KissMeData/042040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192400	155949602	426	426	426	426	2533
3	20231211	192300	155949602	426	426	426	426	0
4	20231211	192200	155949602	426	426	426	426	0
5	20231211	192100	155949602	426	426	426	426	0
6	20231211	192000	155949602	426	426	426	426	0
7	20231211	191900	155949602	426	426	426	426	0
8	20231211	191800	155949602	426	426	426	426	0
9	20231211	191700	155949602	426	426	426	426	0
10	20231211	191600	155949602	426	426	426	426	0
11	20231211	191500	155949602	426	426	426	426	0
12	20231211	191400	155949602	426	426	426	426	0
13	20231211	191300	155949602	426	426	426	426	0
14	20231211	191200	155949602	426	426	426	426	0
15	20231211	191100	155949602	426	426	426	426	0
16	20231211	191000	155949602	426	426	426	426	0
17	20231211	190900	155949602	426	426	426	426	0
18	20231211	190800	155949602	426	426	426	426	0
19	20231211	190700	155949602	426	426	426	426	0
20	20231211	190600	155949602	426	426	426	426	0
21	20231211	190500	155949602	426	426	426	426	0
22	20231211	190400	155949602	426	426	426	426	0
23	20231211	190300	155949602	426	426	426	426	0
24	20231211	190200	155949602	426	426	426	426	0
25	20231211	190100	155949602	426	426	426	426	0
26	20231211	190000	155949602	426	426	426	426	0
27	20231211	185900	155949602	426	426	426	426	0
28	20231211	185800	155949602	426	426	426	426	0
29	20231211	185700	155949602	426	426	426	426	0
30	20231211	185600	155949602	426	426	426	426	0
31	20231211	185500	155949602	426	426	426	426	0
32	20231211	185400	155949602	426	426	426	426	2533
33	20231211	185300	155949602	426	426	426	426	0
34	20231211	185200	155949602	426	426	426	426	0
35	20231211	185100	155949602	426	426	426	426	0
36	20231211	185000	155949602	426	426	426	426	0
37	20231211	184900	155949602	426	426	426	426	0
38	20231211	184800	155949602	426	426	426	426	0
39	20231211	184700	155949602	426	426	426	426	0
40	20231211	184600	155949602	426	426	426	426	0
41	20231211	184500	155949602	426	426	426	426	0
42	20231211	184400	155949602	426	426	426	426	0
43	20231211	184300	155949602	426	426	426	426	0
44	20231211	184200	155949602	426	426	426	426	0
45	20231211	184100	155949602	426	426	426	426	0
46	20231211	184000	155949602	426	426	426	426	0
47	20231211	183900	155949602	426	426	426	426	0
48	20231211	183800	155949602	426	426	426	426	0
49	20231211	183700	155949602	426	426	426	426	0
50	20231211	183600	155949602	426	426	426	426	0
51	20231211	183500	155949602	426	426	426	426	0
52	20231211	183400	155949602	426	426	426	426	0
53	20231211	183300	155949602	426	426	426	426	0
54	20231211	183200	155949602	426	426	426	426	0
55	20231211	183100	155949602	426	426	426	426	0
56	20231211	183000	155949602	426	426	426	426	0
57	20231211	182900	155949602	426	426	426	426	0
58	20231211	182800	155949602	426	426	426	426	0
59	20231211	182700	155949602	426	426	426	426	0
60	20231211	182600	155949602	426	426	426	426	0
61	20231211	182500	155949602	426	426	426	426	0
62	20231211	182400	155949602	426	426	426	426	2533
63	20231211	182300	155949602	426	426	426	426	0
64	20231211	182200	155949602	426	426	426	426	0
65	20231211	182100	155949602	426	426	426	426	0
66	20231211	182000	155949602	426	426	426	426	0
67	20231211	181900	155949602	426	426	426	426	0
68	20231211	181800	155949602	426	426	426	426	0
69	20231211	181700	155949602	426	426	426	426	0
70	20231211	181600	155949602	426	426	426	426	0
71	20231211	181500	155949602	426	426	426	426	0
72	20231211	181400	155949602	426	426	426	426	0
73	20231211	181300	155949602	426	426	426	426	0
74	20231211	181200	155949602	426	426	426	426	0
75	20231211	181100	155949602	426	426	426	426	0
76	20231211	181000	155949602	426	426	426	426	0
77	20231211	180900	155949602	426	426	426	426	0
78	20231211	180800	155949602	426	426	426	426	0
79	20231211	180700	155949602	426	426	426	426	0
