KissMeData/043100/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192400	177843421	418	418	418	418	5477
3	20231219	192300	177843421	418	418	418	418	0
4	20231219	192200	177843421	418	418	418	418	0
5	20231219	192100	177843421	418	418	418	418	0
6	20231219	192000	177843421	418	418	418	418	0
7	20231219	191900	177843421	418	418	418	418	0
8	20231219	191800	177843421	418	418	418	418	0
9	20231219	191700	177843421	418	418	418	418	0
10	20231219	191600	177843421	418	418	418	418	0
11	20231219	191500	177843421	418	418	418	418	0
12	20231219	191400	177843421	418	418	418	418	0
13	20231219	191300	177843421	418	418	418	418	0
14	20231219	191200	177843421	418	418	418	418	0
15	20231219	191100	177843421	418	418	418	418	0
16	20231219	191000	177843421	418	418	418	418	0
17	20231219	190900	177843421	418	418	418	418	0
18	20231219	190800	177843421	418	418	418	418	0
19	20231219	190700	177843421	418	418	418	418	0
20	20231219	190600	177843421	418	418	418	418	0
21	20231219	190500	177843421	418	418	418	418	0
22	20231219	190400	177843421	418	418	418	418	0
23	20231219	190300	177843421	418	418	418	418	0
24	20231219	190200	177843421	418	418	418	418	0
25	20231219	190100	177843421	418	418	418	418	0
26	20231219	190000	177843421	418	418	418	418	0
27	20231219	185900	177843421	418	418	418	418	0
28	20231219	185800	177843421	418	418	418	418	0
29	20231219	185700	177843421	418	418	418	418	0
30	20231219	185600	177843421	418	418	418	418	0
31	20231219	185500	177843421	418	418	418	418	0
32	20231219	185400	177843421	418	418	418	418	5477
33	20231219	185300	177843421	418	418	418	418	0
34	20231219	185200	177843421	418	418	418	418	0
35	20231219	185100	177843421	418	418	418	418	0
36	20231219	185000	177843421	418	418	418	418	0
37	20231219	184900	177843421	418	418	418	418	0
38	20231219	184800	177843421	418	418	418	418	0
39	20231219	184700	177843421	418	418	418	418	0
40	20231219	184600	177843421	418	418	418	418	0
41	20231219	184500	177843421	418	418	418	418	0
42	20231219	184400	177843421	418	418	418	418	0
43	20231219	184300	177843421	418	418	418	418	0
44	20231219	184200	177843421	418	418	418	418	0
45	20231219	184100	177843421	418	418	418	418	0
46	20231219	184000	177843421	418	418	418	418	0
47	20231219	183900	177843421	418	418	418	418	0
48	20231219	183800	177843421	418	418	418	418	0
49	20231219	183700	177843421	418	418	418	418	0
50	20231219	183600	177843421	418	418	418	418	0
51	20231219	183500	177843421	418	418	418	418	0
52	20231219	183400	177843421	418	418	418	418	0
53	20231219	183300	177843421	418	418	418	418	0
54	20231219	183200	177843421	418	418	418	418	0
55	20231219	183100	177843421	418	418	418	418	0
56	20231219	183000	177843421	418	418	418	418	0
57	20231219	182900	177843421	418	418	418	418	0
58	20231219	182800	177843421	418	418	418	418	0
59	20231219	182700	177843421	418	418	418	418	0
60	20231219	182600	177843421	418	418	418	418	0
61	20231219	182500	177843421	418	418	418	418	0
62	20231219	182400	177843421	418	418	418	418	5477
63	20231219	182300	177843421	418	418	418	418	0
64	20231219	182200	177843421	418	418	418	418	0
65	20231219	182100	177843421	418	418	418	418	0
66	20231219	182000	177843421	418	418	418	418	0
67	20231219	181900	177843421	418	418	418	418	0
68	20231219	181800	177843421	418	418	418	418	0
69	20231219	181700	177843421	418	418	418	418	0
70	20231219	181600	177843421	418	418	418	418	0
71	20231219	181500	177843421	418	418	418	418	0
72	20231219	181400	177843421	418	418	418	418	0
73	20231219	181300	177843421	418	418	418	418	0
74	20231219	181200	177843421	418	418	418	418	0
75	20231219	181100	177843421	418	418	418	418	0
76	20231219	181000	177843421	418	418	418	418	0
77	20231219	180900	177843421	418	418	418	418	0
78	20231219	180800	177843421	418	418	418	418	0
79	20231219	180700	177843421	418	418	418	418	0
80	20231219	180600	177843421	418	418	418	418	0
