KissMeData/252500/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204800	50824531	943	943	943	943	3567
3	20231219	204700	50824531	943	943	943	943	0
4	20231219	204600	50824531	943	943	943	943	0
5	20231219	204500	50824531	943	943	943	943	0
6	20231219	204400	50824531	943	943	943	943	0
7	20231219	204300	50824531	943	943	943	943	0
8	20231219	204200	50824531	943	943	943	943	0
9	20231219	204100	50824531	943	943	943	943	0
10	20231219	204000	50824531	943	943	943	943	0
11	20231219	203900	50824531	943	943	943	943	0
12	20231219	203800	50824531	943	943	943	943	0
13	20231219	203700	50824531	943	943	943	943	0
14	20231219	203600	50824531	943	943	943	943	0
15	20231219	203500	50824531	943	943	943	943	0
16	20231219	203400	50824531	943	943	943	943	0
17	20231219	203300	50824531	943	943	943	943	0
18	20231219	203200	50824531	943	943	943	943	0
19	20231219	203100	50824531	943	943	943	943	0
20	20231219	203000	50824531	943	943	943	943	0
21	20231219	202900	50824531	943	943	943	943	0
22	20231219	202800	50824531	943	943	943	943	0
23	20231219	202700	50824531	943	943	943	943	0
24	20231219	202600	50824531	943	943	943	943	0
25	20231219	202500	50824531	943	943	943	943	0
26	20231219	202400	50824531	943	943	943	943	0
27	20231219	202300	50824531	943	943	943	943	0
28	20231219	202200	50824531	943	943	943	943	0
29	20231219	202100	50824531	943	943	943	943	0
30	20231219	202000	50824531	943	943	943	943	0
31	20231219	201900	50824531	943	943	943	943	0
32	20231219	201800	50824531	943	943	943	943	3567
33	20231219	201700	50824531	943	943	943	943	0
34	20231219	201600	50824531	943	943	943	943	0
35	20231219	201500	50824531	943	943	943	943	0
36	20231219	201400	50824531	943	943	943	943	0
37	20231219	201300	50824531	943	943	943	943	0
38	20231219	201200	50824531	943	943	943	943	0
39	20231219	201100	50824531	943	943	943	943	0
40	20231219	201000	50824531	943	943	943	943	0
41	20231219	200900	50824531	943	943	943	943	0
42	20231219	200800	50824531	943	943	943	943	0
43	20231219	200700	50824531	943	943	943	943	0
44	20231219	200600	50824531	943	943	943	943	0
45	20231219	200500	50824531	943	943	943	943	0
46	20231219	200400	50824531	943	943	943	943	0
47	20231219	200300	50824531	943	943	943	943	0
48	20231219	200200	50824531	943	943	943	943	0
49	20231219	200100	50824531	943	943	943	943	0
50	20231219	200000	50824531	943	943	943	943	0
51	20231219	195900	50824531	943	943	943	943	0
52	20231219	195800	50824531	943	943	943	943	0
53	20231219	195700	50824531	943	943	943	943	0
54	20231219	195600	50824531	943	943	943	943	0
55	20231219	195500	50824531	943	943	943	943	0
56	20231219	195400	50824531	943	943	943	943	0
57	20231219	195300	50824531	943	943	943	943	0
58	20231219	195200	50824531	943	943	943	943	0
59	20231219	195100	50824531	943	943	943	943	0
60	20231219	195000	50824531	943	943	943	943	0
61	20231219	194900	50824531	943	943	943	943	0
62	20231219	194800	50824531	943	943	943	943	3567
63	20231219	194700	50824531	943	943	943	943	0
64	20231219	194600	50824531	943	943	943	943	0
65	20231219	194500	50824531	943	943	943	943	0
66	20231219	194400	50824531	943	943	943	943	0
67	20231219	194300	50824531	943	943	943	943	0
68	20231219	194200	50824531	943	943	943	943	0
69	20231219	194100	50824531	943	943	943	943	0
70	20231219	194000	50824531	943	943	943	943	0
71	20231219	193900	50824531	943	943	943	943	0
72	20231219	193800	50824531	943	943	943	943	0
73	20231219	193700	50824531	943	943	943	943	0
74	20231219	193600	50824531	943	943	943	943	0
75	20231219	193500	50824531	943	943	943	943	0
76	20231219	193400	50824531	943	943	943	943	0
77	20231219	193300	50824531	943	943	943	943	0
78	20231219	193200	50824531	943	943	943	943	0
79	20231219	193100	50824531	943	943	943	943	0
80	20231219	193000	50824531	943	943	943	943	0
81	20231219	192900	50824531	943	943	943	943	0
82	20231219	192800	50824531	943	943	943	943	0
83	20231219	192700	50824531	943	943	943	943	0
84	20231219	192600	50824531	943	943	943	943	0
85	20231219	192500	50824531	943	943	943	943	0
86	20231219	192400	50824531	943	943	943	943	0
87	20231219	192300	50824531	943	943	943	943	0
88	20231219	192200	50824531	943	943	943	943	0
89	20231219	192100	50824531	943	943	943	943	0
90	20231219	192000	50824531	943	943	943	943	0
91	20231219	191900	50824531	943	943	943	943	0
