KissMeData/054940/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193500	101721913	890	890	890	890	2037
3	20231211	193400	101721913	890	890	890	890	0
4	20231211	193300	101721913	890	890	890	890	0
5	20231211	193200	101721913	890	890	890	890	0
6	20231211	193100	101721913	890	890	890	890	0
7	20231211	193000	101721913	890	890	890	890	0
8	20231211	192900	101721913	890	890	890	890	0
9	20231211	192800	101721913	890	890	890	890	0
10	20231211	192700	101721913	890	890	890	890	0
11	20231211	192600	101721913	890	890	890	890	0
12	20231211	192500	101721913	890	890	890	890	0
13	20231211	192400	101721913	890	890	890	890	0
14	20231211	192300	101721913	890	890	890	890	0
15	20231211	192200	101721913	890	890	890	890	0
16	20231211	192100	101721913	890	890	890	890	0
17	20231211	192000	101721913	890	890	890	890	0
18	20231211	191900	101721913	890	890	890	890	0
19	20231211	191800	101721913	890	890	890	890	0
20	20231211	191700	101721913	890	890	890	890	0
21	20231211	191600	101721913	890	890	890	890	0
22	20231211	191500	101721913	890	890	890	890	0
23	20231211	191400	101721913	890	890	890	890	0
24	20231211	191300	101721913	890	890	890	890	0
25	20231211	191200	101721913	890	890	890	890	0
26	20231211	191100	101721913	890	890	890	890	0
27	20231211	191000	101721913	890	890	890	890	0
28	20231211	190900	101721913	890	890	890	890	0
29	20231211	190800	101721913	890	890	890	890	0
30	20231211	190700	101721913	890	890	890	890	0
31	20231211	190600	101721913	890	890	890	890	0
32	20231211	190500	101721913	890	890	890	890	2037
33	20231211	190400	101721913	890	890	890	890	0
34	20231211	190300	101721913	890	890	890	890	0
35	20231211	190200	101721913	890	890	890	890	0
36	20231211	190100	101721913	890	890	890	890	0
37	20231211	190000	101721913	890	890	890	890	0
38	20231211	185900	101721913	890	890	890	890	0
39	20231211	185800	101721913	890	890	890	890	0
40	20231211	185700	101721913	890	890	890	890	0
41	20231211	185600	101721913	890	890	890	890	0
42	20231211	185500	101721913	890	890	890	890	0
43	20231211	185400	101721913	890	890	890	890	0
44	20231211	185300	101721913	890	890	890	890	0
45	20231211	185200	101721913	890	890	890	890	0
46	20231211	185100	101721913	890	890	890	890	0
47	20231211	185000	101721913	890	890	890	890	0
48	20231211	184900	101721913	890	890	890	890	0
49	20231211	184800	101721913	890	890	890	890	0
50	20231211	184700	101721913	890	890	890	890	0
51	20231211	184600	101721913	890	890	890	890	0
52	20231211	184500	101721913	890	890	890	890	0
53	20231211	184400	101721913	890	890	890	890	0
54	20231211	184300	101721913	890	890	890	890	0
55	20231211	184200	101721913	890	890	890	890	0
56	20231211	184100	101721913	890	890	890	890	0
57	20231211	184000	101721913	890	890	890	890	0
58	20231211	183900	101721913	890	890	890	890	0
59	20231211	183800	101721913	890	890	890	890	0
60	20231211	183700	101721913	890	890	890	890	0
61	20231211	183600	101721913	890	890	890	890	0
62	20231211	183500	101721913	890	890	890	890	2037
63	20231211	183400	101721913	890	890	890	890	0
64	20231211	183300	101721913	890	890	890	890	0
65	20231211	183200	101721913	890	890	890	890	0
66	20231211	183100	101721913	890	890	890	890	0
67	20231211	183000	101721913	890	890	890	890	0
68	20231211	182900	101721913	890	890	890	890	0
69	20231211	182800	101721913	890	890	890	890	0
70	20231211	182700	101721913	890	890	890	890	0
71	20231211	182600	101721913	890	890	890	890	0
72	20231211	182500	101721913	890	890	890	890	0
73	20231211	182400	101721913	890	890	890	890	0
74	20231211	182300	101721913	890	890	890	890	0
75	20231211	182200	101721913	890	890	890	890	0
76	20231211	182100	101721913	890	890	890	890	0
77	20231211	182000	101721913	890	890	890	890	0
78	20231211	181900	101721913	890	890	890	890	0
79	20231211	181800	101721913	890	890	890	890	0
80	20231211	181700	101721913	890	890	890	890	0