81	20231219	180500	177843421	418	418	418	418	0
82	20231219	180400	177843421	418	418	418	418	0
83	20231219	180300	177843421	418	418	418	418	0
84	20231219	180200	177843421	418	418	418	418	0
85	20231219	180100	177843421	418	418	418	418	0
86	20231219	180000	177843421	418	418	418	418	0
87	20231219	175900	177843421	418	418	418	418	0
88	20231219	175800	177843421	418	418	418	418	0
89	20231219	175700	177843421	418	418	418	418	0
90	20231219	175600	177843421	418	418	418	418	0
91	20231219	175500	177843421	418	418	418	418	0
92	20231219	175400	177843421	418	418	418	418	5477
93	20231219	175300	177843421	418	418	418	418	0
94	20231219	175200	177843421	418	418	418	418	0
95	20231219	175100	177843421	418	418	418	418	0
96	20231219	175000	177843421	418	418	418	418	0
97	20231219	174900	177843421	418	418	418	418	0
98	20231219	174800	177843421	418	418	418	418	0
99	20231219	174700	177843421	418	418	418	418	0
100	20231219	174600	177843421	418	418	418	418	0
101	20231219	174500	177843421	418	418	418	418	0
102	20231219	174400	177843421	418	418	418	418	0
103	20231219	174300	177843421	418	418	418	418	0
104	20231219	174200	177843421	418	418	418	418	0
105	20231219	174100	177843421	418	418	418	418	0
106	20231219	174000	177843421	418	418	418	418	0
107	20231219	173900	177843421	418	418	418	418	0
108	20231219	173800	177843421	418	418	418	418	0
109	20231219	173700	177843421	418	418	418	418	0
110	20231219	173600	177843421	418	418	418	418	0
111	20231219	173500	177843421	418	418	418	418	0
112	20231219	173400	177843421	418	418	418	418	0
113	20231219	173300	177843421	418	418	418	418	0
114	20231219	173200	177843421	418	418	418	418	0
115	20231219	173100	177843421	418	418	418	418	0
116	20231219	173000	177843421	418	418	418	418	0
117	20231219	172900	177843421	418	418	418	418	0
118	20231219	172800	177843421	418	418	418	418	0
119	20231219	172700	177843421	418	418	418	418	0
120	20231219	172600	177843421	418	418	418	418	0
121	20231219	172500	177843421	418	418	418	418	0
122	20231219	172400	177843421	418	418	418	418	5477
123	20231219	172300	177843421	418	418	418	418	0
124	20231219	172200	177843421	418	418	418	418	0
125	20231219	172100	177843421	418	418	418	418	0
126	20231219	172000	177843421	418	418	418	418	0
127	20231219	171900	177843421	418	418	418	418	0
128	20231219	171800	177843421	418	418	418	418	0
129	20231219	171700	177843421	418	418	418	418	0
130	20231219	171600	177843421	418	418	418	418	0
131	20231219	171500	177843421	418	418	418	418	0
132	20231219	171400	177843421	418	418	418	418	0
133	20231219	171300	177843421	418	418	418	418	0
134	20231219	171200	177843421	418	418	418	418	0
135	20231219	171100	177843421	418	418	418	418	0
136	20231219	171000	177843421	418	418	418	418	0
137	20231219	170900	177843421	418	418	418	418	0
138	20231219	170800	177843421	418	418	418	418	0
139	20231219	170700	177843421	418	418	418	418	0
140	20231219	170600	177843421	418	418	418	418	0
141	20231219	170500	177843421	418	418	418	418	0
142	20231219	170400	177843421	418	418	418	418	0
143	20231219	170300	177843421	418	418	418	418	0
144	20231219	170200	177843421	418	418	418	418	0
145	20231219	170100	177843421	418	418	418	418	0
146	20231219	170000	177843421	418	418	418	418	0
147	20231219	165900	177843421	418	418	418	418	0
148	20231219	165800	177843421	418	418	418	418	0
149	20231219	165700	177843421	418	418	418	418	0
150	20231219	165600	177843421	418	418	418	418	0
151	20231219	165500	177843421	418	418	418	418	0
152	20231219	165400	177843421	418	418	418	418	5477
153	20231219	165300	177843421	418	418	418	418	0
154	20231219	165200	177843421	418	418	418	418	0
155	20231219	165100	177843421	418	418	418	418	0
156	20231219	165000	177843421	418	418	418	418	0
157	20231219	164900	177843421	418	418	418	418	0
158	20231219	164800	177843421	418	418	418	418	0
159	20231219	164700	177843421	418	418	418	418	0