80	20231211	180600	155949602	426	426	426	426	0
81	20231211	180500	155949602	426	426	426	426	0
82	20231211	180400	155949602	426	426	426	426	0
83	20231211	180300	155949602	426	426	426	426	0
84	20231211	180200	155949602	426	426	426	426	0
85	20231211	180100	155949602	426	426	426	426	0
86	20231211	180000	155949602	426	426	426	426	0
87	20231211	175900	155949602	426	426	426	426	0
88	20231211	175800	155949602	426	426	426	426	0
89	20231211	175700	155949602	426	426	426	426	0
90	20231211	175600	155949602	426	426	426	426	0
91	20231211	175500	155949602	426	426	426	426	0
92	20231211	175400	155949602	426	426	426	426	2533
93	20231211	175300	155949602	426	426	426	426	0
94	20231211	175200	155949602	426	426	426	426	0
95	20231211	175100	155949602	426	426	426	426	0
96	20231211	175000	155949602	426	426	426	426	0
97	20231211	174900	155949602	426	426	426	426	0
98	20231211	174800	155949602	426	426	426	426	0
99	20231211	174700	155949602	426	426	426	426	0
100	20231211	174600	155949602	426	426	426	426	0
101	20231211	174500	155949602	426	426	426	426	0
102	20231211	174400	155949602	426	426	426	426	0
103	20231211	174300	155949602	426	426	426	426	0
104	20231211	174200	155949602	426	426	426	426	0
105	20231211	174100	155949602	426	426	426	426	0
106	20231211	174000	155949602	426	426	426	426	0
107	20231211	173900	155949602	426	426	426	426	0
108	20231211	173800	155949602	426	426	426	426	0
109	20231211	173700	155949602	426	426	426	426	0
110	20231211	173600	155949602	426	426	426	426	0
111	20231211	173500	155949602	426	426	426	426	0
112	20231211	173400	155949602	426	426	426	426	0
113	20231211	173300	155949602	426	426	426	426	0
114	20231211	173200	155949602	426	426	426	426	0
115	20231211	173100	155949602	426	426	426	426	0
116	20231211	173000	155949602	426	426	426	426	0
117	20231211	172900	155949602	426	426	426	426	0
118	20231211	172800	155949602	426	426	426	426	0
119	20231211	172700	155949602	426	426	426	426	0
120	20231211	172600	155949602	426	426	426	426	0
121	20231211	172500	155949602	426	426	426	426	0
122	20231211	172400	155949602	426	426	426	426	2533
123	20231211	172300	155949602	426	426	426	426	0
124	20231211	172200	155949602	426	426	426	426	0
125	20231211	172100	155949602	426	426	426	426	0
126	20231211	172000	155949602	426	426	426	426	0
127	20231211	171900	155949602	426	426	426	426	0
128	20231211	171800	155949602	426	426	426	426	0
129	20231211	171700	155949602	426	426	426	426	0
130	20231211	171600	155949602	426	426	426	426	0
131	20231211	171500	155949602	426	426	426	426	0
132	20231211	171400	155949602	426	426	426	426	0
133	20231211	171300	155949602	426	426	426	426	0
134	20231211	171200	155949602	426	426	426	426	0
135	20231211	171100	155949602	426	426	426	426	0
136	20231211	171000	155949602	426	426	426	426	0
137	20231211	170900	155949602	426	426	426	426	0
138	20231211	170800	155949602	426	426	426	426	0
139	20231211	170700	155949602	426	426	426	426	0
140	20231211	170600	155949602	426	426	426	426	0
141	20231211	170500	155949602	426	426	426	426	0
142	20231211	170400	155949602	426	426	426	426	0
143	20231211	170300	155949602	426	426	426	426	0
144	20231211	170200	155949602	426	426	426	426	0
145	20231211	170100	155949602	426	426	426	426	0
146	20231211	170000	155949602	426	426	426	426	0
147	20231211	165900	155949602	426	426	426	426	0
148	20231211	165800	155949602	426	426	426	426	0
149	20231211	165700	155949602	426	426	426	426	0
150	20231211	165600	155949602	426	426	426	426	0
151	20231211	165500	155949602	426	426	426	426	0
152	20231211	165400	155949602	426	426	426	426	2533
153	20231211	165300	155949602	426	426	426	426	0
154	20231211	165200	155949602	426	426	426	426	0
155	20231211	165100	155949602	426	426	426	426	0
156	20231211	165000	155949602	426	426	426	426	0
157	20231211	164900	155949602	426	426	426	426	0
158	20231211	164800	155949602	426	426	426	426	0