81	20231211	181600	101721913	890	890	890	890	0
82	20231211	181500	101721913	890	890	890	890	0
83	20231211	181400	101721913	890	890	890	890	0
84	20231211	181300	101721913	890	890	890	890	0
85	20231211	181200	101721913	890	890	890	890	0
86	20231211	181100	101721913	890	890	890	890	0
87	20231211	181000	101721913	890	890	890	890	0
88	20231211	180900	101721913	890	890	890	890	0
89	20231211	180800	101721913	890	890	890	890	0
90	20231211	180700	101721913	890	890	890	890	0
91	20231211	180600	101721913	890	890	890	890	0
92	20231211	180500	101721913	890	890	890	890	2037
93	20231211	180400	101721913	890	890	890	890	0
94	20231211	180300	101721913	890	890	890	890	0
95	20231211	180200	101721913	890	890	890	890	0
96	20231211	180100	101721913	890	890	890	890	0
97	20231211	180000	101721913	890	890	890	890	0
98	20231211	175900	101721913	890	890	890	890	0
99	20231211	175800	101721913	890	890	890	890	0
100	20231211	175700	101721913	890	890	890	890	0
101	20231211	175600	101721913	890	890	890	890	0
102	20231211	175500	101721913	890	890	890	890	0
103	20231211	175400	101721913	890	890	890	890	0
104	20231211	175300	101721913	890	890	890	890	0
105	20231211	175200	101721913	890	890	890	890	0
106	20231211	175100	101721913	890	890	890	890	0
107	20231211	175000	101721913	890	890	890	890	0
108	20231211	174900	101721913	890	890	890	890	0
109	20231211	174800	101721913	890	890	890	890	0
110	20231211	174700	101721913	890	890	890	890	0
111	20231211	174600	101721913	890	890	890	890	0
112	20231211	174500	101721913	890	890	890	890	0
113	20231211	174400	101721913	890	890	890	890	0
114	20231211	174300	101721913	890	890	890	890	0
115	20231211	174200	101721913	890	890	890	890	0
116	20231211	174100	101721913	890	890	890	890	0
117	20231211	174000	101721913	890	890	890	890	0
118	20231211	173900	101721913	890	890	890	890	0
119	20231211	173800	101721913	890	890	890	890	0
120	20231211	173700	101721913	890	890	890	890	0
121	20231211	173600	101721913	890	890	890	890	0
122	20231211	173500	101721913	890	890	890	890	2037
123	20231211	173400	101721913	890	890	890	890	0
124	20231211	173300	101721913	890	890	890	890	0
125	20231211	173200	101721913	890	890	890	890	0
126	20231211	173100	101721913	890	890	890	890	0
127	20231211	173000	101721913	890	890	890	890	0
128	20231211	172900	101721913	890	890	890	890	0
129	20231211	172800	101721913	890	890	890	890	0
130	20231211	172700	101721913	890	890	890	890	0
131	20231211	172600	101721913	890	890	890	890	0
132	20231211	172500	101721913	890	890	890	890	0
133	20231211	172400	101721913	890	890	890	890	0
134	20231211	172300	101721913	890	890	890	890	0
135	20231211	172200	101721913	890	890	890	890	0
136	20231211	172100	101721913	890	890	890	890	0
137	20231211	172000	101721913	890	890	890	890	0
138	20231211	171900	101721913	890	890	890	890	0
139	20231211	171800	101721913	890	890	890	890	0
140	20231211	171700	101721913	890	890	890	890	0
141	20231211	171600	101721913	890	890	890	890	0
142	20231211	171500	101721913	890	890	890	890	0
143	20231211	171400	101721913	890	890	890	890	0
144	20231211	171300	101721913	890	890	890	890	0
145	20231211	171200	101721913	890	890	890	890	0
146	20231211	171100	101721913	890	890	890	890	0
147	20231211	171000	101721913	890	890	890	890	0
148	20231211	170900	101721913	890	890	890	890	0
149	20231211	170800	101721913	890	890	890	890	0
150	20231211	170700	101721913	890	890	890	890	0
151	20231211	170600	101721913	890	890	890	890	0
152	20231211	170500	101721913	890	890	890	890	2037
153	20231211	170400	101721913	890	890	890	890	0
154	20231211	170300	101721913	890	890	890	890	0
155	20231211	170200	101721913	890	890	890	890	0
156	20231211	170100	101721913	890	890	890	890	0
157	20231211	170000	101721913	890	890	890	890	0
158	20231211	165900	101721913	890	890	890	890	0
159	20231211	165800	101721913	890	890	890	890	0
160	20231211	165700	101721913	890	890	890	890	0