160	20231219	164600	177843421	418	418	418	418	0
161	20231219	164500	177843421	418	418	418	418	0
162	20231219	164400	177843421	418	418	418	418	0
163	20231219	164300	177843421	418	418	418	418	0
164	20231219	164200	177843421	418	418	418	418	0
165	20231219	164100	177843421	418	418	418	418	0
166	20231219	164000	177843421	418	418	418	418	0
167	20231219	163900	177843421	418	418	418	418	0
168	20231219	163800	177843421	418	418	418	418	0
169	20231219	163700	177843421	418	418	418	418	0
170	20231219	163600	177843421	418	418	418	418	0
171	20231219	163500	177843421	418	418	418	418	0
172	20231219	163400	177843421	418	418	418	418	0
173	20231219	163300	177843421	418	418	418	418	0
174	20231219	163200	177843421	418	418	418	418	0
175	20231219	163100	177843421	418	418	418	418	0
176	20231219	163000	177843421	418	418	418	418	0
177	20231219	162900	177843421	418	418	418	418	0
178	20231219	162800	177843421	418	418	418	418	0
179	20231219	162700	177843421	418	418	418	418	0
180	20231219	162600	177843421	418	418	418	418	0
181	20231219	162500	177843421	418	418	418	418	0
182	20231219	162400	177843421	418	418	418	418	5477
183	20231219	162300	177843421	418	418	418	418	0
184	20231219	162200	177843421	418	418	418	418	0
185	20231219	162100	177843421	418	418	418	418	0
186	20231219	162000	177843421	418	418	418	418	0
187	20231219	161900	177843421	418	418	418	418	0
188	20231219	161800	177843421	418	418	418	418	0
189	20231219	161700	177843421	418	418	418	418	0
190	20231219	161600	177843421	418	418	418	418	0
191	20231219	161500	177843421	418	418	418	418	0
192	20231219	161400	177843421	418	418	418	418	0
193	20231219	161300	177843421	418	418	418	418	0
194	20231219	161200	177843421	418	418	418	418	0
195	20231219	161100	177843421	418	418	418	418	0
196	20231219	161000	177843421	418	418	418	418	0
197	20231219	160900	177843421	418	418	418	418	0
198	20231219	160800	177843421	418	418	418	418	0
199	20231219	160700	177843421	418	418	418	418	0
200	20231219	160600	177843421	418	418	418	418	0
201	20231219	160500	177843421	418	418	418	418	0
202	20231219	160400	177843421	418	418	418	418	0
203	20231219	160300	177843421	418	418	418	418	0
204	20231219	160200	177843421	418	418	418	418	0
205	20231219	160100	177843421	418	418	418	418	0
206	20231219	160000	177843421	418	418	418	418	0
207	20231219	155900	177843421	418	418	418	418	0
208	20231219	155800	177843421	418	418	418	418	0
209	20231219	155700	177843421	418	418	418	418	0
210	20231219	155600	177843421	418	418	418	418	0
211	20231219	155500	177843421	418	418	418	418	0
212	20231219	155400	177843421	418	418	418	418	5477
213	20231219	155300	177843421	418	418	418	418	0
214	20231219	155200	177843421	418	418	418	418	0
215	20231219	155100	177843421	418	418	418	418	0
216	20231219	155000	177843421	418	418	418	418	0
217	20231219	154900	177843421	418	418	418	418	0
218	20231219	154800	177843421	418	418	418	418	0
219	20231219	154700	177843421	418	418	418	418	0
220	20231219	154600	177843421	418	418	418	418	0
221	20231219	154500	177843421	418	418	418	418	0
222	20231219	154400	177843421	418	418	418	418	0
223	20231219	154300	177843421	418	418	418	418	0
224	20231219	154200	177843421	418	418	418	418	0
225	20231219	154100	177843421	418	418	418	418	0
226	20231219	154000	177843421	418	418	418	418	0
227	20231219	153900	177843421	418	418	418	418	0
228	20231219	153800	177843421	418	418	418	418	0
229	20231219	153700	177843421	418	418	418	418	0
230	20231219	153600	177843421	418	418	418	418	0
231	20231219	153500	177843421	418	418	418	418	0
232	20231219	153400	177843421	418	418	418	418	0
233	20231219	153300	177843421	418	418	418	418	0
234	20231219	153200	177843421	418	418	418	418	0
235	20231219	153100	177843421	418	418	418	418	0
236	20231219	153000	177843421	418	418	418	418	5477
237	20231219	152900	175554035	419	419	419	419	0