159	20231211	164700	155949602	426	426	426	426	0
160	20231211	164600	155949602	426	426	426	426	0
161	20231211	164500	155949602	426	426	426	426	0
162	20231211	164400	155949602	426	426	426	426	0
163	20231211	164300	155949602	426	426	426	426	0
164	20231211	164200	155949602	426	426	426	426	0
165	20231211	164100	155949602	426	426	426	426	0
166	20231211	164000	155949602	426	426	426	426	0
167	20231211	163900	155949602	426	426	426	426	0
168	20231211	163800	155949602	426	426	426	426	0
169	20231211	163700	155949602	426	426	426	426	0
170	20231211	163600	155949602	426	426	426	426	0
171	20231211	163500	155949602	426	426	426	426	0
172	20231211	163400	155949602	426	426	426	426	0
173	20231211	163300	155949602	426	426	426	426	0
174	20231211	163200	155949602	426	426	426	426	0
175	20231211	163100	155949602	426	426	426	426	0
176	20231211	163000	155949602	426	426	426	426	0
177	20231211	162900	155949602	426	426	426	426	0
178	20231211	162800	155949602	426	426	426	426	0
179	20231211	162700	155949602	426	426	426	426	0
180	20231211	162600	155949602	426	426	426	426	0
181	20231211	162500	155949602	426	426	426	426	0
182	20231211	162400	155949602	426	426	426	426	2533
183	20231211	162300	155949602	426	426	426	426	0
184	20231211	162200	155949602	426	426	426	426	0
185	20231211	162100	155949602	426	426	426	426	0
186	20231211	162000	155949602	426	426	426	426	0
187	20231211	161900	155949602	426	426	426	426	0
188	20231211	161800	155949602	426	426	426	426	0
189	20231211	161700	155949602	426	426	426	426	0
190	20231211	161600	155949602	426	426	426	426	0
191	20231211	161500	155949602	426	426	426	426	0
192	20231211	161400	155949602	426	426	426	426	0
193	20231211	161300	155949602	426	426	426	426	0
194	20231211	161200	155949602	426	426	426	426	0
195	20231211	161100	155949602	426	426	426	426	0
196	20231211	161000	155949602	426	426	426	426	0
197	20231211	160900	155949602	426	426	426	426	0
198	20231211	160800	155949602	426	426	426	426	0
199	20231211	160700	155949602	426	426	426	426	0
200	20231211	160600	155949602	426	426	426	426	0
201	20231211	160500	155949602	426	426	426	426	0
202	20231211	160400	155949602	426	426	426	426	0
203	20231211	160300	155949602	426	426	426	426	0
204	20231211	160200	155949602	426	426	426	426	0
205	20231211	160100	155949602	426	426	426	426	0
206	20231211	160000	155949602	426	426	426	426	0
207	20231211	155900	155949602	426	426	426	426	0
208	20231211	155800	155949602	426	426	426	426	0
209	20231211	155700	155949602	426	426	426	426	0
210	20231211	155600	155949602	426	426	426	426	0
211	20231211	155500	155949602	426	426	426	426	0
212	20231211	155400	155949602	426	426	426	426	2533
213	20231211	155300	155949602	426	426	426	426	0
214	20231211	155200	155949602	426	426	426	426	0
215	20231211	155100	155949602	426	426	426	426	0
216	20231211	155000	155949602	426	426	426	426	0
217	20231211	154900	155949602	426	426	426	426	0
218	20231211	154800	155949602	426	426	426	426	0
219	20231211	154700	155949602	426	426	426	426	0
220	20231211	154600	155949602	426	426	426	426	0
221	20231211	154500	155949602	426	426	426	426	0
222	20231211	154400	155949602	426	426	426	426	0
223	20231211	154300	155949602	426	426	426	426	0
224	20231211	154200	155949602	426	426	426	426	0
225	20231211	154100	155949602	426	426	426	426	0
226	20231211	154000	155949602	426	426	426	426	0
227	20231211	153900	155949602	426	426	426	426	0
228	20231211	153800	155949602	426	426	426	426	0
229	20231211	153700	155949602	426	426	426	426	0
230	20231211	153600	155949602	426	426	426	426	0
231	20231211	153500	155949602	426	426	426	426	0
232	20231211	153400	155949602	426	426	426	426	0
233	20231211	153300	155949602	426	426	426	426	0
234	20231211	153200	155949602	426	426	426	426	0
235	20231211	153100	155949602	426	426	426	426	0
236	20231211	153000	155949602	426	426	426	426	2533
