KissMeData/036170/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191700	113880934	910	910	910	910	604
3	20231212	191600	113880934	910	910	910	910	0
4	20231212	191500	113880934	910	910	910	910	0
5	20231212	191400	113880934	910	910	910	910	0
6	20231212	191300	113880934	910	910	910	910	0
7	20231212	191200	113880934	910	910	910	910	0
8	20231212	191100	113880934	910	910	910	910	0
9	20231212	191000	113880934	910	910	910	910	0
10	20231212	190900	113880934	910	910	910	910	0
11	20231212	190800	113880934	910	910	910	910	0
12	20231212	190700	113880934	910	910	910	910	0
13	20231212	190600	113880934	910	910	910	910	0
14	20231212	190500	113880934	910	910	910	910	0
15	20231212	190400	113880934	910	910	910	910	0
16	20231212	190300	113880934	910	910	910	910	0
17	20231212	190200	113880934	910	910	910	910	0
18	20231212	190100	113880934	910	910	910	910	0
19	20231212	190000	113880934	910	910	910	910	0
20	20231212	185900	113880934	910	910	910	910	0
21	20231212	185800	113880934	910	910	910	910	0
22	20231212	185700	113880934	910	910	910	910	0
23	20231212	185600	113880934	910	910	910	910	0
24	20231212	185500	113880934	910	910	910	910	0
25	20231212	185400	113880934	910	910	910	910	0
26	20231212	185300	113880934	910	910	910	910	0
27	20231212	185200	113880934	910	910	910	910	0
28	20231212	185100	113880934	910	910	910	910	0
29	20231212	185000	113880934	910	910	910	910	0
30	20231212	184900	113880934	910	910	910	910	0
31	20231212	184800	113880934	910	910	910	910	0
32	20231212	184700	113880934	910	910	910	910	604
33	20231212	184600	113880934	910	910	910	910	0
34	20231212	184500	113880934	910	910	910	910	0
35	20231212	184400	113880934	910	910	910	910	0
36	20231212	184300	113880934	910	910	910	910	0
37	20231212	184200	113880934	910	910	910	910	0
38	20231212	184100	113880934	910	910	910	910	0
39	20231212	184000	113880934	910	910	910	910	0
40	20231212	183900	113880934	910	910	910	910	0
41	20231212	183800	113880934	910	910	910	910	0
42	20231212	183700	113880934	910	910	910	910	0
43	20231212	183600	113880934	910	910	910	910	0
44	20231212	183500	113880934	910	910	910	910	0
45	20231212	183400	113880934	910	910	910	910	0
46	20231212	183300	113880934	910	910	910	910	0
47	20231212	183200	113880934	910	910	910	910	0
48	20231212	183100	113880934	910	910	910	910	0
49	20231212	183000	113880934	910	910	910	910	0
50	20231212	182900	113880934	910	910	910	910	0
51	20231212	182800	113880934	910	910	910	910	0
52	20231212	182700	113880934	910	910	910	910	0
53	20231212	182600	113880934	910	910	910	910	0
54	20231212	182500	113880934	910	910	910	910	0
55	20231212	182400	113880934	910	910	910	910	0
56	20231212	182300	113880934	910	910	910	910	0
57	20231212	182200	113880934	910	910	910	910	0
58	20231212	182100	113880934	910	910	910	910	0
59	20231212	182000	113880934	910	910	910	910	0
60	20231212	181900	113880934	910	910	910	910	0
61	20231212	181800	113880934	910	910	910	910	0
62	20231212	181700	113880934	910	910	910	910	604
63	20231212	181600	113880934	910	910	910	910	0
64	20231212	181500	113880934	910	910	910	910	0
65	20231212	181400	113880934	910	910	910	910	0
66	20231212	181300	113880934	910	910	910	910	0
67	20231212	181200	113880934	910	910	910	910	0
68	20231212	181100	113880934	910	910	910	910	0
69	20231212	181000	113880934	910	910	910	910	0
70	20231212	180900	113880934	910	910	910	910	0
71	20231212	180800	113880934	910	910	910	910	0
72	20231212	180700	113880934	910	910	910	910	0
73	20231212	180600	113880934	910	910	910	910	0
74	20231212	180500	113880934	910	910	910	910	0
75	20231212	180400	113880934	910	910	910	910	0
76	20231212	180300	113880934	910	910	910	910	0
77	20231212	180200	113880934	910	910	910	910	0
78	20231212	180100	113880934	910	910	910	910	0