92	20231219	191800	50824531	943	943	943	943	3567
93	20231219	191700	50824531	943	943	943	943	0
94	20231219	191600	50824531	943	943	943	943	0
95	20231219	191500	50824531	943	943	943	943	0
96	20231219	191400	50824531	943	943	943	943	0
97	20231219	191300	50824531	943	943	943	943	0
98	20231219	191200	50824531	943	943	943	943	0
99	20231219	191100	50824531	943	943	943	943	0
100	20231219	191000	50824531	943	943	943	943	0
101	20231219	190900	50824531	943	943	943	943	0
102	20231219	190800	50824531	943	943	943	943	0
103	20231219	190700	50824531	943	943	943	943	0
104	20231219	190600	50824531	943	943	943	943	0
105	20231219	190500	50824531	943	943	943	943	0
106	20231219	190400	50824531	943	943	943	943	0
107	20231219	190300	50824531	943	943	943	943	0
108	20231219	190200	50824531	943	943	943	943	0
109	20231219	190100	50824531	943	943	943	943	0
110	20231219	190000	50824531	943	943	943	943	0
111	20231219	185900	50824531	943	943	943	943	0
112	20231219	185800	50824531	943	943	943	943	0
113	20231219	185700	50824531	943	943	943	943	0
114	20231219	185600	50824531	943	943	943	943	0
115	20231219	185500	50824531	943	943	943	943	0
116	20231219	185400	50824531	943	943	943	943	0
117	20231219	185300	50824531	943	943	943	943	0
118	20231219	185200	50824531	943	943	943	943	0
119	20231219	185100	50824531	943	943	943	943	0
120	20231219	185000	50824531	943	943	943	943	0
121	20231219	184900	50824531	943	943	943	943	0
122	20231219	184800	50824531	943	943	943	943	3567
123	20231219	184700	50824531	943	943	943	943	0
124	20231219	184600	50824531	943	943	943	943	0
125	20231219	184500	50824531	943	943	943	943	0
126	20231219	184400	50824531	943	943	943	943	0
127	20231219	184300	50824531	943	943	943	943	0
128	20231219	184200	50824531	943	943	943	943	0
129	20231219	184100	50824531	943	943	943	943	0
130	20231219	184000	50824531	943	943	943	943	0
131	20231219	183900	50824531	943	943	943	943	0
132	20231219	183800	50824531	943	943	943	943	0
133	20231219	183700	50824531	943	943	943	943	0
134	20231219	183600	50824531	943	943	943	943	0
135	20231219	183500	50824531	943	943	943	943	0
136	20231219	183400	50824531	943	943	943	943	0
137	20231219	183300	50824531	943	943	943	943	0
138	20231219	183200	50824531	943	943	943	943	0
139	20231219	183100	50824531	943	943	943	943	0
140	20231219	183000	50824531	943	943	943	943	0
141	20231219	182900	50824531	943	943	943	943	0
142	20231219	182800	50824531	943	943	943	943	0
143	20231219	182700	50824531	943	943	943	943	0
144	20231219	182600	50824531	943	943	943	943	0
145	20231219	182500	50824531	943	943	943	943	0
146	20231219	182400	50824531	943	943	943	943	0
147	20231219	182300	50824531	943	943	943	943	0
148	20231219	182200	50824531	943	943	943	943	0
149	20231219	182100	50824531	943	943	943	943	0
150	20231219	182000	50824531	943	943	943	943	0
151	20231219	181900	50824531	943	943	943	943	0
152	20231219	181800	50824531	943	943	943	943	3567
153	20231219	181700	50824531	943	943	943	943	0
154	20231219	181600	50824531	943	943	943	943	0
155	20231219	181500	50824531	943	943	943	943	0
156	20231219	181400	50824531	943	943	943	943	0
157	20231219	181300	50824531	943	943	943	943	0
158	20231219	181200	50824531	943	943	943	943	0
159	20231219	181100	50824531	943	943	943	943	0
160	20231219	181000	50824531	943	943	943	943	0
161	20231219	180900	50824531	943	943	943	943	0
162	20231219	180800	50824531	943	943	943	943	0
163	20231219	180700	50824531	943	943	943	943	0
164	20231219	180600	50824531	943	943	943	943	0
165	20231219	180500	50824531	943	943	943	943	0
166	20231219	180400	50824531	943	943	943	943	0
167	20231219	180300	50824531	943	943	943	943	0
168	20231219	180200	50824531	943	943	943	943	0
169	20231219	180100	50824531	943	943	943	943	0
170	20231219	180000	50824531	943	943	943	943	0
171	20231219	175900	50824531	943	943	943	943	0
172	20231219	175800	50824531	943	943	943	943	0
173	20231219	175700	50824531	943	943	943	943	0
174	20231219	175600	50824531	943	943	943	943	0
175	20231219	175500	50824531	943	943	943	943	0
176	20231219	175400	50824531	943	943	943	943	0
177	20231219	175300	50824531	943	943	943	943	0
178	20231219	175200	50824531	943	943	943	943	0
179	20231219	175100	50824531	943	943	943	943	0
180	20231219	175000	50824531	943	943	943	943	0