237	20231211	152900	154870544	425	425	425	425	0
238	20231211	152800	154870544	425	425	425	425	0
239	20231211	152700	154870544	425	425	425	425	0
240	20231211	152600	154870544	425	425	425	425	0
241	20231211	152500	154870544	425	425	425	425	0
242	20231211	152400	154870544	425	425	425	425	0
243	20231211	152300	154870544	425	425	425	425	0
244	20231211	152200	154870544	425	425	425	425	0
245	20231211	152100	154870544	425	425	425	425	0
246	20231211	152000	154870544	425	425	425	425	0
247	20231211	151900	154870544	425	426	426	425	11
248	20231211	151800	154865868	425	425	425	425	622
249	20231211	151700	154601518	425	425	425	425	0
250	20231211	151600	154601518	425	425	425	425	0
251	20231211	151500	154601518	425	425	425	425	2000
252	20231211	151400	153751518	425	425	425	425	583
253	20231211	151300	153503743	425	425	425	425	500
254	20231211	151200	153291243	425	425	425	425	1
255	20231211	151100	153290818	427	425	427	425	102
256	20231211	151000	153247464	427	427	427	427	504
257	20231211	150900	153032256	425	426	426	425	2500
258	20231211	150800	151969327	425	426	426	425	5000
259	20231211	150700	149844326	427	427	427	427	101
260	20231211	150600	149801199	427	427	427	427	10
261	20231211	150500	149796929	426	425	426	424	8099
262	20231211	150400	146361262	426	426	426	426	0
263	20231211	150300	146361262	426	426	426	426	0
264	20231211	150200	146361262	426	426	426	426	627
265	20231211	150100	146094160	426	426	426	426	0
266	20231211	150000	146094160	426	426	426	426	0
267	20231211	145900	146094160	426	425	426	425	6266
268	20231211	145800	143425041	425	425	425	425	492
269	20231211	145700	143215941	425	425	425	425	3072
270	20231211	145600	141910341	425	425	425	425	7051
271	20231211	145500	138913666	425	425	425	425	1000
272	20231211	145400	138488666	425	424	425	424	3123
273	20231211	145300	137161891	425	424	425	424	5664
274	20231211	145200	134760351	423	427	427	423	13003
275	20231211	145100	129253242	426	426	426	426	0
276	20231211	145000	129253242	426	426	426	426	567
277	20231211	144900	129011700	426	426	426	426	488
278	20231211	144800	128803812	426	426	426	426	29
279	20231211	144700	128791458	426	426	426	426	100
280	20231211	144600	128748858	425	425	425	425	670
281	20231211	144500	128464108	426	426	426	426	31
282	20231211	144400	128450902	426	426	426	426	99
283	20231211	144300	128408728	426	426	426	426	0
284	20231211	144200	128408728	426	426	426	426	1
285	20231211	144100	128408302	426	426	426	426	2
286	20231211	144000	128407450	426	426	426	426	0
287	20231211	143900	128407450	426	426	426	426	0
288	20231211	143800	128407450	426	426	426	426	0
289	20231211	143700	128407450	426	425	426	425	704
290	20231211	143600	128107646	426	426	426	426	0
291	20231211	143500	128107646	426	426	426	426	0
292	20231211	143400	128107646	426	426	426	426	0
293	20231211	143300	128107646	426	426	426	426	0
294	20231211	143200	128107646	426	426	426	426	1
295	20231211	143100	128107220	425	425	425	425	2444
296	20231211	143000	127068520	425	425	425	425	1
297	20231211	142900	127068095	424	424	424	424	0
298	20231211	142800	127068095	424	424	424	424	0
299	20231211	142700	127068095	424	424	424	424	0
300	20231211	142600	127068095	424	424	424	424	0
301	20231211	142500	127068095	424	424	424	424	0
302	20231211	142400	127068095	424	424	424	424	1
303	20231211	142300	127067671	424	424	424	424	0
304	20231211	142200	127067671	424	424	424	424	282
305	20231211	142100	126948103	424	423	424	422	77
306	20231211	142000	126915532	424	424	424	424	0
307	20231211	141900	126915532	424	423	424	423	47
308	20231211	141800	126895650	423	423	423	423	25
309	20231211	141700	126885075	423	423	423	423	0
310	20231211	141600	126885075	423	422	423	422	1080
311	20231211	141500	126428237	422	422	422	422	660
312	20231211	141400	126149717	423	422	424	422	449