79	20231212	180000	113880934	910	910	910	910	0
80	20231212	175900	113880934	910	910	910	910	0
81	20231212	175800	113880934	910	910	910	910	0
82	20231212	175700	113880934	910	910	910	910	0
83	20231212	175600	113880934	910	910	910	910	0
84	20231212	175500	113880934	910	910	910	910	0
85	20231212	175400	113880934	910	910	910	910	0
86	20231212	175300	113880934	910	910	910	910	0
87	20231212	175200	113880934	910	910	910	910	0
88	20231212	175100	113880934	910	910	910	910	0
89	20231212	175000	113880934	910	910	910	910	0
90	20231212	174900	113880934	910	910	910	910	0
91	20231212	174800	113880934	910	910	910	910	0
92	20231212	174700	113880934	910	910	910	910	604
93	20231212	174600	113880934	910	910	910	910	0
94	20231212	174500	113880934	910	910	910	910	0
95	20231212	174400	113880934	910	910	910	910	0
96	20231212	174300	113880934	910	910	910	910	0
97	20231212	174200	113880934	910	910	910	910	0
98	20231212	174100	113880934	910	910	910	910	0
99	20231212	174000	113880934	910	910	910	910	0
100	20231212	173900	113880934	910	910	910	910	0
101	20231212	173800	113880934	910	910	910	910	0
102	20231212	173700	113880934	910	910	910	910	0
103	20231212	173600	113880934	910	910	910	910	0
104	20231212	173500	113880934	910	910	910	910	0
105	20231212	173400	113880934	910	910	910	910	0
106	20231212	173300	113880934	910	910	910	910	0
107	20231212	173200	113880934	910	910	910	910	0
108	20231212	173100	113880934	910	910	910	910	0
109	20231212	173000	113880934	910	910	910	910	0
110	20231212	172900	113880934	910	910	910	910	0
111	20231212	172800	113880934	910	910	910	910	0
112	20231212	172700	113880934	910	910	910	910	0
113	20231212	172600	113880934	910	910	910	910	0
114	20231212	172500	113880934	910	910	910	910	0
115	20231212	172400	113880934	910	910	910	910	0
116	20231212	172300	113880934	910	910	910	910	0
117	20231212	172200	113880934	910	910	910	910	0
118	20231212	172100	113880934	910	910	910	910	0
119	20231212	172000	113880934	910	910	910	910	0
120	20231212	171900	113880934	910	910	910	910	0
121	20231212	171800	113880934	910	910	910	910	0
122	20231212	171700	113880934	910	910	910	910	604
123	20231212	171600	113880934	910	910	910	910	0
124	20231212	171500	113880934	910	910	910	910	0
125	20231212	171400	113880934	910	910	910	910	0
126	20231212	171300	113880934	910	910	910	910	0
127	20231212	171200	113880934	910	910	910	910	0
128	20231212	171100	113880934	910	910	910	910	0
129	20231212	171000	113880934	910	910	910	910	0
130	20231212	170900	113880934	910	910	910	910	0
131	20231212	170800	113880934	910	910	910	910	0
132	20231212	170700	113880934	910	910	910	910	0
133	20231212	170600	113880934	910	910	910	910	0
134	20231212	170500	113880934	910	910	910	910	0
135	20231212	170400	113880934	910	910	910	910	0
136	20231212	170300	113880934	910	910	910	910	0
137	20231212	170200	113880934	910	910	910	910	0
138	20231212	170100	113880934	910	910	910	910	0
139	20231212	170000	113880934	910	910	910	910	0
140	20231212	165900	113880934	910	910	910	910	0
141	20231212	165800	113880934	910	910	910	910	0
142	20231212	165700	113880934	910	910	910	910	0
143	20231212	165600	113880934	910	910	910	910	0
144	20231212	165500	113880934	910	910	910	910	0
145	20231212	165400	113880934	910	910	910	910	0
146	20231212	165300	113880934	910	910	910	910	0
147	20231212	165200	113880934	910	910	910	910	0
148	20231212	165100	113880934	910	910	910	910	0
149	20231212	165000	113880934	910	910	910	910	0
150	20231212	164900	113880934	910	910	910	910	0
151	20231212	164800	113880934	910	910	910	910	0
152	20231212	164700	113880934	910	910	910	910	604
153	20231212	164600	113880934	910	910	910	910	0
154	20231212	164500	113880934	910	910	910	910	0
155	20231212	164400	113880934	910	910	910	910	0