181	20231219	174900	50824531	943	943	943	943	0
182	20231219	174800	50824531	943	943	943	943	3567
183	20231219	174700	50824531	943	943	943	943	0
184	20231219	174600	50824531	943	943	943	943	0
185	20231219	174500	50824531	943	943	943	943	0
186	20231219	174400	50824531	943	943	943	943	0
187	20231219	174300	50824531	943	943	943	943	0
188	20231219	174200	50824531	943	943	943	943	0
189	20231219	174100	50824531	943	943	943	943	0
190	20231219	174000	50824531	943	943	943	943	0
191	20231219	173900	50824531	943	943	943	943	0
192	20231219	173800	50824531	943	943	943	943	0
193	20231219	173700	50824531	943	943	943	943	0
194	20231219	173600	50824531	943	943	943	943	0
195	20231219	173500	50824531	943	943	943	943	0
196	20231219	173400	50824531	943	943	943	943	0
197	20231219	173300	50824531	943	943	943	943	0
198	20231219	173200	50824531	943	943	943	943	0
199	20231219	173100	50824531	943	943	943	943	0
200	20231219	173000	50824531	943	943	943	943	0
201	20231219	172900	50824531	943	943	943	943	0
202	20231219	172800	50824531	943	943	943	943	0
203	20231219	172700	50824531	943	943	943	943	0
204	20231219	172600	50824531	943	943	943	943	0
205	20231219	172500	50824531	943	943	943	943	0
206	20231219	172400	50824531	943	943	943	943	0
207	20231219	172300	50824531	943	943	943	943	0
208	20231219	172200	50824531	943	943	943	943	0
209	20231219	172100	50824531	943	943	943	943	0
210	20231219	172000	50824531	943	943	943	943	0
211	20231219	171900	50824531	943	943	943	943	0
212	20231219	171800	50824531	943	943	943	943	3567
213	20231219	171700	50824531	943	943	943	943	0
214	20231219	171600	50824531	943	943	943	943	0
215	20231219	171500	50824531	943	943	943	943	0
216	20231219	171400	50824531	943	943	943	943	0
217	20231219	171300	50824531	943	943	943	943	0
218	20231219	171200	50824531	943	943	943	943	0
219	20231219	171100	50824531	943	943	943	943	0
220	20231219	171000	50824531	943	943	943	943	0
221	20231219	170900	50824531	943	943	943	943	0
222	20231219	170800	50824531	943	943	943	943	0
223	20231219	170700	50824531	943	943	943	943	0
224	20231219	170600	50824531	943	943	943	943	0
225	20231219	170500	50824531	943	943	943	943	0
226	20231219	170400	50824531	943	943	943	943	0
227	20231219	170300	50824531	943	943	943	943	0
228	20231219	170200	50824531	943	943	943	943	0
229	20231219	170100	50824531	943	943	943	943	0
230	20231219	170000	50824531	943	943	943	943	0
231	20231219	165900	50824531	943	943	943	943	0
232	20231219	165800	50824531	943	943	943	943	0
233	20231219	165700	50824531	943	943	943	943	0
234	20231219	165600	50824531	943	943	943	943	0
235	20231219	165500	50824531	943	943	943	943	0
236	20231219	165400	50824531	943	943	943	943	0
237	20231219	165300	50824531	943	943	943	943	0
238	20231219	165200	50824531	943	943	943	943	0
239	20231219	165100	50824531	943	943	943	943	0
240	20231219	165000	50824531	943	943	943	943	0
241	20231219	164900	50824531	943	943	943	943	0
242	20231219	164800	50824531	943	943	943	943	3567
243	20231219	164700	50824531	943	943	943	943	0
244	20231219	164600	50824531	943	943	943	943	0
245	20231219	164500	50824531	943	943	943	943	0
246	20231219	164400	50824531	943	943	943	943	0
247	20231219	164300	50824531	943	943	943	943	0
248	20231219	164200	50824531	943	943	943	943	0
249	20231219	164100	50824531	943	943	943	943	0
250	20231219	164000	50824531	943	943	943	943	0
251	20231219	163900	50824531	943	943	943	943	0
252	20231219	163800	50824531	943	943	943	943	0
253	20231219	163700	50824531	943	943	943	943	0
254	20231219	163600	50824531	943	943	943	943	0
255	20231219	163500	50824531	943	943	943	943	0
256	20231219	163400	50824531	943	943	943	943	0
257	20231219	163300	50824531	943	943	943	943	0
258	20231219	163200	50824531	943	943	943	943	0
259	20231219	163100	50824531	943	943	943	943	0
260	20231219	163000	50824531	943	943	943	943	0
261	20231219	162900	50824531	943	943	943	943	0
262	20231219	162800	50824531	943	943	943	943	0
263	20231219	162700	50824531	943	943	943	943	0
264	20231219	162600	50824531	943	943	943	943	0
265	20231219	162500	50824531	943	943	943	943	0
266	20231219	162400	50824531	943	943	943	943	0
267	20231219	162300	50824531	943	943	943	943	0
268	20231219	162200	50824531	943	943	943	943	0