313	20231211	141300	125959690	425	423	425	423	164
314	20231211	141200	125890314	422	423	425	422	5583
315	20231211	141100	123528230	423	425	425	416	57793
316	20231211	141000	99171584	427	427	427	427	16
317	20231211	140900	99164752	427	427	427	427	8
318	20231211	140800	99161336	426	426	426	426	2
319	20231211	140700	99160484	426	428	428	426	150
320	20231211	140600	99096434	428	428	428	428	2
321	20231211	140500	99095578	427	427	427	427	0
322	20231211	140400	99095578	427	427	427	427	0
323	20231211	140300	99095578	427	427	427	427	0
324	20231211	140200	99095578	427	426	427	425	11795
325	20231211	140100	94065967	426	428	428	423	27436
326	20231211	140000	82415134	428	427	428	427	110
327	20231211	135900	82368064	426	426	426	426	0
328	20231211	135800	82368064	426	426	426	426	2600
329	20231211	135700	81260464	426	427	427	426	9700
330	20231211	135600	77123558	428	428	428	428	1450
331	20231211	135500	76502958	428	429	429	428	4000
332	20231211	135400	74790663	429	430	430	429	3000
333	20231211	135300	73503480	430	430	430	430	0
334	20231211	135200	73503480	430	430	430	430	0
335	20231211	135100	73503480	430	430	430	430	10
336	20231211	135000	73499180	431	431	431	431	3
337	20231211	134900	73497887	431	431	431	431	0
338	20231211	134800	73497887	431	431	431	431	0
339	20231211	134700	73497887	431	431	431	431	0
340	20231211	134600	73497887	431	431	431	431	1
341	20231211	134500	73497456	431	431	431	431	1
342	20231211	134400	73497025	430	430	430	430	0
343	20231211	134300	73497025	430	430	430	430	0
344	20231211	134200	73497025	430	430	430	430	0
345	20231211	134100	73497025	430	430	430	430	107
346	20231211	134000	73451015	430	430	430	430	2101
347	20231211	133900	72547585	431	431	431	431	0
348	20231211	133800	72547585	431	432	432	431	175
349	20231211	133700	72471992	431	432	432	431	40
350	20231211	133600	72454744	430	430	430	430	40
351	20231211	133500	72437544	434	434	434	434	0
352	20231211	133400	72437544	434	434	434	434	0
353	20231211	133300	72437544	434	432	434	432	60
354	20231211	133200	72411622	432	432	433	432	737
355	20231211	133100	72093236	432	431	432	431	11004
356	20231211	133000	67342509	430	430	430	430	682
357	20231211	132900	67049249	430	430	430	430	0
358	20231211	132800	67049249	430	430	430	430	0
359	20231211	132700	67049249	430	428	430	428	1253
360	20231211	132600	66512561	428	428	428	428	700
361	20231211	132500	66212961	428	428	428	428	200
362	20231211	132400	66127361	428	430	430	428	1646
363	20231211	132300	65419759	427	430	430	427	6500
364	20231211	132200	62638622	430	430	430	430	0
365	20231211	132100	62638622	430	429	430	428	14264
366	20231211	132000	56530191	429	429	429	428	4568
367	20231211	131900	54573510	428	430	430	428	20447
368	20231211	131800	45806716	430	430	430	430	0
369	20231211	131700	45806716	430	430	430	430	0
370	20231211	131600	45806716	430	430	431	430	3
371	20231211	131500	45805425	430	431	431	430	12000
372	20231211	131400	40644273	431	431	431	431	19
373	20231211	131300	40636084	431	431	431	431	0
374	20231211	131200	40636084	431	431	431	431	0
375	20231211	131100	40636084	431	431	431	431	0
376	20231211	131000	40636084	431	431	431	431	850
377	20231211	130900	40269734	431	431	431	431	0
378	20231211	130800	40269734	431	431	431	431	0
379	20231211	130700	40269734	431	431	431	431	780
380	20231211	130600	39933554	431	431	431	431	0
381	20231211	130500	39933554	431	431	431	431	159
382	20231211	130400	39865025	431	431	431	431	0
383	20231211	130300	39865025	431	431	431	431	7
384	20231211	130200	39862008	431	431	431	431	0
385	20231211	130100	39862008	431	431	431	431	0
386	20231211	130000	39862008	431	431	431	431	798
387	20231211	125900	39518070	431	431	431	431	221
388	20231211	125800	39422819	431	431	431	431	300
389	20231211	125700	39293519	432	432	432	432	0
