KissMeData/225430/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204000	78548599	990	990	990	990	2123
3	20231219	203900	78548599	990	990	990	990	0
4	20231219	203800	78548599	990	990	990	990	0
5	20231219	203700	78548599	990	990	990	990	0
6	20231219	203600	78548599	990	990	990	990	0
7	20231219	203500	78548599	990	990	990	990	0
8	20231219	203400	78548599	990	990	990	990	0
9	20231219	203300	78548599	990	990	990	990	0
10	20231219	203200	78548599	990	990	990	990	0
11	20231219	203100	78548599	990	990	990	990	0
12	20231219	203000	78548599	990	990	990	990	0
13	20231219	202900	78548599	990	990	990	990	0
14	20231219	202800	78548599	990	990	990	990	0
15	20231219	202700	78548599	990	990	990	990	0
16	20231219	202600	78548599	990	990	990	990	0
17	20231219	202500	78548599	990	990	990	990	0
18	20231219	202400	78548599	990	990	990	990	0
19	20231219	202300	78548599	990	990	990	990	0
20	20231219	202200	78548599	990	990	990	990	0
21	20231219	202100	78548599	990	990	990	990	0
22	20231219	202000	78548599	990	990	990	990	0
23	20231219	201900	78548599	990	990	990	990	0
24	20231219	201800	78548599	990	990	990	990	0
25	20231219	201700	78548599	990	990	990	990	0
26	20231219	201600	78548599	990	990	990	990	0
27	20231219	201500	78548599	990	990	990	990	0
28	20231219	201400	78548599	990	990	990	990	0
29	20231219	201300	78548599	990	990	990	990	0
30	20231219	201200	78548599	990	990	990	990	0
31	20231219	201100	78548599	990	990	990	990	0
32	20231219	201000	78548599	990	990	990	990	2123
33	20231219	200900	78548599	990	990	990	990	0
34	20231219	200800	78548599	990	990	990	990	0
35	20231219	200700	78548599	990	990	990	990	0
36	20231219	200600	78548599	990	990	990	990	0
37	20231219	200500	78548599	990	990	990	990	0
38	20231219	200400	78548599	990	990	990	990	0
39	20231219	200300	78548599	990	990	990	990	0
40	20231219	200200	78548599	990	990	990	990	0
41	20231219	200100	78548599	990	990	990	990	0
42	20231219	200000	78548599	990	990	990	990	0
43	20231219	195900	78548599	990	990	990	990	0
44	20231219	195800	78548599	990	990	990	990	0
45	20231219	195700	78548599	990	990	990	990	0
46	20231219	195600	78548599	990	990	990	990	0
47	20231219	195500	78548599	990	990	990	990	0
48	20231219	195400	78548599	990	990	990	990	0
49	20231219	195300	78548599	990	990	990	990	0
50	20231219	195200	78548599	990	990	990	990	0
51	20231219	195100	78548599	990	990	990	990	0
52	20231219	195000	78548599	990	990	990	990	0
53	20231219	194900	78548599	990	990	990	990	0
54	20231219	194800	78548599	990	990	990	990	0
55	20231219	194700	78548599	990	990	990	990	0
56	20231219	194600	78548599	990	990	990	990	0
57	20231219	194500	78548599	990	990	990	990	0
58	20231219	194400	78548599	990	990	990	990	0
59	20231219	194300	78548599	990	990	990	990	0
60	20231219	194200	78548599	990	990	990	990	0
61	20231219	194100	78548599	990	990	990	990	0
62	20231219	194000	78548599	990	990	990	990	2123
63	20231219	193900	78548599	990	990	990	990	0
64	20231219	193800	78548599	990	990	990	990	0
65	20231219	193700	78548599	990	990	990	990	0
66	20231219	193600	78548599	990	990	990	990	0
67	20231219	193500	78548599	990	990	990	990	0
68	20231219	193400	78548599	990	990	990	990	0
69	20231219	193300	78548599	990	990	990	990	0
70	20231219	193200	78548599	990	990	990	990	0
71	20231219	193100	78548599	990	990	990	990	0
72	20231219	193000	78548599	990	990	990	990	0
73	20231219	192900	78548599	990	990	990	990	0
74	20231219	192800	78548599	990	990	990	990	0
75	20231219	192700	78548599	990	990	990	990	0
76	20231219	192600	78548599	990	990	990	990	0
77	20231219	192500	78548599	990	990	990	990	0
78	20231219	192400	78548599	990	990	990	990	0
79	20231219	192300	78548599	990	990	990	990	0
80	20231219	192200	78548599	990	990	990	990	0
81	20231219	192100	78548599	990	990	990	990	0
82	20231219	192000	78548599	990	990	990	990	0
83	20231219	191900	78548599	990	990	990	990	0
84	20231219	191800	78548599	990	990	990	990	0
85	20231219	191700	78548599	990	990	990	990	0
86	20231219	191600	78548599	990	990	990	990	0
87	20231219	191500	78548599	990	990	990	990	0
88	20231219	191400	78548599	990	990	990	990	0