269	20231219	162100	50824531	943	943	943	943	0
270	20231219	162000	50824531	943	943	943	943	0
271	20231219	161900	50824531	943	943	943	943	0
272	20231219	161800	50824531	943	943	943	943	3567
273	20231219	161700	50824531	943	943	943	943	0
274	20231219	161600	50824531	943	943	943	943	0
275	20231219	161500	50824531	943	943	943	943	0
276	20231219	161400	50824531	943	943	943	943	0
277	20231219	161300	50824531	943	943	943	943	0
278	20231219	161200	50824531	943	943	943	943	0
279	20231219	161100	50824531	943	943	943	943	0
280	20231219	161000	50824531	943	943	943	943	0
281	20231219	160900	50824531	943	943	943	943	0
282	20231219	160800	50824531	943	943	943	943	0
283	20231219	160700	50824531	943	943	943	943	0
284	20231219	160600	50824531	943	943	943	943	0
285	20231219	160500	50824531	943	943	943	943	0
286	20231219	160400	50824531	943	943	943	943	0
287	20231219	160300	50824531	943	943	943	943	0
288	20231219	160200	50824531	943	943	943	943	0
289	20231219	160100	50824531	943	943	943	943	0
290	20231219	160000	50824531	943	943	943	943	0
291	20231219	155900	50824531	943	943	943	943	0
292	20231219	155800	50824531	943	943	943	943	0
293	20231219	155700	50824531	943	943	943	943	0
294	20231219	155600	50824531	943	943	943	943	0
295	20231219	155500	50824531	943	943	943	943	0
296	20231219	155400	50824531	943	943	943	943	0
297	20231219	155300	50824531	943	943	943	943	0
298	20231219	155200	50824531	943	943	943	943	0
299	20231219	155100	50824531	943	943	943	943	0
300	20231219	155000	50824531	943	943	943	943	0
301	20231219	154900	50824531	943	943	943	943	0
302	20231219	154800	50824531	943	943	943	943	3567
303	20231219	154700	50824531	943	943	943	943	0
304	20231219	154600	50824531	943	943	943	943	0
305	20231219	154500	50824531	943	943	943	943	0
306	20231219	154400	50824531	943	943	943	943	0
307	20231219	154300	50824531	943	943	943	943	0
308	20231219	154200	50824531	943	943	943	943	0
309	20231219	154100	50824531	943	943	943	943	0
310	20231219	154000	50824531	943	943	943	943	0
311	20231219	153900	50824531	943	943	943	943	0
312	20231219	153800	50824531	943	943	943	943	0
313	20231219	153700	50824531	943	943	943	943	0
314	20231219	153600	50824531	943	943	943	943	0
315	20231219	153500	50824531	943	943	943	943	0
316	20231219	153400	50824531	943	943	943	943	0
317	20231219	153300	50824531	943	943	943	943	0
318	20231219	153200	50824531	943	943	943	943	0
319	20231219	153100	50824531	943	943	943	943	0
320	20231219	153000	50824531	943	943	943	943	3567
321	20231219	152900	47460850	943	943	943	943	0
322	20231219	152800	47460850	943	943	943	943	0
323	20231219	152700	47460850	943	943	943	943	0
324	20231219	152600	47460850	943	943	943	943	0
325	20231219	152500	47460850	943	943	943	943	0
326	20231219	152400	47460850	943	943	943	943	0
327	20231219	152300	47460850	943	943	943	943	0
328	20231219	152200	47460850	943	943	943	943	0
329	20231219	152100	47460850	943	943	943	943	0
330	20231219	152000	47460850	943	943	943	943	0
331	20231219	151900	47460850	943	941	943	941	787
332	20231219	151800	46720281	939	939	939	939	300
333	20231219	151700	46438581	940	940	940	940	1
334	20231219	151600	46437641	940	940	940	940	0
335	20231219	151500	46437641	940	940	940	940	853
336	20231219	151400	45635821	940	940	940	940	505
337	20231219	151300	45161121	940	940	940	940	100
338	20231219	151200	45067121	940	940	940	940	0
339	20231219	151100	45067121	940	940	940	940	0
340	20231219	151000	45067121	940	940	940	940	0
341	20231219	150900	45067121	940	940	940	940	100
342	20231219	150800	44973121	940	940	940	940	100
343	20231219	150700	44879121	940	940	940	940	0
344	20231219	150600	44879121	940	940	940	940	0
345	20231219	150500	44879121	940	940	940	940	0
346	20231219	150400	44879121	940	940	940	940	0
347	20231219	150300	44879121	940	940	940	940	100
348	20231219	150200	44785121	940	940	940	940	0
349	20231219	150100	44785121	940	939	940	939	38
350	20231219	150000	44749438	938	938	938	938	0
351	20231219	145900	44749438	938	938	938	938	0
352	20231219	145800	44749438	938	938	938	938	38
353	20231219	145700	44713794	938	939	939	938	6
354	20231219	145600	44708161	939	939	939	939	495
355	20231219	145500	44243356	939	938	939	938	1646
356	20231219	145400	42697800	938	938	938	938	38
357	20231219	145300	42662156	938	938	938	938	0