161	20231211	165600	101721913	890	890	890	890	0
162	20231211	165500	101721913	890	890	890	890	0
163	20231211	165400	101721913	890	890	890	890	0
164	20231211	165300	101721913	890	890	890	890	0
165	20231211	165200	101721913	890	890	890	890	0
166	20231211	165100	101721913	890	890	890	890	0
167	20231211	165000	101721913	890	890	890	890	0
168	20231211	164900	101721913	890	890	890	890	0
169	20231211	164800	101721913	890	890	890	890	0
170	20231211	164700	101721913	890	890	890	890	0
171	20231211	164600	101721913	890	890	890	890	0
172	20231211	164500	101721913	890	890	890	890	0
173	20231211	164400	101721913	890	890	890	890	0
174	20231211	164300	101721913	890	890	890	890	0
175	20231211	164200	101721913	890	890	890	890	0
176	20231211	164100	101721913	890	890	890	890	0
177	20231211	164000	101721913	890	890	890	890	0
178	20231211	163900	101721913	890	890	890	890	0
179	20231211	163800	101721913	890	890	890	890	0
180	20231211	163700	101721913	890	890	890	890	0
181	20231211	163600	101721913	890	890	890	890	0
182	20231211	163500	101721913	890	890	890	890	2037
183	20231211	163400	101721913	890	890	890	890	0
184	20231211	163300	101721913	890	890	890	890	0
185	20231211	163200	101721913	890	890	890	890	0
186	20231211	163100	101721913	890	890	890	890	0
187	20231211	163000	101721913	890	890	890	890	0
188	20231211	162900	101721913	890	890	890	890	0
189	20231211	162800	101721913	890	890	890	890	0
190	20231211	162700	101721913	890	890	890	890	0
191	20231211	162600	101721913	890	890	890	890	0
192	20231211	162500	101721913	890	890	890	890	0
193	20231211	162400	101721913	890	890	890	890	0
194	20231211	162300	101721913	890	890	890	890	0
195	20231211	162200	101721913	890	890	890	890	0
196	20231211	162100	101721913	890	890	890	890	0
197	20231211	162000	101721913	890	890	890	890	0
198	20231211	161900	101721913	890	890	890	890	0
199	20231211	161800	101721913	890	890	890	890	0
200	20231211	161700	101721913	890	890	890	890	0
201	20231211	161600	101721913	890	890	890	890	0
202	20231211	161500	101721913	890	890	890	890	0
203	20231211	161400	101721913	890	890	890	890	0
204	20231211	161300	101721913	890	890	890	890	0
205	20231211	161200	101721913	890	890	890	890	0
206	20231211	161100	101721913	890	890	890	890	0
207	20231211	161000	101721913	890	890	890	890	0
208	20231211	160900	101721913	890	890	890	890	0
209	20231211	160800	101721913	890	890	890	890	0
210	20231211	160700	101721913	890	890	890	890	0
211	20231211	160600	101721913	890	890	890	890	0
212	20231211	160500	101721913	890	890	890	890	2037
213	20231211	160400	101721913	890	890	890	890	0
214	20231211	160300	101721913	890	890	890	890	0
215	20231211	160200	101721913	890	890	890	890	0
216	20231211	160100	101721913	890	890	890	890	0
217	20231211	160000	101721913	890	890	890	890	0
218	20231211	155900	101721913	890	890	890	890	0
219	20231211	155800	101721913	890	890	890	890	0
220	20231211	155700	101721913	890	890	890	890	0
221	20231211	155600	101721913	890	890	890	890	0
222	20231211	155500	101721913	890	890	890	890	0
223	20231211	155400	101721913	890	890	890	890	0
224	20231211	155300	101721913	890	890	890	890	0
225	20231211	155200	101721913	890	890	890	890	0
226	20231211	155100	101721913	890	890	890	890	0
227	20231211	155000	101721913	890	890	890	890	0
228	20231211	154900	101721913	890	890	890	890	0
229	20231211	154800	101721913	890	890	890	890	0
230	20231211	154700	101721913	890	890	890	890	0
231	20231211	154600	101721913	890	890	890	890	0
232	20231211	154500	101721913	890	890	890	890	0
233	20231211	154400	101721913	890	890	890	890	0
234	20231211	154300	101721913	890	890	890	890	0
235	20231211	154200	101721913	890	890	890	890	0
236	20231211	154100	101721913	890	890	890	890	0
237	20231211	154000	101721913	890	890	890	890	0
238	20231211	153900	101721913	890	890	890	890	0
239	20231211	153800	101721913	890	890	890	890	0