238	20231219	152800	175554035	419	419	419	419	0
239	20231219	152700	175554035	419	419	419	419	0
240	20231219	152600	175554035	419	419	419	419	0
241	20231219	152500	175554035	419	419	419	419	0
242	20231219	152400	175554035	419	419	419	419	0
243	20231219	152300	175554035	419	419	419	419	0
244	20231219	152200	175554035	419	419	419	419	0
245	20231219	152100	175554035	419	419	419	419	0
246	20231219	152000	175554035	419	419	419	419	0
247	20231219	151900	175554035	419	418	419	418	118
248	20231219	151800	175504702	418	419	419	418	1854
249	20231219	151700	174729722	419	419	419	419	9
250	20231219	151600	174725951	419	419	419	419	8
251	20231219	151500	174722599	419	419	419	419	19
252	20231219	151400	174714638	419	419	419	419	8
253	20231219	151300	174711286	419	419	419	419	9
254	20231219	151200	174707515	419	419	419	419	28
255	20231219	151100	174695783	419	419	419	419	8
256	20231219	151000	174692431	419	419	419	419	9
257	20231219	150900	174688660	419	419	419	419	8
258	20231219	150800	174685308	419	419	419	419	9
259	20231219	150700	174681537	419	419	419	419	8
260	20231219	150600	174678185	418	419	419	418	309
261	20231219	150500	174548914	419	418	419	418	4508
262	20231219	150400	172664062	419	419	419	419	10
263	20231219	150300	172659872	419	419	419	419	79
264	20231219	150200	172626771	419	419	419	419	1205
265	20231219	150100	172121876	419	419	419	419	14
266	20231219	150000	172116010	419	419	419	419	48
267	20231219	145900	172095898	419	419	419	419	29
268	20231219	145800	172083747	419	419	419	418	2913
269	20231219	145700	170866100	419	419	419	419	149
270	20231219	145600	170803669	419	419	419	419	9
271	20231219	145500	170799898	419	419	419	418	962
272	20231219	145400	170397736	419	419	419	419	19
273	20231219	145300	170389775	419	419	419	419	13
274	20231219	145200	170384328	419	420	420	419	49
275	20231219	145100	170363788	420	420	420	420	8
276	20231219	145000	170360428	420	420	420	420	20
277	20231219	144900	170352028	420	420	420	420	8
278	20231219	144800	170348668	420	420	420	420	8
279	20231219	144700	170345308	420	420	420	420	9
280	20231219	144600	170341528	420	420	420	420	8
281	20231219	144500	170338168	418	420	420	418	1509
282	20231219	144400	169707373	420	420	420	420	451
283	20231219	144300	169517953	420	420	420	420	9
284	20231219	144200	169514173	420	420	420	420	10
285	20231219	144100	169509973	420	420	420	420	54
286	20231219	144000	169487293	420	420	420	420	9
287	20231219	143900	169483513	420	420	420	420	8
288	20231219	143800	169480153	420	419	420	418	1841
289	20231219	143700	168710227	419	420	420	419	9
290	20231219	143600	168706448	420	420	420	420	9
291	20231219	143500	168702668	420	420	420	420	258
292	20231219	143400	168594308	420	420	420	420	8
293	20231219	143300	168590948	420	420	420	420	9
294	20231219	143200	168587168	420	419	420	419	1530
295	20231219	143100	167946078	419	419	419	419	141
296	20231219	143000	167886999	419	419	419	419	526
297	20231219	142900	167666605	419	419	419	418	5745
298	20231219	142800	165264076	419	419	419	419	923
299	20231219	142700	164877339	419	419	419	419	642
300	20231219	142600	164608341	419	419	419	419	433
301	20231219	142500	164426914	419	419	419	419	2415
302	20231219	142400	163415029	419	419	419	419	2242
303	20231219	142300	162475631	418	419	419	418	1129
304	20231219	142200	162002680	419	419	419	419	1042
305	20231219	142100	161566082	419	420	420	419	756
306	20231219	142000	161249310	420	420	420	420	9
307	20231219	141900	161245530	420	420	420	420	9
308	20231219	141800	161241750	420	420	420	420	8
309	20231219	141700	161238390	420	419	420	419	61
310	20231219	141600	161212822	419	419	419	419	908
311	20231219	141500	160832370	419	420	420	419	1549
312	20231219	141400	160182830	420	420	420	420	270
313	20231219	141300	160069430	420	420	420	420	79
314	20231219	141200	160036250	420	420	420	420	8