358	20231219	145200	42662156	938	938	938	938	0
359	20231219	145100	42662156	938	938	938	938	483
360	20231219	145000	42209102	938	938	938	938	3
361	20231219	144900	42206288	938	938	938	938	0
362	20231219	144800	42206288	938	938	938	938	0
363	20231219	144700	42206288	938	938	938	938	0
364	20231219	144600	42206288	938	938	938	938	476
365	20231219	144500	41759800	938	938	938	938	62
366	20231219	144400	41701644	938	938	938	938	0
367	20231219	144300	41701644	938	938	938	938	38
368	20231219	144200	41666000	938	938	938	938	100
369	20231219	144100	41572200	939	939	939	939	0
370	20231219	144000	41572200	939	939	939	939	0
371	20231219	143900	41572200	939	939	939	939	0
372	20231219	143800	41572200	939	939	939	939	2
373	20231219	143700	41570322	938	938	938	938	50
374	20231219	143600	41523422	938	938	938	938	300
375	20231219	143500	41242022	938	938	938	938	0
376	20231219	143400	41242022	938	938	938	938	50
377	20231219	143300	41195122	938	938	938	938	0
378	20231219	143200	41195122	938	938	938	938	38
379	20231219	143100	41159478	938	938	938	938	0
380	20231219	143000	41159478	938	938	938	938	76
381	20231219	142900	41088190	938	938	938	938	0
382	20231219	142800	41088190	938	938	938	938	0
383	20231219	142700	41088190	938	938	938	938	0
384	20231219	142600	41088190	938	938	938	938	0
385	20231219	142500	41088190	938	938	938	938	0
386	20231219	142400	41088190	938	938	938	938	99
387	20231219	142300	40995328	938	938	938	938	0
388	20231219	142200	40995328	938	938	938	938	10
389	20231219	142100	40985948	938	938	938	938	0
390	20231219	142000	40985948	938	938	938	938	0
391	20231219	141900	40985948	938	938	938	938	0
392	20231219	141800	40985948	938	938	938	938	0
393	20231219	141700	40985948	938	938	938	938	0
394	20231219	141600	40985948	938	938	938	938	30
395	20231219	141500	40957808	938	938	939	938	9
396	20231219	141400	40949361	938	938	938	938	20
397	20231219	141300	40930601	938	938	938	938	17
398	20231219	141200	40914655	938	938	938	938	17
399	20231219	141100	40898709	938	938	938	938	31
400	20231219	141000	40869631	938	938	938	938	0
401	20231219	140900	40869631	938	938	938	938	0
402	20231219	140800	40869631	938	938	938	938	53
403	20231219	140700	40819917	938	938	938	938	170
404	20231219	140600	40660457	938	938	938	938	0
405	20231219	140500	40660457	938	938	938	938	240
406	20231219	140400	40435337	939	939	939	939	0
407	20231219	140300	40435337	939	939	939	939	11
408	20231219	140200	40425008	939	939	939	939	0
409	20231219	140100	40425008	939	939	939	939	1
410	20231219	140000	40424069	939	939	939	939	238
411	20231219	135900	40200587	938	938	938	938	0
412	20231219	135800	40200587	938	938	938	938	2
413	20231219	135700	40198711	939	939	939	939	0
414	20231219	135600	40198711	939	939	939	939	13
415	20231219	135500	40186504	940	940	940	940	0
416	20231219	135400	40186504	940	940	940	940	0
417	20231219	135300	40186504	940	938	940	938	109
418	20231219	135200	40084258	938	938	938	938	0
419	20231219	135100	40084258	938	938	938	938	0
420	20231219	135000	40084258	938	938	938	938	0
421	20231219	134900	40084258	938	938	938	938	0
422	20231219	134800	40084258	938	938	938	938	38
423	20231219	134700	40048614	938	938	938	938	0
424	20231219	134600	40048614	938	938	938	938	0
425	20231219	134500	40048614	938	938	938	938	62
426	20231219	134400	39990458	938	938	938	938	0
427	20231219	134300	39990458	938	938	938	938	38
428	20231219	134200	39954814	938	938	938	938	38
429	20231219	134100	39919170	937	937	937	937	0
430	20231219	134000	39919170	937	937	937	937	100
431	20231219	133900	39825470	938	938	938	938	0
432	20231219	133800	39825470	938	938	938	938	144
433	20231219	133700	39690398	937	937	937	937	38
434	20231219	133600	39654792	937	937	937	937	0
435	20231219	133500	39654792	937	937	937	937	0
436	20231219	133400	39654792	937	937	937	937	38
437	20231219	133300	39619186	937	937	937	937	0
438	20231219	133200	39619186	937	937	937	937	0
439	20231219	133100	39619186	937	937	937	937	38
440	20231219	133000	39583580	937	937	937	937	0
441	20231219	132900	39583580	937	937	937	937	0
442	20231219	132800	39583580	937	937	937	937	38
443	20231219	132700	39547974	937	937	937	937	0
444	20231219	132600	39547974	937	937	937	937	0
445	20231219	132500	39547974	937	937	937	937	38