390	20231211	125600	39293519	432	432	432	432	500
391	20231211	125500	39077519	431	431	431	431	700
392	20231211	125400	38775819	432	432	432	432	0
393	20231211	125300	38775819	432	432	432	432	1
394	20231211	125200	38775387	430	430	430	430	0
395	20231211	125100	38775387	430	430	430	430	0
396	20231211	125000	38775387	430	433	433	430	3002
397	20231211	124900	37482552	433	433	433	433	213
398	20231211	124800	37390323	433	433	433	433	5
399	20231211	124700	37388158	433	433	433	433	1
400	20231211	124600	37387725	432	432	432	432	0
401	20231211	124500	37387725	432	432	432	432	0
402	20231211	124400	37387725	432	432	432	432	0
403	20231211	124300	37387725	432	432	432	432	0
404	20231211	124200	37387725	432	432	432	432	0
405	20231211	124100	37387725	432	432	432	432	112
406	20231211	124000	37339341	433	433	433	433	6
407	20231211	123900	37336743	433	433	433	433	5
408	20231211	123800	37334578	433	433	433	433	23
409	20231211	123700	37324619	433	433	433	433	33
410	20231211	123600	37310330	433	433	433	433	343
411	20231211	123500	37161811	433	433	433	433	316
412	20231211	123400	37024983	432	433	433	432	11
413	20231211	123300	37020225	431	431	431	431	42
414	20231211	123200	37002123	433	433	433	433	0
415	20231211	123100	37002123	433	433	433	433	0
416	20231211	123000	37002123	433	433	433	433	0
417	20231211	122900	37002123	433	431	433	431	2
418	20231211	122800	37001259	431	431	431	431	0
419	20231211	122700	37001259	431	431	431	431	13
420	20231211	122600	36995656	430	432	432	430	9550
421	20231211	122500	32879910	433	436	436	433	686
422	20231211	122400	32582869	436	436	436	436	0
423	20231211	122300	32582869	436	436	436	436	0
424	20231211	122200	32582869	436	436	436	436	0
425	20231211	122100	32582869	436	436	436	436	0
426	20231211	122000	32582869	436	436	436	436	0
427	20231211	121900	32582869	436	436	436	436	0
428	20231211	121800	32582869	436	436	436	436	0
429	20231211	121700	32582869	436	436	436	436	0
430	20231211	121600	32582869	436	436	436	436	0
431	20231211	121500	32582869	436	432	436	432	600
432	20231211	121400	32323630	433	432	433	432	1000
433	20231211	121300	31891512	431	431	431	431	0
434	20231211	121200	31891512	431	431	431	431	0
435	20231211	121100	31891512	431	431	431	431	0
436	20231211	121000	31891512	431	431	431	431	0
437	20231211	120900	31891512	431	431	431	431	0
438	20231211	120800	31891512	431	431	431	431	2
439	20231211	120700	31890650	431	431	431	431	0
440	20231211	120600	31890650	431	431	431	431	1
441	20231211	120500	31890219	431	431	431	431	536
442	20231211	120400	31659203	431	431	431	431	0
443	20231211	120300	31659203	431	432	432	431	3843
444	20231211	120200	30002863	432	432	432	432	15
445	20231211	120100	29996383	432	432	432	432	0
446	20231211	120000	29996383	432	432	432	432	0
447	20231211	115900	29996383	432	432	432	432	112
448	20231211	115800	29947999	432	432	432	432	2789
449	20231211	115700	28743151	433	434	434	433	4125
450	20231211	115600	26956946	434	434	434	434	0
451	20231211	115500	26956946	434	434	434	434	0
452	20231211	115400	26956946	434	434	434	434	0
453	20231211	115300	26956946	434	434	434	434	30
454	20231211	115200	26943926	434	434	434	434	9
455	20231211	115100	26940020	433	433	433	433	0
456	20231211	115000	26940020	433	433	433	433	0
457	20231211	114900	26940020	433	433	433	433	0
458	20231211	114800	26940020	433	433	433	433	389
459	20231211	114700	26771583	433	433	433	433	0
460	20231211	114600	26771583	433	433	433	433	0
461	20231211	114500	26771583	433	433	433	433	0
462	20231211	114400	26771583	433	433	433	433	69
463	20231211	114300	26741706	433	433	433	433	0
464	20231211	114200	26741706	433	434	434	433	7000
465	20231211	114100	23705185	437	437	437	437	1
466	20231211	114000	23704748	434	434	434	434	24
467	20231211	113900	23694332	437	437	437	437	0
468	20231211	113800	23694332	437	437	437	437	0