156	20231212	164300	113880934	910	910	910	910	0
157	20231212	164200	113880934	910	910	910	910	0
158	20231212	164100	113880934	910	910	910	910	0
159	20231212	164000	113880934	910	910	910	910	0
160	20231212	163900	113880934	910	910	910	910	0
161	20231212	163800	113880934	910	910	910	910	0
162	20231212	163700	113880934	910	910	910	910	0
163	20231212	163600	113880934	910	910	910	910	0
164	20231212	163500	113880934	910	910	910	910	0
165	20231212	163400	113880934	910	910	910	910	0
166	20231212	163300	113880934	910	910	910	910	0
167	20231212	163200	113880934	910	910	910	910	0
168	20231212	163100	113880934	910	910	910	910	0
169	20231212	163000	113880934	910	910	910	910	0
170	20231212	162900	113880934	910	910	910	910	0
171	20231212	162800	113880934	910	910	910	910	0
172	20231212	162700	113880934	910	910	910	910	0
173	20231212	162600	113880934	910	910	910	910	0
174	20231212	162500	113880934	910	910	910	910	0
175	20231212	162400	113880934	910	910	910	910	0
176	20231212	162300	113880934	910	910	910	910	0
177	20231212	162200	113880934	910	910	910	910	0
178	20231212	162100	113880934	910	910	910	910	0
179	20231212	162000	113880934	910	910	910	910	0
180	20231212	161900	113880934	910	910	910	910	0
181	20231212	161800	113880934	910	910	910	910	0
182	20231212	161700	113880934	910	910	910	910	604
183	20231212	161600	113880934	910	910	910	910	0
184	20231212	161500	113880934	910	910	910	910	0
185	20231212	161400	113880934	910	910	910	910	0
186	20231212	161300	113880934	910	910	910	910	0
187	20231212	161200	113880934	910	910	910	910	0
188	20231212	161100	113880934	910	910	910	910	0
189	20231212	161000	113880934	910	910	910	910	0
190	20231212	160900	113880934	910	910	910	910	0
191	20231212	160800	113880934	910	910	910	910	0
192	20231212	160700	113880934	910	910	910	910	0
193	20231212	160600	113880934	910	910	910	910	0
194	20231212	160500	113880934	910	910	910	910	0
195	20231212	160400	113880934	910	910	910	910	0
196	20231212	160300	113880934	910	910	910	910	0
197	20231212	160200	113880934	910	910	910	910	0
198	20231212	160100	113880934	910	910	910	910	0
199	20231212	160000	113880934	910	910	910	910	0
200	20231212	155900	113880934	910	910	910	910	0
201	20231212	155800	113880934	910	910	910	910	0
202	20231212	155700	113880934	910	910	910	910	0
203	20231212	155600	113880934	910	910	910	910	0
204	20231212	155500	113880934	910	910	910	910	0
205	20231212	155400	113880934	910	910	910	910	0
206	20231212	155300	113880934	910	910	910	910	0
207	20231212	155200	113880934	910	910	910	910	0
208	20231212	155100	113880934	910	910	910	910	0
209	20231212	155000	113880934	910	910	910	910	0
210	20231212	154900	113880934	910	910	910	910	0
211	20231212	154800	113880934	910	910	910	910	0
212	20231212	154700	113880934	910	910	910	910	604
213	20231212	154600	113880934	910	910	910	910	0
214	20231212	154500	113880934	910	910	910	910	0
215	20231212	154400	113880934	910	910	910	910	0
216	20231212	154300	113880934	910	910	910	910	0
217	20231212	154200	113880934	910	910	910	910	0
218	20231212	154100	113880934	910	910	910	910	0
219	20231212	154000	113880934	910	910	910	910	0
220	20231212	153900	113880934	910	910	910	910	0
221	20231212	153800	113880934	910	910	910	910	0
222	20231212	153700	113880934	910	910	910	910	0
223	20231212	153600	113880934	910	910	910	910	0
224	20231212	153500	113880934	910	910	910	910	0
225	20231212	153400	113880934	910	910	910	910	0
226	20231212	153300	113880934	910	910	910	910	0
227	20231212	153200	113880934	910	910	910	910	0
228	20231212	153100	113880934	910	910	910	910	0
229	20231212	153000	113880934	910	910	910	910	604
230	20231212	152900	113331294	913	913	913	913	0
231	20231212	152800	113331294	913	913	913	913	0