446	20231219	132400	39512368	936	936	936	936	0
447	20231219	132300	39512368	936	936	936	936	0
448	20231219	132200	39512368	936	936	936	936	38
449	20231219	132100	39476800	936	936	936	936	0
450	20231219	132000	39476800	936	936	936	936	0
451	20231219	131900	39476800	936	936	936	936	38
452	20231219	131800	39441232	936	936	936	936	0
453	20231219	131700	39441232	936	936	936	936	0
454	20231219	131600	39441232	936	936	936	936	39
455	20231219	131500	39404728	936	936	936	936	0
456	20231219	131400	39404728	936	937	937	936	2023
457	20231219	131300	37510718	938	937	938	937	138
458	20231219	131200	37381312	937	937	937	937	0
459	20231219	131100	37381312	937	937	937	937	38
460	20231219	131000	37345706	937	937	937	937	0
461	20231219	130900	37345706	937	937	937	937	0
462	20231219	130800	37345706	937	937	937	937	0
463	20231219	130700	37345706	937	937	937	937	131
464	20231219	130600	37222959	937	937	937	937	0
465	20231219	130500	37222959	937	937	937	937	0
466	20231219	130400	37222959	937	937	937	937	20
467	20231219	130300	37204219	937	937	937	937	0
468	20231219	130200	37204219	937	937	937	937	0
469	20231219	130100	37204219	937	937	937	937	0
470	20231219	130000	37204219	937	937	937	937	24
471	20231219	125900	37181731	937	937	937	937	12
472	20231219	125800	37170487	937	937	937	937	0
473	20231219	125700	37170487	937	937	937	937	0
474	20231219	125600	37170487	937	937	937	937	0
475	20231219	125500	37170487	937	937	937	937	210
476	20231219	125400	36973717	937	937	937	937	0
477	20231219	125300	36973717	937	937	937	937	0
478	20231219	125200	36973717	937	937	937	937	0
479	20231219	125100	36973717	937	937	937	937	0
480	20231219	125000	36973717	937	937	937	937	0
481	20231219	124900	36973717	937	937	937	937	81
482	20231219	124800	36897820	937	937	937	937	0
483	20231219	124700	36897820	937	937	937	937	0
484	20231219	124600	36897820	937	937	937	937	0
485	20231219	124500	36897820	937	937	937	937	0
486	20231219	124400	36897820	937	936	937	936	4
487	20231219	124300	36894074	937	937	937	936	52
488	20231219	124200	36845351	937	937	937	937	0
489	20231219	124100	36845351	937	937	937	937	2
490	20231219	124000	36843477	937	937	937	937	0
491	20231219	123900	36843477	937	937	937	937	20
492	20231219	123800	36824737	937	937	937	937	0
493	20231219	123700	36824737	937	937	937	937	0
494	20231219	123600	36824737	937	937	937	937	33
495	20231219	123500	36793816	937	937	937	937	120
496	20231219	123400	36681376	937	937	937	937	0
497	20231219	123300	36681376	937	937	937	937	50
498	20231219	123200	36634526	937	937	937	937	10
499	20231219	123100	36625156	937	937	937	937	4
500	20231219	123000	36621408	937	937	937	937	4
501	20231219	122900	36617660	937	937	937	937	0
502	20231219	122800	36617660	937	937	937	937	0
503	20231219	122700	36617660	937	937	937	937	10
504	20231219	122600	36608290	937	937	937	937	0
505	20231219	122500	36608290	937	937	937	937	1
506	20231219	122400	36607353	937	937	937	937	300
507	20231219	122300	36326253	937	937	937	937	0
508	20231219	122200	36326253	937	937	937	937	30
509	20231219	122100	36298143	937	937	937	937	0
510	20231219	122000	36298143	937	937	937	937	11
511	20231219	121900	36287836	937	937	937	937	64
512	20231219	121800	36227868	937	936	937	936	40
513	20231219	121700	36190418	937	937	937	937	0
514	20231219	121600	36190418	937	937	937	937	0
515	20231219	121500	36190418	937	937	937	937	0
516	20231219	121400	36190418	937	937	937	937	0
517	20231219	121300	36190418	937	937	937	937	0
518	20231219	121200	36190418	937	937	937	937	0
519	20231219	121100	36190418	937	937	937	937	0
520	20231219	121000	36190418	937	937	937	937	72
521	20231219	120900	36122954	938	938	938	938	0
522	20231219	120800	36122954	938	938	938	938	0
523	20231219	120700	36122954	938	938	938	938	1
524	20231219	120600	36122016	938	938	938	938	14
525	20231219	120500	36108884	937	937	937	937	0
526	20231219	120400	36108884	937	937	937	937	38
527	20231219	120300	36073278	937	937	937	937	100
528	20231219	120200	35979578	937	937	937	937	0
529	20231219	120100	35979578	937	937	937	937	14
530	20231219	120000	35966460	937	937	937	937	20
531	20231219	115900	35947720	937	937	937	937	6
532	20231219	115800	35942098	937	937	937	937	32
533	20231219	115700	35912114	937	937	937	937	0