240	20231211	153700	101721913	890	890	890	890	0
241	20231211	153600	101721913	890	890	890	890	0
242	20231211	153500	101721913	890	890	890	890	2037
243	20231211	153400	101721913	890	890	890	890	0
244	20231211	153300	101721913	890	890	890	890	0
245	20231211	153200	101721913	890	890	890	890	0
246	20231211	153100	101721913	890	890	890	890	0
247	20231211	153000	101721913	890	890	890	890	2037
248	20231211	152900	99908983	893	893	893	893	0
249	20231211	152800	99908983	893	893	893	893	0
250	20231211	152700	99908983	893	893	893	893	0
251	20231211	152600	99908983	893	893	893	893	0
252	20231211	152500	99908983	893	893	893	893	0
253	20231211	152400	99908983	893	893	893	893	0
254	20231211	152300	99908983	893	893	893	893	0
255	20231211	152200	99908983	893	893	893	893	0
256	20231211	152100	99908983	893	893	893	893	0
257	20231211	152000	99908983	893	893	893	893	0
258	20231211	151900	99908983	893	893	893	893	1
259	20231211	151800	99908090	890	890	890	890	500
260	20231211	151700	99463090	893	890	893	890	8
261	20231211	151600	99455967	893	893	893	893	0
262	20231211	151500	99455967	893	893	893	893	0
263	20231211	151400	99455967	893	893	893	893	0
264	20231211	151300	99455967	893	893	893	893	0
265	20231211	151200	99455967	893	893	893	893	0
266	20231211	151100	99455967	893	892	893	890	2039
267	20231211	151000	97639532	893	894	894	892	532
268	20231211	150900	97164353	894	893	894	893	1693
269	20231211	150800	95651498	893	891	893	891	1776
270	20231211	150700	94066577	891	890	891	890	996
271	20231211	150600	93179915	890	889	890	889	463
272	20231211	150500	92768080	889	889	889	889	297
273	20231211	150400	92504047	889	889	889	889	11
274	20231211	150300	92494268	888	888	888	888	0
275	20231211	150200	92494268	888	888	888	888	0
276	20231211	150100	92494268	888	888	888	888	0
277	20231211	150000	92494268	888	888	888	888	1
278	20231211	145900	92493380	889	889	889	889	0
279	20231211	145800	92493380	889	889	889	889	6
280	20231211	145700	92488046	889	889	889	889	34
281	20231211	145600	92457820	889	889	889	889	56
282	20231211	145500	92408036	889	885	889	885	45
283	20231211	145400	92368035	889	889	889	889	0
284	20231211	145300	92368035	889	889	889	889	1
285	20231211	145200	92367146	885	885	885	885	0
286	20231211	145100	92367146	885	889	889	885	1001
287	20231211	145000	91481257	885	885	885	885	500
288	20231211	144900	91038757	885	886	886	885	5441
289	20231211	144800	86223316	886	886	886	886	0
290	20231211	144700	86223316	886	886	886	886	0
291	20231211	144600	86223316	886	886	886	886	0
292	20231211	144500	86223316	886	886	886	886	0
293	20231211	144400	86223316	886	886	886	886	0
294	20231211	144300	86223316	886	886	886	886	0
295	20231211	144200	86223316	886	888	888	886	100
296	20231211	144100	86134713	889	889	889	889	0
297	20231211	144000	86134713	889	889	889	889	1
298	20231211	143900	86133824	886	886	886	886	0
299	20231211	143800	86133824	886	887	887	886	100
300	20231211	143700	86045223	888	888	888	888	0
301	20231211	143600	86045223	888	888	888	888	251
302	20231211	143500	85822335	889	889	889	889	0
303	20231211	143400	85822335	889	889	889	889	0
304	20231211	143300	85822335	889	889	889	889	0
305	20231211	143200	85822335	889	889	889	889	1
306	20231211	143100	85821446	888	888	888	888	1000
307	20231211	143000	84933446	889	889	889	889	1
308	20231211	142900	84932557	889	889	889	889	0
309	20231211	142800	84932557	889	889	889	889	95
310	20231211	142700	84848102	889	889	889	889	1
311	20231211	142600	84847213	889	889	889	889	2
312	20231211	142500	84845435	889	889	889	889	0
313	20231211	142400	84845435	889	889	889	889	0
314	20231211	142300	84845435	889	889	889	889	0
315	20231211	142200	84845435	889	889	889	889	113
316	20231211	142100	84744978	889	889	889	889	10
317	20231211	142000	84736088	889	889	889	889	66
318	20231211	141900	84677414	889	889	889	889	0