469	20231211	113700	23694332	437	437	437	437	108
470	20231211	113600	23647136	437	436	437	436	8
471	20231211	113500	23643647	435	435	435	435	0
472	20231211	113400	23643647	435	435	435	435	187
473	20231211	113300	23562302	435	435	435	435	0
474	20231211	113200	23562302	435	435	435	435	0
475	20231211	113100	23562302	435	435	435	435	4415
476	20231211	113000	21641777	436	436	436	436	0
477	20231211	112900	21641777	436	436	436	436	7145
478	20231211	112800	18526557	437	437	437	437	0
479	20231211	112700	18526557	437	437	437	437	0
480	20231211	112600	18526557	437	437	437	437	0
481	20231211	112500	18526557	437	437	437	437	0
482	20231211	112400	18526557	437	437	437	437	0
483	20231211	112300	18526557	437	437	437	437	0
484	20231211	112200	18526557	437	437	437	437	0
485	20231211	112100	18526557	437	437	437	437	0
486	20231211	112000	18526557	437	437	437	437	0
487	20231211	111900	18526557	437	437	437	437	0
488	20231211	111800	18526557	437	437	437	437	0
489	20231211	111700	18526557	437	437	437	437	0
490	20231211	111600	18526557	437	437	437	437	0
491	20231211	111500	18526557	437	437	437	437	0
492	20231211	111400	18526557	437	437	437	437	0
493	20231211	111300	18526557	437	437	437	437	20
494	20231211	111200	18517817	437	437	437	437	0
495	20231211	111100	18517817	437	437	437	437	2
496	20231211	111000	18516943	437	437	437	437	0
497	20231211	110900	18516943	437	437	437	437	1533
498	20231211	110800	17847022	439	439	439	439	0
499	20231211	110700	17847022	439	439	439	439	0
500	20231211	110600	17847022	439	439	439	439	0
501	20231211	110500	17847022	439	439	439	439	0
502	20231211	110400	17847022	439	439	439	439	0
503	20231211	110300	17847022	439	439	439	439	100
504	20231211	110200	17803122	437	437	437	437	0
505	20231211	110100	17803122	437	437	437	437	8
506	20231211	110000	17799626	437	437	437	437	0
507	20231211	105900	17799626	437	437	437	437	0
508	20231211	105800	17799626	437	437	437	437	0
509	20231211	105700	17799626	437	438	438	437	4355
510	20231211	105600	15896348	439	439	439	439	0
511	20231211	105500	15896348	439	439	439	439	200
512	20231211	105400	15808548	439	439	439	439	0
513	20231211	105300	15808548	439	439	439	439	0
514	20231211	105200	15808548	439	439	439	439	0
515	20231211	105100	15808548	439	439	439	439	0
516	20231211	105000	15808548	439	438	439	438	52
517	20231211	104900	15785722	438	438	438	438	8
518	20231211	104800	15782218	438	438	438	438	0
519	20231211	104700	15782218	438	438	438	438	0
520	20231211	104600	15782218	438	438	438	438	0
521	20231211	104500	15782218	438	438	438	438	0
522	20231211	104400	15782218	438	438	438	438	0
523	20231211	104300	15782218	438	438	438	438	0
524	20231211	104200	15782218	438	438	438	438	79
525	20231211	104100	15747616	438	438	438	438	0
526	20231211	104000	15747616	438	438	438	438	0
527	20231211	103900	15747616	438	438	438	438	0
528	20231211	103800	15747616	438	438	438	438	632
529	20231211	103700	15470800	439	439	439	439	0
530	20231211	103600	15470800	439	439	439	439	0
531	20231211	103500	15470800	439	439	439	439	0
532	20231211	103400	15470800	439	439	439	439	0
533	20231211	103300	15470800	439	439	439	439	1
534	20231211	103200	15470361	438	438	438	438	0
535	20231211	103100	15470361	438	438	438	438	55
536	20231211	103000	15446271	438	438	438	438	3
537	20231211	102900	15444957	438	438	438	438	0
538	20231211	102800	15444957	438	438	438	438	0
539	20231211	102700	15444957	438	438	438	438	0
540	20231211	102600	15444957	438	438	438	438	0
541	20231211	102500	15444957	438	438	438	438	0
542	20231211	102400	15444957	438	438	438	438	0
543	20231211	102300	15444957	438	438	438	438	0
544	20231211	102200	15444957	438	438	438	438	0
545	20231211	102100	15444957	438	438	438	438	0
546	20231211	102000	15444957	438	438	438	438	0
547	20231211	101900	15444957	438	438	438	438	0