534	20231219	115600	35912114	937	937	937	937	906
535	20231219	115500	35063192	937	937	937	937	4
536	20231219	115400	35059444	937	937	937	937	6
537	20231219	115300	35053822	937	937	937	937	4
538	20231219	115200	35050074	937	937	937	937	0
539	20231219	115100	35050074	937	937	937	937	0
540	20231219	115000	35050074	937	937	937	937	0
541	20231219	114900	35050074	937	937	937	937	0
542	20231219	114800	35050074	937	937	937	937	0
543	20231219	114700	35050074	937	937	937	937	27
544	20231219	114600	35024775	937	937	937	937	14
545	20231219	114500	35011657	937	937	937	937	14
546	20231219	114400	34998539	937	937	937	937	0
547	20231219	114300	34998539	937	937	937	937	0
548	20231219	114200	34998539	937	937	937	937	2
549	20231219	114100	34996665	937	937	937	937	0
550	20231219	114000	34996665	937	937	937	937	23
551	20231219	113900	34975114	937	937	937	937	77
552	20231219	113800	34902965	937	938	938	937	83
553	20231219	113700	34825116	940	940	940	940	0
554	20231219	113600	34825116	940	940	940	940	0
555	20231219	113500	34825116	940	940	940	940	0
556	20231219	113400	34825116	940	940	940	940	0
557	20231219	113300	34825116	940	940	940	940	0
558	20231219	113200	34825116	940	940	940	940	1
559	20231219	113100	34824176	936	936	936	936	38
560	20231219	113000	34788608	936	936	936	936	0
561	20231219	112900	34788608	936	936	936	936	0
562	20231219	112800	34788608	936	937	937	936	1047
563	20231219	112700	33808102	940	940	940	940	0
564	20231219	112600	33808102	940	940	940	940	0
565	20231219	112500	33808102	940	936	940	936	78
566	20231219	112400	33734934	936	936	936	936	0
567	20231219	112300	33734934	936	936	936	936	0
568	20231219	112200	33734934	936	937	937	936	38
569	20231219	112100	33699352	936	936	936	936	0
570	20231219	112000	33699352	936	936	936	936	0
571	20231219	111900	33699352	936	937	937	936	38
572	20231219	111800	33663769	936	936	936	936	0
573	20231219	111700	33663769	936	936	936	936	0
574	20231219	111600	33663769	936	936	936	936	38
575	20231219	111500	33628201	936	936	936	936	0
576	20231219	111400	33628201	936	936	936	936	0
577	20231219	111300	33628201	936	937	937	936	38
578	20231219	111200	33592619	935	935	935	935	0
579	20231219	111100	33592619	935	935	935	935	0
580	20231219	111000	33592619	935	935	935	935	38
581	20231219	110900	33557089	934	934	934	934	0
582	20231219	110800	33557089	934	934	934	934	0
583	20231219	110700	33557089	934	934	934	934	38
584	20231219	110600	33521597	934	936	936	934	10000
585	20231219	110500	24171057	936	936	936	936	0
586	20231219	110400	24171057	936	937	937	936	38
587	20231219	110300	24135475	936	936	936	936	0
588	20231219	110200	24135475	936	936	936	936	0
589	20231219	110100	24135475	936	937	937	936	5038
590	20231219	110000	19416262	937	937	937	937	0
591	20231219	105900	19416262	937	937	937	937	0
592	20231219	105800	19416262	937	938	938	937	38
593	20231219	105700	19380633	937	937	937	937	0
594	20231219	105600	19380633	937	937	937	937	0
595	20231219	105500	19380633	937	938	938	937	38
596	20231219	105400	19345014	937	937	937	937	0
597	20231219	105300	19345014	937	937	937	937	0
598	20231219	105200	19345014	937	937	937	937	38
599	20231219	105100	19309408	937	937	937	937	0
600	20231219	105000	19309408	937	939	939	937	6000
601	20231219	104900	13679741	940	940	940	940	0
602	20231219	104800	13679741	940	940	940	940	0
603	20231219	104700	13679741	940	940	940	940	0
604	20231219	104600	13679741	940	940	940	940	20
605	20231219	104500	13660941	940	940	940	940	0
606	20231219	104400	13660941	940	940	940	940	0
607	20231219	104300	13660941	940	940	940	940	0
608	20231219	104200	13660941	940	940	940	940	0
609	20231219	104100	13660941	940	940	940	940	14
610	20231219	104000	13647781	940	939	940	939	52
611	20231219	103900	13598939	939	939	939	939	0
612	20231219	103800	13598939	939	939	939	939	0
613	20231219	103700	13598939	939	939	939	939	38
614	20231219	103600	13563257	939	939	939	939	0
615	20231219	103500	13563257	939	939	939	939	0
616	20231219	103400	13563257	939	939	939	939	95
617	20231219	103300	13474052	939	939	939	939	0
618	20231219	103200	13474052	939	939	939	939	0
619	20231219	103100	13474052	939	939	939	939	19
620	20231219	103000	13456211	939	939	939	939	0
621	20231219	102900	13456211	939	939	939	939	0