315	20231219	141100	160032890	420	420	420	420	512
316	20231219	141000	159817850	420	420	420	420	509
317	20231219	140900	159604070	420	420	420	420	8
318	20231219	140800	159600710	420	420	420	420	24
319	20231219	140700	159590630	420	420	420	420	23
320	20231219	140600	159580970	420	420	420	420	13
321	20231219	140500	159575510	420	420	420	420	8
322	20231219	140400	159572150	420	420	420	420	26
323	20231219	140300	159561230	420	420	420	420	8
324	20231219	140200	159557870	420	420	420	420	8
325	20231219	140100	159554510	420	420	420	420	9
326	20231219	140000	159550730	420	420	420	420	8
327	20231219	135900	159547370	420	420	420	420	9
328	20231219	135800	159543590	420	420	420	420	824
329	20231219	135700	159197510	420	420	420	420	9
330	20231219	135600	159193730	420	420	420	420	19
331	20231219	135500	159185750	420	420	420	420	108
332	20231219	135400	159140390	420	420	420	420	9
333	20231219	135300	159136610	420	420	420	420	108
334	20231219	135200	159091250	420	420	420	420	9
335	20231219	135100	159087470	420	420	420	420	9
336	20231219	135000	159083690	420	420	420	420	14
337	20231219	134900	159077810	420	420	420	420	8
338	20231219	134800	159074450	420	419	420	419	12713
339	20231219	134700	153735819	418	419	419	418	129
340	20231219	134600	153681868	419	419	419	419	49
341	20231219	134500	153661337	419	419	419	419	1013
342	20231219	134400	153236890	419	419	419	419	8
343	20231219	134300	153233538	419	419	419	419	9
344	20231219	134200	153229767	419	419	419	419	92
345	20231219	134100	153191219	420	420	420	420	9
346	20231219	134000	153187439	420	420	420	420	8
347	20231219	133900	153184079	420	420	420	420	9
348	20231219	133800	153180299	418	420	420	418	825
349	20231219	133700	152835431	420	420	420	420	8
350	20231219	133600	152832071	420	420	420	420	9
351	20231219	133500	152828291	420	420	420	420	8
352	20231219	133400	152824931	420	420	420	420	9
353	20231219	133300	152821151	420	420	420	420	8
354	20231219	133200	152817791	420	420	420	420	90
355	20231219	133100	152779991	420	420	420	418	1010
356	20231219	133000	152357791	420	420	420	420	1179
357	20231219	132900	151862611	420	420	420	420	856
358	20231219	132800	151503091	418	420	420	418	2200
359	20231219	132700	150580996	420	420	420	420	9
360	20231219	132600	150577216	420	420	420	420	8
361	20231219	132500	150573856	420	420	420	420	8
362	20231219	132400	150570496	420	420	420	420	9
363	20231219	132300	150566716	420	420	420	420	8
364	20231219	132200	150563356	420	420	420	420	9
365	20231219	132100	150559576	420	420	420	420	8
366	20231219	132000	150556216	420	420	420	420	9
367	20231219	131900	150552436	420	420	420	420	10
368	20231219	131800	150548236	418	419	419	418	1322
369	20231219	131700	149995631	419	420	420	419	107
370	20231219	131600	149950790	419	420	420	419	20
371	20231219	131500	149942402	420	420	420	420	9
372	20231219	131400	149938622	420	420	420	420	8
373	20231219	131300	149935262	419	419	419	419	89
374	20231219	131200	149897971	419	419	419	419	8
375	20231219	131100	149894619	419	419	419	419	9
376	20231219	131000	149890848	419	420	420	419	15
377	20231219	130900	149884555	419	420	420	419	188
378	20231219	130800	149805775	420	420	420	420	9
379	20231219	130700	149801995	420	420	420	420	8
380	20231219	130600	149798635	420	420	420	420	9
381	20231219	130500	149794855	420	420	420	420	8
382	20231219	130400	149791495	420	420	420	420	9
383	20231219	130300	149787715	420	420	420	420	10
384	20231219	130200	149783515	420	420	420	420	674
385	20231219	130100	149500435	420	420	420	419	784
386	20231219	130000	149171929	420	420	420	419	209
387	20231219	125900	149084349	420	420	420	420	9
388	20231219	125800	149080569	420	420	420	420	25
389	20231219	125700	149070069	420	420	420	420	9
390	20231219	125600	149066289	420	420	420	420	22
391	20231219	125500	149057049	420	420	420	420	9