319	20231211	141800	84677414	889	889	889	889	0
320	20231211	141700	84677414	889	889	889	889	1
321	20231211	141600	84676525	886	886	886	886	10
322	20231211	141500	84667665	886	889	889	886	1284
323	20231211	141400	83526488	889	889	889	889	0
324	20231211	141300	83526488	889	889	889	889	11
325	20231211	141200	83516709	890	890	890	890	0
326	20231211	141100	83516709	890	890	890	890	0
327	20231211	141000	83516709	890	890	890	890	0
328	20231211	140900	83516709	890	890	890	890	0
329	20231211	140800	83516709	890	890	890	890	0
330	20231211	140700	83516709	890	890	890	890	0
331	20231211	140600	83516709	890	890	890	890	2
332	20231211	140500	83514929	890	890	890	890	143
333	20231211	140400	83387659	890	890	890	890	0
334	20231211	140300	83387659	890	890	890	890	0
335	20231211	140200	83387659	890	890	890	890	56
336	20231211	140100	83337819	890	890	890	890	0
337	20231211	140000	83337819	890	890	890	890	0
338	20231211	135900	83337819	890	890	890	890	1
339	20231211	135800	83336929	890	890	890	890	102
340	20231211	135700	83246149	890	890	890	890	0
341	20231211	135600	83246149	890	890	890	890	0
342	20231211	135500	83246149	890	890	890	890	3
343	20231211	135400	83243479	890	890	890	890	6
344	20231211	135300	83238139	890	890	890	890	0
345	20231211	135200	83238139	890	890	890	890	0
346	20231211	135100	83238139	890	890	890	890	0
347	20231211	135000	83238139	890	890	890	890	0
348	20231211	134900	83238139	890	890	890	890	0
349	20231211	134800	83238139	890	890	890	890	0
350	20231211	134700	83238139	890	890	890	890	0
351	20231211	134600	83238139	890	890	890	890	0
352	20231211	134500	83238139	890	890	890	890	0
353	20231211	134400	83238139	890	890	890	886	1090
354	20231211	134300	82271843	891	892	892	891	102
355	20231211	134200	82180861	892	892	892	892	0
356	20231211	134100	82180861	892	892	892	892	4
357	20231211	134000	82177293	892	892	892	892	0
358	20231211	133900	82177293	892	892	892	892	0
359	20231211	133800	82177293	892	892	892	892	0
360	20231211	133700	82177293	892	892	892	892	1
361	20231211	133600	82176401	891	891	891	891	0
362	20231211	133500	82176401	891	891	891	891	0
363	20231211	133400	82176401	891	891	891	891	0
364	20231211	133300	82176401	891	891	891	891	0
365	20231211	133200	82176401	891	891	891	891	100
366	20231211	133100	82087301	891	891	891	891	40
367	20231211	133000	82051661	890	890	890	890	0
368	20231211	132900	82051661	890	890	890	890	1
369	20231211	132800	82050771	890	890	890	890	0
370	20231211	132700	82050771	890	890	890	890	0
371	20231211	132600	82050771	890	890	890	890	0
372	20231211	132500	82050771	890	889	890	887	1001
373	20231211	132400	81162878	890	890	890	890	0
374	20231211	132300	81162878	890	890	890	890	0
375	20231211	132200	81162878	890	890	890	890	0
376	20231211	132100	81162878	890	890	890	890	0
377	20231211	132000	81162878	890	890	890	890	0
378	20231211	131900	81162878	890	890	890	890	0
379	20231211	131800	81162878	890	890	890	890	1
380	20231211	131700	81161988	891	891	891	891	0
381	20231211	131600	81161988	891	891	891	891	0
382	20231211	131500	81161988	891	891	891	891	0
383	20231211	131400	81161988	891	888	891	888	667
384	20231211	131300	80569689	887	890	890	887	800
385	20231211	131200	79857905	888	890	890	888	209
386	20231211	131100	79672195	891	891	891	891	0
387	20231211	131000	79672195	891	890	891	890	24
388	20231211	130900	79650832	890	890	890	890	0
389	20231211	130800	79650832	890	890	890	890	102
390	20231211	130700	79560052	891	891	891	891	100
391	20231211	130600	79470952	891	891	891	891	2
392	20231211	130500	79469170	891	891	891	891	0
393	20231211	130400	79469170	891	891	891	891	0
394	20231211	130300	79469170	891	891	891	891	0
395	20231211	130200	79469170	891	891	891	891	0
396	20231211	130100	79469170	891	887	891	885	1135
397	20231211	130000	78463221	891	891	891	891	0
398	20231211	125900	78463221	891	891	891	891	0