232	20231212	152700	113331294	913	913	913	913	0
233	20231212	152600	113331294	913	913	913	913	0
234	20231212	152500	113331294	913	913	913	913	0
235	20231212	152400	113331294	913	913	913	913	0
236	20231212	152300	113331294	913	913	913	913	0
237	20231212	152200	113331294	913	913	913	913	0
238	20231212	152100	113331294	913	913	913	913	0
239	20231212	152000	113331294	913	913	913	913	0
240	20231212	151900	113331294	913	913	913	910	2062
241	20231212	151800	111454862	910	912	912	910	2869
242	20231212	151700	108843050	912	912	912	912	0
243	20231212	151600	108843050	912	912	912	912	78
244	20231212	151500	108771914	913	913	913	913	8
245	20231212	151400	108764610	911	911	911	911	1394
246	20231212	151300	107494676	911	911	911	911	0
247	20231212	151200	107494676	911	911	911	911	0
248	20231212	151100	107494676	911	911	911	911	4
249	20231212	151000	107491032	911	911	911	911	1
250	20231212	150900	107490121	909	909	909	909	1
251	20231212	150800	107489212	905	905	905	905	0
252	20231212	150700	107489212	905	905	905	905	0
253	20231212	150600	107489212	905	905	905	905	0
254	20231212	150500	107489212	905	906	906	905	9653
255	20231212	150400	98753227	905	905	905	905	0
256	20231212	150300	98753227	905	905	905	905	164
257	20231212	150200	98604807	905	904	905	904	130
258	20231212	150100	98487253	904	904	904	904	1
259	20231212	150000	98486349	902	904	904	901	7508
260	20231212	145900	91715413	904	908	912	904	4406
261	20231212	145800	87727529	909	909	909	909	3
262	20231212	145700	87724802	914	914	914	914	0
263	20231212	145600	87724802	914	909	914	907	2920
264	20231212	145500	85073995	909	911	911	909	15639
265	20231212	145400	70846279	912	912	912	912	541
266	20231212	145300	70352887	912	912	912	912	5000
267	20231212	145200	65792887	912	912	912	912	0
268	20231212	145100	65792887	912	912	912	912	0
269	20231212	145000	65792887	912	912	912	912	0
270	20231212	144900	65792887	912	912	912	912	0
271	20231212	144800	65792887	912	912	912	912	0
272	20231212	144700	65792887	912	912	912	912	0
273	20231212	144600	65792887	912	912	912	912	0
274	20231212	144500	65792887	912	912	912	912	0
275	20231212	144400	65792887	912	912	912	912	1
276	20231212	144300	65791975	915	915	915	915	1
277	20231212	144200	65791060	911	911	911	911	0
278	20231212	144100	65791060	911	912	912	911	2
279	20231212	144000	65789237	916	912	916	912	400
280	20231212	143900	65424391	912	912	912	912	0
281	20231212	143800	65424391	912	912	912	912	200
282	20231212	143700	65241991	912	912	912	912	0
283	20231212	143600	65241991	912	912	912	912	3
284	20231212	143500	65239255	912	912	912	912	1
285	20231212	143400	65238343	912	912	912	912	0
286	20231212	143300	65238343	912	912	912	912	1
287	20231212	143200	65237431	912	915	915	912	10306
288	20231212	143100	55828200	916	916	916	916	0
289	20231212	143000	55828200	916	916	916	916	0
290	20231212	142900	55828200	916	916	916	916	0
291	20231212	142800	55828200	916	916	916	916	0
292	20231212	142700	55828200	916	916	916	916	0
293	20231212	142600	55828200	916	916	916	916	0
294	20231212	142500	55828200	916	916	916	916	200
295	20231212	142400	55645000	915	915	915	915	0
296	20231212	142300	55645000	915	915	915	915	0
297	20231212	142200	55645000	915	915	915	915	0
298	20231212	142100	55645000	915	915	915	915	0
299	20231212	142000	55645000	915	915	915	915	0
300	20231212	141900	55645000	915	915	915	915	1100
301	20231212	141800	54638500	915	915	915	915	2601
302	20231212	141700	52258585	915	915	915	915	0
303	20231212	141600	52258585	915	915	915	915	0
304	20231212	141500	52258585	915	915	915	915	0
305	20231212	141400	52258585	915	915	915	915	0
306	20231212	141300	52258585	915	915	915	915	0
307	20231212	141200	52258585	915	915	915	915	0
308	20231212	141100	52258585	915	915	915	915	1