392	20231219	125400	149053269	420	420	420	420	25
393	20231219	125300	149042769	420	420	420	420	43
394	20231219	125200	149024709	419	421	421	419	44
395	20231219	125100	149006255	421	421	421	421	10
396	20231219	125000	149002045	421	421	421	421	9
397	20231219	124900	148998256	421	421	421	421	45
398	20231219	124800	148979311	421	421	421	421	9
399	20231219	124700	148975522	419	421	421	419	297
400	20231219	124600	148851063	421	421	421	421	8
401	20231219	124500	148847695	421	421	421	421	11
402	20231219	124400	148843064	421	421	421	421	8
403	20231219	124300	148839696	421	421	421	421	9
404	20231219	124200	148835907	419	421	421	419	3231
405	20231219	124100	147482084	419	421	421	419	2670
406	20231219	124000	146358498	421	421	421	421	8
407	20231219	123900	146355130	421	421	421	421	8
408	20231219	123800	146351762	422	421	422	419	121
409	20231219	123700	146301009	422	421	422	421	11
410	20231219	123600	146296375	422	421	422	421	10
411	20231219	123500	146292164	422	418	422	417	81257
412	20231219	123400	112216487	417	420	420	417	8413
413	20231219	123300	108704893	420	420	420	418	111
414	20231219	123200	108658473	420	420	420	420	9
415	20231219	123100	108654693	420	420	420	420	12
416	20231219	123000	108649653	420	420	420	420	8
417	20231219	122900	108646293	420	420	420	420	9
418	20231219	122800	108642513	420	420	420	420	8
419	20231219	122700	108639153	420	420	420	417	3510
420	20231219	122600	107174265	420	420	420	420	8
421	20231219	122500	107170905	420	420	420	420	9
422	20231219	122400	107167125	420	420	420	419	198
423	20231219	122300	107084089	417	420	420	417	1578
424	20231219	122200	106425239	420	420	420	420	9
425	20231219	122100	106421459	420	420	420	420	8
426	20231219	122000	106418099	420	420	420	420	18
427	20231219	121900	106410539	420	420	420	420	18
428	20231219	121800	106402979	420	420	420	417	20009
429	20231219	121700	98021489	420	420	420	420	8
430	20231219	121600	98018129	418	420	420	418	11041
431	20231219	121500	93400766	420	421	421	420	238
432	20231219	121400	93300797	421	421	421	421	16
433	20231219	121300	93294061	421	421	421	421	9
434	20231219	121200	93290272	421	421	421	421	8
435	20231219	121100	93286904	421	421	421	421	19
436	20231219	121000	93278905	421	421	421	421	10
437	20231219	120900	93274695	421	421	421	421	9
438	20231219	120800	93270906	421	421	421	421	8
439	20231219	120700	93267538	421	421	421	421	290
440	20231219	120600	93145448	421	421	421	421	338
441	20231219	120500	93003150	421	421	421	421	158
442	20231219	120400	92936632	421	421	421	421	9
443	20231219	120300	92932843	421	421	421	421	8
444	20231219	120200	92929475	421	421	421	421	9
445	20231219	120100	92925686	420	421	421	420	10
446	20231219	120000	92921477	421	421	421	421	19
447	20231219	115900	92913478	421	421	421	421	9
448	20231219	115800	92909689	421	421	421	421	12
449	20231219	115700	92904637	421	421	421	421	9
450	20231219	115600	92900848	421	421	421	421	8
451	20231219	115500	92897480	421	421	421	421	1929
452	20231219	115400	92085371	421	421	421	421	88
453	20231219	115300	92048323	421	421	421	421	28
454	20231219	115200	92036535	421	421	421	421	9
455	20231219	115100	92032746	421	421	421	421	8
456	20231219	115000	92029378	421	421	421	421	367
457	20231219	114900	91874871	421	421	421	421	0
458	20231219	114800	91874871	421	421	421	421	0
459	20231219	114700	91874871	421	421	421	421	161
460	20231219	114600	91807090	421	421	421	421	1869
461	20231219	114500	91020241	422	422	422	422	21
462	20231219	114400	91011379	421	421	421	421	0
463	20231219	114300	91011379	421	421	421	421	0
464	20231219	114200	91011379	421	421	421	421	0
465	20231219	114100	91011379	421	422	422	421	219
466	20231219	114000	90918979	422	422	422	422	0
467	20231219	113900	90918979	422	422	422	422	0
468	20231219	113800	90918979	422	422	422	422	10
469	20231219	113700	90914759	421	421	421	421	17