399	20231211	125800	78463221	891	891	891	891	0
400	20231211	125700	78463221	891	887	891	887	2
401	20231211	125600	78461443	891	891	891	891	0
402	20231211	125500	78461443	891	891	891	891	0
403	20231211	125400	78461443	891	891	891	891	0
404	20231211	125300	78461443	891	891	891	891	1
405	20231211	125200	78460552	886	891	891	886	601
406	20231211	125100	77926602	893	893	893	892	9
407	20231211	125000	77918567	894	894	894	894	1
408	20231211	124900	77917673	894	890	894	890	3017
409	20231211	124800	75232539	890	890	890	890	1
410	20231211	124700	75231649	889	889	889	889	0
411	20231211	124600	75231649	889	889	889	889	0
412	20231211	124500	75231649	889	889	889	889	0
413	20231211	124400	75231649	889	889	889	889	0
414	20231211	124300	75231649	889	889	889	889	1
415	20231211	124200	75230760	889	889	889	889	0
416	20231211	124100	75230760	889	889	889	889	925
417	20231211	124000	74408435	889	889	889	889	131
418	20231211	123900	74291976	889	889	889	889	100
419	20231211	123800	74203076	889	889	889	889	0
420	20231211	123700	74203076	889	889	889	889	0
421	20231211	123600	74203076	889	889	889	889	0
422	20231211	123500	74203076	889	889	889	889	224
423	20231211	123400	74003940	889	889	889	889	0
424	20231211	123300	74003940	889	889	889	889	0
425	20231211	123200	74003940	889	889	889	889	0
426	20231211	123100	74003940	889	888	889	888	75
427	20231211	123000	73937334	888	888	888	888	0
428	20231211	122900	73937334	888	888	888	888	0
429	20231211	122800	73937334	888	888	888	888	66
430	20231211	122700	73878726	888	888	888	888	15
431	20231211	122600	73865406	888	888	888	888	14
432	20231211	122500	73852974	889	889	889	889	0
433	20231211	122400	73852974	889	889	889	889	15
434	20231211	122300	73839639	884	888	888	884	3940
435	20231211	122200	70356481	889	889	889	889	0
436	20231211	122100	70356481	889	889	889	889	7
437	20231211	122000	70350258	888	888	888	888	87
438	20231211	121900	70273002	887	887	887	887	0
439	20231211	121800	70273002	887	887	887	887	0
440	20231211	121700	70273002	887	887	887	887	0
441	20231211	121600	70273002	887	887	887	887	0
442	20231211	121500	70273002	887	887	887	887	16
443	20231211	121400	70258810	887	887	887	887	93
444	20231211	121300	70176319	887	887	887	887	0
445	20231211	121200	70176319	887	887	887	887	1
446	20231211	121100	70175432	888	888	888	888	17
447	20231211	121000	70160336	888	888	888	888	100
448	20231211	120900	70071536	889	888	889	885	4002
449	20231211	120800	66527718	889	889	889	889	7
450	20231211	120700	66521495	889	889	889	889	0
451	20231211	120600	66521495	889	889	889	889	0
452	20231211	120500	66521495	889	889	889	889	0
453	20231211	120400	66521495	889	889	889	889	0
454	20231211	120300	66521495	889	889	889	889	0
455	20231211	120200	66521495	889	889	889	889	0
456	20231211	120100	66521495	889	889	889	889	150
457	20231211	120000	66388145	889	889	889	889	1
458	20231211	115900	66387256	889	889	889	889	0
459	20231211	115800	66387256	889	889	889	889	0
460	20231211	115700	66387256	889	889	889	889	0
461	20231211	115600	66387256	889	889	889	889	0
462	20231211	115500	66387256	889	889	889	889	2
463	20231211	115400	66385478	890	890	890	890	1000
464	20231211	115300	65495478	890	890	890	890	0
465	20231211	115200	65495478	890	890	890	890	0
466	20231211	115100	65495478	890	890	890	890	0
467	20231211	115000	65495478	890	890	890	890	0
468	20231211	114900	65495478	890	890	890	890	0
469	20231211	114800	65495478	890	890	890	890	0
470	20231211	114700	65495478	890	890	890	890	1000
471	20231211	114600	64605478	890	890	890	890	3
472	20231211	114500	64602808	890	890	890	890	0
473	20231211	114400	64602808	890	890	890	890	0
474	20231211	114300	64602808	890	889	890	889	1001
475	20231211	114200	63712918	890	890	890	890	0
476	20231211	114100	63712918	890	890	890	890	0
477	20231211	114000	63712918	890	890	890	890	0
478	20231211	113900	63712918	890	890	890	890	0