309	20231212	141000	52257670	916	916	916	916	0
310	20231212	140900	52257670	916	916	916	916	0
311	20231212	140800	52257670	916	916	916	916	0
312	20231212	140700	52257670	916	914	916	914	83
313	20231212	140600	52181802	916	916	916	916	11
314	20231212	140500	52171726	916	916	916	916	0
315	20231212	140400	52171726	916	916	916	916	0
316	20231212	140300	52171726	916	916	916	916	0
317	20231212	140200	52171726	916	916	916	916	1
318	20231212	140100	52170810	914	914	914	914	0
319	20231212	140000	52170810	914	914	914	914	0
320	20231212	135900	52170810	914	914	914	914	0
321	20231212	135800	52170810	914	914	914	914	0
322	20231212	135700	52170810	914	914	914	914	0
323	20231212	135600	52170810	914	914	914	914	0
324	20231212	135500	52170810	914	914	914	914	0
325	20231212	135400	52170810	914	914	914	914	146
326	20231212	135300	52037366	914	914	914	914	0
327	20231212	135200	52037366	914	914	914	914	523
328	20231212	135100	51559344	914	914	914	914	0
329	20231212	135000	51559344	914	914	914	914	403
330	20231212	134900	51191002	914	915	915	914	118
331	20231212	134800	51083036	915	915	915	915	0
332	20231212	134700	51083036	915	915	915	915	0
333	20231212	134600	51083036	915	915	915	915	0
334	20231212	134500	51083036	915	915	915	915	0
335	20231212	134400	51083036	915	915	915	915	0
336	20231212	134300	51083036	915	915	915	915	7
337	20231212	134200	51076631	915	916	916	915	38
338	20231212	134100	51041852	918	918	918	918	0
339	20231212	134000	51041852	918	918	918	918	0
340	20231212	133900	51041852	918	918	918	918	0
341	20231212	133800	51041852	918	918	918	918	0
342	20231212	133700	51041852	918	918	918	918	2112
343	20231212	133600	49103036	916	916	916	916	0
344	20231212	133500	49103036	916	916	916	916	0
345	20231212	133400	49103036	916	916	916	916	0
346	20231212	133300	49103036	916	916	916	916	0
347	20231212	133200	49103036	916	916	916	916	3
348	20231212	133100	49100288	917	917	917	917	0
349	20231212	133000	49100288	917	917	917	917	0
350	20231212	132900	49100288	917	917	917	917	0
351	20231212	132800	49100288	917	917	917	917	0
352	20231212	132700	49100288	917	917	917	917	0
353	20231212	132600	49100288	917	917	917	917	0
354	20231212	132500	49100288	917	917	917	917	0
355	20231212	132400	49100288	917	917	917	917	0
356	20231212	132300	49100288	917	917	917	917	0
357	20231212	132200	49100288	917	917	917	917	0
358	20231212	132100	49100288	917	917	917	917	0
359	20231212	132000	49100288	917	917	917	917	0
360	20231212	131900	49100288	917	917	917	917	0
361	20231212	131800	49100288	917	917	917	917	0
362	20231212	131700	49100288	917	917	917	917	0
363	20231212	131600	49100288	917	917	917	917	0
364	20231212	131500	49100288	917	917	917	917	0
365	20231212	131400	49100288	917	917	917	917	0
366	20231212	131300	49100288	917	917	917	917	0
367	20231212	131200	49100288	917	917	917	917	11
368	20231212	131100	49090201	918	916	918	916	80
369	20231212	131000	49016906	914	914	914	914	0
370	20231212	130900	49016906	914	914	914	914	0
371	20231212	130800	49016906	914	914	914	914	0
372	20231212	130700	49016906	914	914	914	914	0
373	20231212	130600	49016906	914	914	914	914	0
374	20231212	130500	49016906	914	914	914	914	0
375	20231212	130400	49016906	914	914	914	914	0
376	20231212	130300	49016906	914	914	914	914	0
377	20231212	130200	49016906	914	914	914	914	0
378	20231212	130100	49016906	914	914	914	914	0
379	20231212	130000	49016906	914	914	914	914	0
380	20231212	125900	49016906	914	914	914	914	0
381	20231212	125800	49016906	914	914	914	914	0
382	20231212	125700	49016906	914	913	914	913	1751
383	20231212	125600	47418172	913	913	913	913	202
384	20231212	125500	47233746	913	913	913	913	0
385	20231212	125400	47233746	913	913	913	913	0
386	20231212	125300	47233746	913	913	913	913	0