622	20231219	102800	13456211	939	939	939	939	0
623	20231219	102700	13456211	939	939	939	939	382
624	20231219	102600	13097513	939	939	939	939	15
625	20231219	102500	13083428	939	939	939	939	0
626	20231219	102400	13083428	939	939	939	939	0
627	20231219	102300	13083428	939	939	939	939	14
628	20231219	102200	13070282	939	939	939	939	0
629	20231219	102100	13070282	939	939	939	939	0
630	20231219	102000	13070282	939	939	939	939	28
631	20231219	101900	13043990	939	939	939	939	0
632	20231219	101800	13043990	939	939	939	939	0
633	20231219	101700	13043990	939	939	939	939	0
634	20231219	101600	13043990	939	937	939	937	144
635	20231219	101500	12908850	937	937	937	937	0
636	20231219	101400	12908850	937	937	937	937	0
637	20231219	101300	12908850	937	937	937	937	38
638	20231219	101200	12873244	937	937	937	937	0
639	20231219	101100	12873244	937	937	937	937	0
640	20231219	101000	12873244	937	937	937	937	38
641	20231219	100900	12837638	937	938	938	937	200
642	20231219	100800	12650219	939	939	939	939	0
643	20231219	100700	12650219	939	939	939	939	0
644	20231219	100600	12650219	939	939	939	939	585
645	20231219	100500	12100904	937	937	937	937	75
646	20231219	100400	12030629	937	937	937	937	38
647	20231219	100300	11995023	937	939	939	937	16
648	20231219	100200	11980016	938	938	938	938	17
649	20231219	100100	11964070	938	938	938	938	21
650	20231219	100000	11944372	938	938	938	938	10
651	20231219	095900	11934992	938	938	938	938	0
652	20231219	095800	11934992	938	938	938	938	7
653	20231219	095700	11928426	939	939	939	939	0
654	20231219	095600	11928426	939	939	939	939	0
655	20231219	095500	11928426	939	939	939	939	0
656	20231219	095400	11928426	939	939	939	939	5
657	20231219	095300	11923731	939	938	939	938	2663
658	20231219	095200	9424237	937	937	937	937	50
659	20231219	095100	9377387	938	938	938	938	0
660	20231219	095000	9377387	938	938	938	938	12
661	20231219	094900	9366131	938	938	938	938	0
662	20231219	094800	9366131	938	938	938	938	0
663	20231219	094700	9366131	938	938	938	938	0
664	20231219	094600	9366131	938	938	938	938	114
665	20231219	094500	9259199	938	938	938	938	0
666	20231219	094400	9259199	938	938	938	938	0
667	20231219	094300	9259199	938	938	938	938	9
668	20231219	094200	9250757	938	938	938	938	290
669	20231219	094100	8978737	938	938	938	938	94
670	20231219	094000	8890565	938	938	938	938	0
671	20231219	093900	8890565	938	938	938	938	7
672	20231219	093800	8883999	938	938	938	938	2
673	20231219	093700	8882123	938	938	938	938	3
674	20231219	093600	8879309	938	938	938	938	14
675	20231219	093500	8866177	938	938	938	938	0
676	20231219	093400	8866177	938	938	938	938	10
677	20231219	093300	8856797	938	938	938	938	100
678	20231219	093200	8762997	938	938	938	938	0
679	20231219	093100	8762997	938	938	938	938	19
680	20231219	093000	8745175	938	938	938	938	838
681	20231219	092900	7959131	938	938	938	938	0
682	20231219	092800	7959131	938	938	938	938	0
683	20231219	092700	7959131	938	938	938	938	20
684	20231219	092600	7940371	938	938	938	938	3
685	20231219	092500	7937557	938	938	938	938	7
686	20231219	092400	7930991	938	938	938	938	2
687	20231219	092300	7929115	938	938	938	938	986
688	20231219	092200	7004247	937	937	937	937	38
689	20231219	092100	6968641	937	937	937	937	873
690	20231219	092000	6150640	938	938	938	938	197
691	20231219	091900	5965854	938	938	938	938	73
692	20231219	091800	5897380	939	939	939	939	2
693	20231219	091700	5895502	939	939	939	939	103
694	20231219	091600	5798785	939	939	939	939	38
695	20231219	091500	5763103	939	939	939	939	0
696	20231219	091400	5763103	939	939	939	939	0
697	20231219	091300	5763103	939	939	939	939	38
698	20231219	091200	5727421	939	939	939	939	0
699	20231219	091100	5727421	939	939	939	939	152
700	20231219	091000	5584693	939	940	941	939	2529
701	20231219	090900	3207565	941	941	941	941	200
702	20231219	090800	3019365	941	941	941	941	0
703	20231219	090700	3019365	941	941	941	941	20
704	20231219	090600	3000545	941	941	941	941	3
705	20231219	090500	2997722	941	942	942	941	1154
706	20231219	090400	1911798	942	944	944	942	8
707	20231219	090300	1904260	944	944	944	944	0
708	20231219	090200	1904260	944	944	944	944	0
709	20231219	090100	1904260	944	944	944	944	1315
710	20231219	090000	662900	947	947	947	947	700