470	20231219	113600	90907602	421	421	421	421	0
471	20231219	113500	90907602	421	421	421	421	8
472	20231219	113400	90904234	421	422	422	421	19
473	20231219	113300	90896227	422	421	422	421	201
474	20231219	113200	90811605	421	421	421	421	9
475	20231219	113100	90807816	421	421	421	421	8
476	20231219	113000	90804448	421	421	421	421	8
477	20231219	112900	90801080	421	421	421	419	34
478	20231219	112800	90786788	421	421	421	421	12
479	20231219	112700	90781736	419	421	421	419	584
480	20231219	112600	90537022	421	421	421	421	8
481	20231219	112500	90533654	421	421	421	421	19
482	20231219	112400	90525655	421	421	421	421	8
483	20231219	112300	90522287	421	421	421	421	82
484	20231219	112200	90487765	421	421	421	421	8
485	20231219	112100	90484397	421	421	421	421	54
486	20231219	112000	90461663	421	421	421	421	12
487	20231219	111900	90456611	421	421	421	421	8
488	20231219	111800	90453243	421	421	421	421	21
489	20231219	111700	90444402	421	421	421	421	11
490	20231219	111600	90439771	417	421	421	417	26408
491	20231219	111500	79395341	422	422	422	422	6
492	20231219	111400	79392809	421	421	421	421	0
493	20231219	111300	79392809	421	421	421	421	0
494	20231219	111200	79392809	421	421	421	421	9
495	20231219	111100	79389020	422	422	422	422	1
496	20231219	111000	79388598	422	422	422	422	0
497	20231219	110900	79388598	422	422	422	422	105
498	20231219	110800	79344288	423	423	423	423	0
499	20231219	110700	79344288	423	423	423	423	0
500	20231219	110600	79344288	423	423	423	423	0
501	20231219	110500	79344288	423	423	423	423	0
502	20231219	110400	79344288	423	423	423	423	42
503	20231219	110300	79326522	423	423	423	423	2
504	20231219	110200	79325676	423	423	423	423	510
505	20231219	110100	79109946	423	423	423	423	50
506	20231219	110000	79088796	423	423	423	423	5
507	20231219	105900	79086681	423	423	423	423	3500
508	20231219	105800	77606181	423	423	423	423	2
509	20231219	105700	77605335	422	422	422	422	0
510	20231219	105600	77605335	422	422	422	422	0
511	20231219	105500	77605335	422	422	423	422	9272
512	20231219	105400	73684656	422	421	422	419	11752
513	20231219	105300	68754918	421	421	421	421	36
514	20231219	105200	68739762	421	421	421	421	8
515	20231219	105100	68736394	421	421	421	421	224
516	20231219	105000	68642090	421	421	421	421	1
517	20231219	104900	68641669	422	422	422	422	124
518	20231219	104800	68589341	423	423	423	423	0
519	20231219	104700	68589341	423	423	423	423	12
520	20231219	104600	68584265	423	423	423	423	1
521	20231219	104500	68583842	422	423	423	422	11
522	20231219	104400	68579199	419	421	421	419	8030
523	20231219	104300	65207593	422	422	422	422	6
524	20231219	104200	65205061	423	423	423	423	0
525	20231219	104100	65205061	423	422	423	421	37501
526	20231219	104000	49412099	423	423	423	423	100
527	20231219	103900	49369799	423	423	423	423	8
528	20231219	103800	49366415	423	423	423	423	740
529	20231219	103700	49053395	423	423	423	423	0
530	20231219	103600	49053395	423	423	423	423	0
531	20231219	103500	49053395	423	423	423	423	137
532	20231219	103400	48995444	422	422	422	422	0
533	20231219	103300	48995444	422	422	422	422	0
534	20231219	103200	48995444	422	422	422	422	6716
535	20231219	103100	46161292	422	422	422	422	4343
536	20231219	103000	44328546	422	422	422	422	205
537	20231219	102900	44242036	422	422	422	422	0
538	20231219	102800	44242036	422	422	422	422	108
539	20231219	102700	44196460	422	422	422	422	0
540	20231219	102600	44196460	422	422	422	422	200
541	20231219	102500	44112060	422	422	422	422	9773
542	20231219	102400	39987854	422	423	423	422	219
543	20231219	102300	39895426	423	424	424	423	5
544	20231219	102200	39893307	424	424	424	424	10
545	20231219	102100	39889067	422	422	422	422	0
546	20231219	102000	39889067	422	422	422	422	0
547	20231219	101900	39889067	422	422	422	422	1000
548	20231219	101800	39467067	422	422	422	422	0