387	20231212	125200	47233746	913	913	913	913	0
388	20231212	125100	47233746	913	913	913	913	0
389	20231212	125000	47233746	913	913	913	913	1
390	20231212	124900	47232833	913	913	913	913	327
391	20231212	124800	46934282	914	914	914	914	29
392	20231212	124700	46907776	914	914	914	914	0
393	20231212	124600	46907776	914	914	914	914	0
394	20231212	124500	46907776	914	914	914	914	0
395	20231212	124400	46907776	914	914	914	914	651
396	20231212	124300	46312762	914	914	914	914	20
397	20231212	124200	46294482	914	914	914	914	130
398	20231212	124100	46175662	914	914	914	914	0
399	20231212	124000	46175662	914	914	914	914	18
400	20231212	123900	46159210	914	914	914	914	0
401	20231212	123800	46159210	914	914	914	914	0
402	20231212	123700	46159210	914	914	914	914	0
403	20231212	123600	46159210	914	914	914	914	0
404	20231212	123500	46159210	914	914	914	914	5
405	20231212	123400	46154640	913	913	913	913	0
406	20231212	123300	46154640	913	913	913	913	900
407	20231212	123200	45332940	913	913	913	913	500
408	20231212	123100	44876440	913	913	913	913	0
409	20231212	123000	44876440	913	913	913	913	0
410	20231212	122900	44876440	913	913	913	913	0
411	20231212	122800	44876440	913	913	913	913	0
412	20231212	122700	44876440	913	913	913	913	0
413	20231212	122600	44876440	913	913	913	913	0
414	20231212	122500	44876440	913	913	913	913	2100
415	20231212	122400	42959140	913	915	915	913	1919
416	20231212	122300	41206534	916	916	916	916	0
417	20231212	122200	41206534	916	916	916	916	0
418	20231212	122100	41206534	916	916	916	916	0
419	20231212	122000	41206534	916	916	916	916	0
420	20231212	121900	41206534	916	916	916	916	0
421	20231212	121800	41206534	916	916	916	916	0
422	20231212	121700	41206534	916	916	916	916	0
423	20231212	121600	41206534	916	916	916	916	32
424	20231212	121500	41177222	916	916	916	916	0
425	20231212	121400	41177222	916	916	916	916	0
426	20231212	121300	41177222	916	916	916	916	187
427	20231212	121200	41005930	916	916	916	916	0
428	20231212	121100	41005930	916	916	916	916	0
429	20231212	121000	41005930	916	916	916	916	1
430	20231212	120900	41005014	915	915	915	915	1
431	20231212	120800	41004099	915	915	915	915	0
432	20231212	120700	41004099	915	915	915	915	0
433	20231212	120600	41004099	915	915	915	915	0
434	20231212	120500	41004099	915	915	915	915	0
435	20231212	120400	41004099	915	915	915	915	0
436	20231212	120300	41004099	915	915	915	915	1001
437	20231212	120200	40088184	916	916	916	916	57
438	20231212	120100	40035972	917	917	917	917	0
439	20231212	120000	40035972	917	917	917	917	5
440	20231212	115900	40031387	919	919	919	919	0
441	20231212	115800	40031387	919	919	919	919	0
442	20231212	115700	40031387	919	919	919	919	0
443	20231212	115600	40031387	919	919	919	919	0
444	20231212	115500	40031387	919	919	919	919	0
445	20231212	115400	40031387	919	919	919	919	0
446	20231212	115300	40031387	919	919	919	919	0
447	20231212	115200	40031387	919	919	919	919	0
448	20231212	115100	40031387	919	919	919	919	0
449	20231212	115000	40031387	919	914	919	914	12
450	20231212	114900	40020414	914	914	914	914	0
451	20231212	114800	40020414	914	914	914	914	260
452	20231212	114700	39782774	914	914	914	914	0
453	20231212	114600	39782774	914	914	914	914	6006
454	20231212	114500	34293290	913	913	913	913	0
455	20231212	114400	34293290	913	913	913	913	0
456	20231212	114300	34293290	913	913	913	913	32
457	20231212	114200	34264074	913	913	913	913	3041
458	20231212	114100	31487641	913	912	913	912	141
459	20231212	114000	31359044	913	913	913	913	0
460	20231212	113900	31359044	913	913	913	913	22
461	20231212	113800	31338958	914	914	914	914	3
462	20231212	113700	31336216	914	914	914	914	0
463	20231212	113600	31336216	914	914	914	914	0