479	20231211	113800	63712918	890	890	890	890	0
480	20231211	113700	63712918	890	890	890	890	0
481	20231211	113600	63712918	890	890	890	890	0
482	20231211	113500	63712918	890	890	890	890	0
483	20231211	113400	63712918	890	890	890	890	0
484	20231211	113300	63712918	890	890	890	890	1
485	20231211	113200	63712028	890	890	890	890	0
486	20231211	113100	63712028	890	890	890	890	0
487	20231211	113000	63712028	890	890	890	890	0
488	20231211	112900	63712028	890	890	890	890	0
489	20231211	112800	63712028	890	890	890	890	1
490	20231211	112700	63711138	886	890	890	886	60
491	20231211	112600	63657932	890	890	890	890	0
492	20231211	112500	63657932	890	887	890	886	759
493	20231211	112400	62984793	888	888	888	888	361
494	20231211	112300	62664225	890	890	890	890	37
495	20231211	112200	62631295	889	889	889	889	994
496	20231211	112100	61747629	889	889	889	889	0
497	20231211	112000	61747629	889	889	889	889	6
498	20231211	111900	61742295	889	888	889	888	869
499	20231211	111800	60970593	889	889	889	889	8
500	20231211	111700	60963481	889	889	889	889	0
501	20231211	111600	60963481	889	889	889	889	0
502	20231211	111500	60963481	889	889	889	889	0
503	20231211	111400	60963481	889	889	889	889	21
504	20231211	111300	60944812	890	890	890	890	20
505	20231211	111200	60927012	890	890	890	890	0
506	20231211	111100	60927012	890	890	890	890	56
507	20231211	111000	60877172	889	889	889	889	0
508	20231211	110900	60877172	889	889	889	889	9
509	20231211	110800	60869171	889	889	889	889	0
510	20231211	110700	60869171	889	889	889	889	0
511	20231211	110600	60869171	889	889	889	889	0
512	20231211	110500	60869171	889	889	889	889	0
513	20231211	110400	60869171	889	889	889	889	0
514	20231211	110300	60869171	889	889	889	889	1
515	20231211	110200	60868282	890	890	890	890	12
516	20231211	110100	60857602	887	887	887	887	0
517	20231211	110000	60857602	887	887	887	887	0
518	20231211	105900	60857602	887	887	887	887	0
519	20231211	105800	60857602	887	888	888	887	382
520	20231211	105700	60518766	889	890	890	889	22
521	20231211	105600	60499187	894	894	894	894	0
522	20231211	105500	60499187	894	894	894	894	1
523	20231211	105400	60498293	894	894	894	894	0
524	20231211	105300	60498293	894	894	894	894	0
525	20231211	105200	60498293	894	894	894	894	0
526	20231211	105100	60498293	894	888	894	887	349
527	20231211	105000	60188549	888	888	888	888	0
528	20231211	104900	60188549	888	888	888	888	0
529	20231211	104800	60188549	888	894	894	888	25
530	20231211	104700	60166301	895	895	895	895	0
531	20231211	104600	60166301	895	895	895	895	0
532	20231211	104500	60166301	895	895	895	895	0
533	20231211	104400	60166301	895	895	895	895	348
534	20231211	104300	59854841	895	895	895	895	0
535	20231211	104200	59854841	895	895	895	895	0
536	20231211	104100	59854841	895	895	895	895	0
537	20231211	104000	59854841	895	895	895	895	5
538	20231211	103900	59850366	895	895	895	895	0
539	20231211	103800	59850366	895	895	895	895	0
540	20231211	103700	59850366	895	895	895	895	117
541	20231211	103600	59745651	895	895	895	895	30
542	20231211	103500	59718801	895	895	895	895	0
543	20231211	103400	59718801	895	895	895	895	61
544	20231211	103300	59664206	895	889	895	889	12000
545	20231211	103200	48978196	889	889	889	889	0
546	20231211	103100	48978196	889	889	889	889	0
547	20231211	103000	48978196	889	888	889	888	5221
548	20231211	102900	44336777	889	889	889	889	250
549	20231211	102800	44114527	889	888	889	888	1118
550	20231211	102700	43121570	887	887	887	887	140
551	20231211	102600	42997390	884	884	884	884	2000
552	20231211	102500	41229390	885	885	885	885	0
553	20231211	102400	41229390	885	885	885	885	0
554	20231211	102300	41229390	885	887	887	885	34
555	20231211	102200	41199268	887	887	887	887	128
556	20231211	102100	41085732	887	887	887	887	1
557	20231211	102000	41084845	885	886	886	885	265
558	20231211	101900	40850308	887	887	887	887	1976