549	20231219	101700	39467067	422	422	422	422	2000
550	20231219	101600	38623067	422	423	423	422	1000
551	20231219	101500	38201050	422	422	422	422	0
552	20231219	101400	38201050	422	422	422	422	0
553	20231219	101300	38201050	422	423	423	422	5458
554	20231219	101200	35892318	424	424	424	424	0
555	20231219	101100	35892318	424	424	424	424	732
556	20231219	101000	35581950	424	424	424	424	1000
557	20231219	100900	35157950	424	424	424	424	0
558	20231219	100800	35157950	424	424	424	424	1
559	20231219	100700	35157526	424	424	424	423	402
560	20231219	100600	34987079	424	424	424	424	1
561	20231219	100500	34986655	425	425	425	425	162
562	20231219	100400	34917805	424	425	425	424	8012
563	20231219	100300	31520707	425	424	425	424	203
564	20231219	100200	31434434	425	424	425	424	2
565	20231219	100100	31433585	424	424	424	424	2
566	20231219	100000	31432737	425	425	425	425	0
567	20231219	095900	31432737	425	425	425	425	20
568	20231219	095800	31424237	425	425	425	425	0
569	20231219	095700	31424237	425	425	425	425	0
570	20231219	095600	31424237	425	425	425	425	0
571	20231219	095500	31424237	425	425	425	425	1
572	20231219	095400	31423812	424	424	424	424	0
573	20231219	095300	31423812	424	424	424	424	14
574	20231219	095200	31417876	424	424	424	424	0
575	20231219	095100	31417876	424	424	424	424	0
576	20231219	095000	31417876	424	424	424	424	1000
577	20231219	094900	30993876	423	423	423	423	0
578	20231219	094800	30993876	423	426	426	423	3001
579	20231219	094700	29724446	422	422	422	422	0
580	20231219	094600	29724446	422	422	422	422	0
581	20231219	094500	29724446	422	423	423	422	2000
582	20231219	094400	28880416	422	422	422	422	20
583	20231219	094300	28871976	423	425	425	423	10150
584	20231219	094200	24578522	427	427	427	427	0
585	20231219	094100	24578522	427	427	427	427	1
586	20231219	094000	24578095	422	424	424	422	1304
587	20231219	093900	24027655	427	427	427	427	1
588	20231219	093800	24027228	427	427	427	427	113
589	20231219	093700	23978977	427	427	427	427	1
590	20231219	093600	23978550	427	427	427	427	0
591	20231219	093500	23978550	427	427	427	427	91
592	20231219	093400	23939693	427	427	427	427	1
593	20231219	093300	23939266	421	426	426	421	10006
594	20231219	093200	19707725	426	426	426	426	292
595	20231219	093100	19583333	426	426	426	426	150
596	20231219	093000	19519433	426	426	426	426	80
597	20231219	092900	19485353	427	427	427	427	1
598	20231219	092800	19484926	427	427	427	427	0
599	20231219	092700	19484926	427	427	427	427	131
600	20231219	092600	19428989	427	427	427	427	0
601	20231219	092500	19428989	427	427	427	427	4
602	20231219	092400	19427281	427	427	427	427	0
603	20231219	092300	19427281	427	427	427	427	0
604	20231219	092200	19427281	427	427	427	427	1059
605	20231219	092100	18975088	427	427	427	427	116
606	20231219	092000	18925556	423	425	425	423	6542
607	20231219	091900	16155812	425	425	425	425	3
608	20231219	091800	16154537	424	424	424	424	11
609	20231219	091700	16149873	424	425	425	424	3101
610	20231219	091600	14835044	425	425	425	425	0
611	20231219	091500	14835044	425	425	425	425	6249
612	20231219	091400	12179219	427	427	427	427	447
613	20231219	091300	11988350	428	428	428	428	0
614	20231219	091200	11988350	428	428	428	428	8
615	20231219	091100	11984926	428	428	428	428	112
616	20231219	091000	11936990	428	425	428	425	500
617	20231219	090900	11724376	425	426	426	425	2646
618	20231219	090800	10598249	427	427	427	427	15
619	20231219	090700	10591844	428	428	428	428	35
620	20231219	090600	10576864	428	428	428	427	122
621	20231219	090500	10524705	427	427	427	427	81
622	20231219	090400	10490118	428	429	429	426	5897
623	20231219	090300	7977392	429	429	429	429	100
624	20231219	090200	7934492	426	426	426	426	700
625	20231219	090100	7636292	426	426	426	426	9673
626	20231219	090000	3515594	430	426	430	426	8187