464	20231212	113500	31336216	914	913	914	913	3193
465	20231212	113400	28418114	913	913	913	913	0
466	20231212	113300	28418114	913	913	913	913	1000
467	20231212	113200	27505114	914	915	915	913	839
468	20231212	113100	26737635	914	914	914	914	0
469	20231212	113000	26737635	914	914	914	914	0
470	20231212	112900	26737635	914	915	915	914	3529
471	20231212	112800	23510131	916	916	916	916	0
472	20231212	112700	23510131	916	916	916	916	0
473	20231212	112600	23510131	916	916	916	916	6
474	20231212	112500	23504635	916	916	916	916	0
475	20231212	112400	23504635	916	916	916	916	1000
476	20231212	112300	22588635	916	916	916	916	0
477	20231212	112200	22588635	916	917	917	916	4304
478	20231212	112100	18646110	920	920	920	920	1
479	20231212	112000	18645190	916	916	916	916	0
480	20231212	111900	18645190	916	916	916	916	0
481	20231212	111800	18645190	916	916	916	916	0
482	20231212	111700	18645190	916	917	917	916	594
483	20231212	111600	18100661	917	917	917	917	53
484	20231212	111500	18052060	917	918	918	917	1225
485	20231212	111400	16928310	922	922	922	922	0
486	20231212	111300	16928310	922	922	922	922	0
487	20231212	111200	16928310	922	922	922	922	0
488	20231212	111100	16928310	922	922	922	922	0
489	20231212	111000	16928310	922	922	922	922	0
490	20231212	110900	16928310	922	922	922	922	0
491	20231212	110800	16928310	922	922	922	922	0
492	20231212	110700	16928310	922	922	922	922	0
493	20231212	110600	16928310	922	922	922	922	0
494	20231212	110500	16928310	922	922	922	922	0
495	20231212	110400	16928310	922	922	922	922	0
496	20231212	110300	16928310	922	922	922	922	0
497	20231212	110200	16928310	922	922	922	922	0
498	20231212	110100	16928310	922	922	922	922	0
499	20231212	110000	16928310	922	922	922	922	0
500	20231212	105900	16928310	922	922	922	922	0
501	20231212	105800	16928310	922	922	922	922	0
502	20231212	105700	16928310	922	922	922	922	0
503	20231212	105600	16928310	922	922	922	922	0
504	20231212	105500	16928310	922	922	922	922	0
505	20231212	105400	16928310	922	922	922	922	0
506	20231212	105300	16928310	922	922	922	922	0
507	20231212	105200	16928310	922	922	922	922	0
508	20231212	105100	16928310	922	922	922	922	0
509	20231212	105000	16928310	922	922	922	922	0
510	20231212	104900	16928310	922	922	922	922	0
511	20231212	104800	16928310	922	922	922	922	0
512	20231212	104700	16928310	922	922	922	922	0
513	20231212	104600	16928310	922	922	922	922	0
514	20231212	104500	16928310	922	922	922	922	0
515	20231212	104400	16928310	922	922	922	922	0
516	20231212	104300	16928310	922	922	922	922	0
517	20231212	104200	16928310	922	922	922	922	0
518	20231212	104100	16928310	922	922	922	922	2
519	20231212	104000	16926466	918	918	918	918	0
520	20231212	103900	16926466	918	918	918	918	800
521	20231212	103800	16192066	922	922	922	922	0
522	20231212	103700	16192066	922	922	922	922	0
523	20231212	103600	16192066	922	922	922	922	2
524	20231212	103500	16190222	922	922	922	922	0
525	20231212	103400	16190222	922	922	922	922	0
526	20231212	103300	16190222	922	922	922	922	0
527	20231212	103200	16190222	922	922	922	922	2
528	20231212	103100	16188378	918	918	918	918	0
529	20231212	103000	16188378	918	918	918	918	0
530	20231212	102900	16188378	918	918	918	918	7
531	20231212	102800	16181952	922	922	922	922	0
532	20231212	102700	16181952	922	922	922	922	1
533	20231212	102600	16181030	917	917	917	917	0
534	20231212	102500	16181030	917	917	917	917	0
535	20231212	102400	16181030	917	917	917	917	452
536	20231212	102300	15766546	917	917	917	917	85
537	20231212	102200	15688601	918	918	918	918	152
538	20231212	102100	15549065	922	922	922	922	0
539	20231212	102000	15549065	922	922	922	922	0
540	20231212	101900	15549065	922	922	922	922	0
541	20231212	101800	15549065	922	922	922	922	2