559	20231211	101800	39097596	887	887	887	887	859
560	20231211	101700	38335663	886	886	886	886	0
561	20231211	101600	38335663	886	886	886	886	0
562	20231211	101500	38335663	886	886	886	886	48
563	20231211	101400	38293135	885	885	885	885	78
564	20231211	101300	38224105	885	885	885	885	1
565	20231211	101200	38223220	884	884	884	884	0
566	20231211	101100	38223220	884	884	884	884	0
567	20231211	101000	38223220	884	884	884	884	1
568	20231211	100900	38222336	885	885	885	885	0
569	20231211	100800	38222336	885	885	885	885	0
570	20231211	100700	38222336	885	886	886	885	2
571	20231211	100600	38220565	887	887	887	887	0
572	20231211	100500	38220565	887	887	887	887	1
573	20231211	100400	38219678	885	885	885	885	0
574	20231211	100300	38219678	885	885	885	885	2633
575	20231211	100200	35889473	884	884	884	884	0
576	20231211	100100	35889473	884	884	884	884	200
577	20231211	100000	35712673	887	887	887	887	0
578	20231211	095900	35712673	887	887	887	887	0
579	20231211	095800	35712673	887	885	887	884	1062
580	20231211	095700	34773583	884	884	884	884	0
581	20231211	095600	34773583	884	884	884	884	0
582	20231211	095500	34773583	884	884	884	884	8
583	20231211	095400	34766511	887	887	887	887	0
584	20231211	095300	34766511	887	887	887	887	0
585	20231211	095200	34766511	887	887	887	887	0
586	20231211	095100	34766511	887	887	887	887	0
587	20231211	095000	34766511	887	887	887	887	0
588	20231211	094900	34766511	887	887	887	887	0
589	20231211	094800	34766511	887	887	887	887	0
590	20231211	094700	34766511	887	887	887	887	6
591	20231211	094600	34761189	887	887	887	887	0
592	20231211	094500	34761189	887	884	887	884	2832
593	20231211	094400	32256390	884	886	886	884	27
594	20231211	094300	32232516	887	887	887	887	6
595	20231211	094200	32227194	887	887	887	887	6
596	20231211	094100	32221872	887	887	887	887	114
597	20231211	094000	32120754	884	884	884	884	0
598	20231211	093900	32120754	884	884	884	884	0
599	20231211	093800	32120754	884	886	886	884	6
600	20231211	093700	32115447	887	887	887	887	0
601	20231211	093600	32115447	887	887	887	887	56
602	20231211	093500	32065775	887	887	887	887	0
603	20231211	093400	32065775	887	887	887	887	4
604	20231211	093300	32062227	883	883	883	883	0
605	20231211	093200	32062227	883	883	883	883	0
606	20231211	093100	32062227	883	883	883	883	0
607	20231211	093000	32062227	883	883	883	883	0
608	20231211	092900	32062227	883	884	884	883	150
609	20231211	092800	31929776	883	883	883	883	0
610	20231211	092700	31929776	883	886	886	883	10
611	20231211	092600	31920940	887	887	887	887	150
612	20231211	092500	31787890	887	884	887	883	2401
613	20231211	092400	29667799	884	884	884	884	0
614	20231211	092300	29667799	884	884	884	884	146
615	20231211	092200	29538735	889	889	889	889	1
616	20231211	092100	29537846	884	887	889	884	941
617	20231211	092000	28702878	883	887	887	883	17
618	20231211	091900	28687824	887	887	887	887	1
619	20231211	091800	28686937	886	886	886	886	0
620	20231211	091700	28686937	886	886	886	886	4325
621	20231211	091600	24854987	886	885	886	885	582
622	20231211	091500	24339418	882	882	882	882	0
623	20231211	091400	24339418	882	882	882	882	0
624	20231211	091300	24339418	882	885	885	882	23
625	20231211	091200	24319072	882	882	882	882	0
626	20231211	091100	24319072	882	887	887	882	6
627	20231211	091000	24313765	881	881	881	881	0
628	20231211	090900	24313765	881	886	886	881	6
629	20231211	090800	24308464	881	881	881	881	0
630	20231211	090700	24308464	881	884	884	881	109
631	20231211	090600	24212273	884	886	887	884	3121
632	20231211	090500	21453086	885	881	885	881	10993
633	20231211	090400	11767376	881	880	881	880	1090
634	20231211	090300	10807930	880	881	881	880	302
635	20231211	090200	10541869	879	879	881	879	3873
636	20231211	090100	7131893	879	879	879	879	14
637	20231211	090000	7119587	877	881	881	877	8084