548	20231211	101800	15444957	438	438	438	438	0
549	20231211	101700	15444957	438	438	438	437	4347
550	20231211	101600	13543627	438	438	438	438	0
551	20231211	101500	13543627	438	438	438	438	0
552	20231211	101400	13543627	438	439	439	438	100
553	20231211	101300	13499823	439	439	439	439	1193
554	20231211	101200	12976096	439	439	439	439	0
555	20231211	101100	12976096	439	439	439	439	0
556	20231211	101000	12976096	439	439	439	439	0
557	20231211	100900	12976096	439	439	439	439	1000
558	20231211	100800	12537096	440	440	440	440	4
559	20231211	100700	12535336	438	438	438	438	0
560	20231211	100600	12535336	438	438	438	438	0
561	20231211	100500	12535336	438	438	438	438	0
562	20231211	100400	12535336	438	438	438	438	0
563	20231211	100300	12535336	438	438	438	438	0
564	20231211	100200	12535336	438	438	438	438	301
565	20231211	100100	12403498	438	438	438	438	0
566	20231211	100000	12403498	438	439	439	438	4006
567	20231211	095900	10648861	439	439	439	439	0
568	20231211	095800	10648861	439	439	439	439	0
569	20231211	095700	10648861	439	440	440	439	304
570	20231211	095600	10515246	441	441	441	441	0
571	20231211	095500	10515246	441	441	441	441	166
572	20231211	095400	10442040	441	441	441	441	300
573	20231211	095300	10309740	441	441	441	441	0
574	20231211	095200	10309740	441	441	441	441	0
575	20231211	095100	10309740	441	441	441	441	400
576	20231211	095000	10133340	441	441	441	441	0
577	20231211	094900	10133340	441	441	441	441	0
578	20231211	094800	10133340	441	441	441	441	2000
579	20231211	094700	9251340	442	442	442	442	0
580	20231211	094600	9251340	442	442	442	442	2020
581	20231211	094500	8358500	442	442	442	442	253
582	20231211	094400	8246674	443	443	443	443	2
583	20231211	094300	8245788	443	443	443	443	17
584	20231211	094200	8238257	443	442	443	442	343
585	20231211	094100	8086570	442	442	442	442	152
586	20231211	094000	8019386	442	440	442	440	44
587	20231211	093900	8000022	440	440	440	440	0
588	20231211	093800	8000022	440	440	440	440	0
589	20231211	093700	8000022	440	440	440	440	0
590	20231211	093600	8000022	440	440	440	440	3
591	20231211	093500	7998702	440	441	441	440	1099
592	20231211	093400	7514942	442	442	442	442	0
593	20231211	093300	7514942	442	442	442	442	978
594	20231211	093200	7082666	442	442	442	442	0
595	20231211	093100	7082666	442	442	442	442	490
596	20231211	093000	6866086	443	443	443	443	0
597	20231211	092900	6866086	443	442	443	442	163
598	20231211	092800	6794039	442	444	444	442	55
599	20231211	092700	6769623	444	443	444	443	11
600	20231211	092600	6764749	443	443	443	443	0
601	20231211	092500	6764749	443	443	443	443	900
602	20231211	092400	6366049	443	443	443	443	9
603	20231211	092300	6362062	442	441	442	441	1200
604	20231211	092200	5831804	441	441	441	441	0
605	20231211	092100	5831804	441	441	441	438	13
606	20231211	092000	5826074	438	438	438	438	0
607	20231211	091900	5826074	438	438	438	438	3000
608	20231211	091800	4512074	438	441	441	438	30
609	20231211	091700	4498904	441	438	441	438	4
610	20231211	091600	4497149	438	440	441	438	1214
611	20231211	091500	3963175	440	440	440	440	1144
612	20231211	091400	3459815	440	440	440	440	0
613	20231211	091300	3459815	440	440	440	440	253
614	20231211	091200	3348495	440	439	440	439	120
615	20231211	091100	3295796	438	438	438	438	168
616	20231211	091000	3222212	437	437	437	437	109
617	20231211	090900	3174579	436	436	436	436	30
618	20231211	090800	3161499	437	437	437	437	5
619	20231211	090700	3159314	435	435	435	435	1025
620	20231211	090600	2713439	435	435	435	435	27
621	20231211	090500	2701694	435	435	435	435	0
622	20231211	090400	2701694	435	435	435	435	2000
623	20231211	090300	1831694	435	435	435	435	0
624	20231211	090200	1831694	435	435	435	435	2769
625	20231211	090100	627179	435	438	438	435	6
626	20231211	090000	624554	438	435	440	435	1433