542	20231212	101700	15547221	923	918	923	918	490
543	20231212	101600	15097351	918	918	918	918	0
544	20231212	101500	15097351	918	918	918	918	431
545	20231212	101400	14701693	918	918	918	918	0
546	20231212	101300	14701693	918	918	918	918	0
547	20231212	101200	14701693	918	918	918	918	0
548	20231212	101100	14701693	918	918	918	918	1000
549	20231212	101000	13783693	917	917	917	917	0
550	20231212	100900	13783693	917	917	917	917	0
551	20231212	100800	13783693	917	917	917	917	4
552	20231212	100700	13780025	917	917	917	917	0
553	20231212	100600	13780025	917	917	917	917	30
554	20231212	100500	13752515	917	917	917	917	1
555	20231212	100400	13751598	923	923	923	923	0
556	20231212	100300	13751598	923	923	923	923	0
557	20231212	100200	13751598	923	923	923	923	9
558	20231212	100100	13743291	923	923	923	923	500
559	20231212	100000	13281791	923	923	923	923	0
560	20231212	095900	13281791	923	923	923	923	0
561	20231212	095800	13281791	923	923	923	923	0
562	20231212	095700	13281791	923	923	923	923	0
563	20231212	095600	13281791	923	923	923	923	2
564	20231212	095500	13279945	917	917	917	917	0
565	20231212	095400	13279945	917	917	917	917	998
566	20231212	095300	12364779	917	917	917	917	2
567	20231212	095200	12362945	923	917	923	916	21
568	20231212	095100	12343701	917	917	917	917	1000
569	20231212	095000	11426701	923	918	923	917	2587
570	20231212	094900	9045944	921	921	921	921	1
571	20231212	094800	9045023	917	918	918	917	292
572	20231212	094700	8777256	920	920	920	920	0
573	20231212	094600	8777256	920	920	920	920	0
574	20231212	094500	8777256	920	920	920	920	0
575	20231212	094400	8777256	920	920	920	920	1
576	20231212	094300	8776336	921	921	921	921	0
577	20231212	094200	8776336	921	921	921	921	10
578	20231212	094100	8767126	922	922	922	922	0
579	20231212	094000	8767126	922	922	922	922	1594
580	20231212	093900	7297458	917	921	921	917	2300
581	20231212	093800	5180333	921	921	921	921	18
582	20231212	093700	5163755	921	921	921	921	2
583	20231212	093600	5161913	918	918	918	918	0
584	20231212	093500	5161913	918	919	919	918	1002
585	20231212	093400	4242075	922	921	922	921	20
586	20231212	093300	4223645	918	918	918	918	0
587	20231212	093200	4223645	918	918	918	918	0
588	20231212	093100	4223645	918	918	918	918	16
589	20231212	093000	4208957	920	920	920	920	99
590	20231212	092900	4117877	922	922	922	922	0
591	20231212	092800	4117877	922	922	922	922	0
592	20231212	092700	4117877	922	922	922	922	0
593	20231212	092600	4117877	922	922	922	922	112
594	20231212	092500	4014613	923	923	923	923	20
595	20231212	092400	3996153	925	925	925	925	0
596	20231212	092300	3996153	925	925	925	925	0
597	20231212	092200	3996153	925	925	925	925	5
598	20231212	092100	3991528	925	925	925	925	1002
599	20231212	092000	3064678	922	922	922	922	0
600	20231212	091900	3064678	922	922	922	922	0
601	20231212	091800	3064678	922	925	925	922	13
602	20231212	091700	3052662	925	925	925	925	0
603	20231212	091600	3052662	925	925	925	925	0
604	20231212	091500	3052662	925	925	925	925	1
605	20231212	091400	3051737	922	922	922	922	0
606	20231212	091300	3051737	922	923	923	922	1073
607	20231212	091200	2061414	923	923	923	923	0
608	20231212	091100	2061414	923	923	923	923	0
609	20231212	091000	2061414	923	923	923	923	1700
610	20231212	090900	492314	922	922	922	922	0
611	20231212	090800	492314	922	922	922	922	0
612	20231212	090700	492314	922	922	922	922	310
613	20231212	090600	206494	922	922	922	922	0
614	20231212	090500	206494	922	922	922	922	0
615	20231212	090400	206494	922	922	922	922	0
616	20231212	090300	206494	922	922	922	922	0
617	20231212	090200	206494	922	922	922	922	1
618	20231212	090100	205572	926	926	926	926	0
619	20231212	090000	205572	926	926	926	926	222