89	20231219	191300	78548599	990	990	990	990	0
90	20231219	191200	78548599	990	990	990	990	0
91	20231219	191100	78548599	990	990	990	990	0
92	20231219	191000	78548599	990	990	990	990	2123
93	20231219	190900	78548599	990	990	990	990	0
94	20231219	190800	78548599	990	990	990	990	0
95	20231219	190700	78548599	990	990	990	990	0
96	20231219	190600	78548599	990	990	990	990	0
97	20231219	190500	78548599	990	990	990	990	0
98	20231219	190400	78548599	990	990	990	990	0
99	20231219	190300	78548599	990	990	990	990	0
100	20231219	190200	78548599	990	990	990	990	0
101	20231219	190100	78548599	990	990	990	990	0
102	20231219	190000	78548599	990	990	990	990	0
103	20231219	185900	78548599	990	990	990	990	0
104	20231219	185800	78548599	990	990	990	990	0
105	20231219	185700	78548599	990	990	990	990	0
106	20231219	185600	78548599	990	990	990	990	0
107	20231219	185500	78548599	990	990	990	990	0
108	20231219	185400	78548599	990	990	990	990	0
109	20231219	185300	78548599	990	990	990	990	0
110	20231219	185200	78548599	990	990	990	990	0
111	20231219	185100	78548599	990	990	990	990	0
112	20231219	185000	78548599	990	990	990	990	0
113	20231219	184900	78548599	990	990	990	990	0
114	20231219	184800	78548599	990	990	990	990	0
115	20231219	184700	78548599	990	990	990	990	0
116	20231219	184600	78548599	990	990	990	990	0
117	20231219	184500	78548599	990	990	990	990	0
118	20231219	184400	78548599	990	990	990	990	0
119	20231219	184300	78548599	990	990	990	990	0
120	20231219	184200	78548599	990	990	990	990	0
121	20231219	184100	78548599	990	990	990	990	0
122	20231219	184000	78548599	990	990	990	990	2123
123	20231219	183900	78548599	990	990	990	990	0
124	20231219	183800	78548599	990	990	990	990	0
125	20231219	183700	78548599	990	990	990	990	0
126	20231219	183600	78548599	990	990	990	990	0
127	20231219	183500	78548599	990	990	990	990	0
128	20231219	183400	78548599	990	990	990	990	0
129	20231219	183300	78548599	990	990	990	990	0
130	20231219	183200	78548599	990	990	990	990	0
131	20231219	183100	78548599	990	990	990	990	0
132	20231219	183000	78548599	990	990	990	990	0
133	20231219	182900	78548599	990	990	990	990	0
134	20231219	182800	78548599	990	990	990	990	0
135	20231219	182700	78548599	990	990	990	990	0
136	20231219	182600	78548599	990	990	990	990	0
137	20231219	182500	78548599	990	990	990	990	0
138	20231219	182400	78548599	990	990	990	990	0
139	20231219	182300	78548599	990	990	990	990	0
140	20231219	182200	78548599	990	990	990	990	0
141	20231219	182100	78548599	990	990	990	990	0
142	20231219	182000	78548599	990	990	990	990	0
143	20231219	181900	78548599	990	990	990	990	0
144	20231219	181800	78548599	990	990	990	990	0
145	20231219	181700	78548599	990	990	990	990	0
146	20231219	181600	78548599	990	990	990	990	0
147	20231219	181500	78548599	990	990	990	990	0
148	20231219	181400	78548599	990	990	990	990	0
149	20231219	181300	78548599	990	990	990	990	0
150	20231219	181200	78548599	990	990	990	990	0
151	20231219	181100	78548599	990	990	990	990	0
152	20231219	181000	78548599	990	990	990	990	2123
153	20231219	180900	78548599	990	990	990	990	0
154	20231219	180800	78548599	990	990	990	990	0
155	20231219	180700	78548599	990	990	990	990	0
156	20231219	180600	78548599	990	990	990	990	0
157	20231219	180500	78548599	990	990	990	990	0
158	20231219	180400	78548599	990	990	990	990	0
159	20231219	180300	78548599	990	990	990	990	0
160	20231219	180200	78548599	990	990	990	990	0
161	20231219	180100	78548599	990	990	990	990	0
162	20231219	180000	78548599	990	990	990	990	0
163	20231219	175900	78548599	990	990	990	990	0
164	20231219	175800	78548599	990	990	990	990	0
165	20231219	175700	78548599	990	990	990	990	0
166	20231219	175600	78548599	990	990	990	990	0
167	20231219	175500	78548599	990	990	990	990	0
168	20231219	175400	78548599	990	990	990	990	0
169	20231219	175300	78548599	990	990	990	990	0
170	20231219	175200	78548599	990	990	990	990	0
171	20231219	175100	78548599	990	990	990	990	0
172	20231219	175000	78548599	990	990	990	990	0
173	20231219	174900	78548599	990	990	990	990	0
174	20231219	174800	78548599	990	990	990	990	0
175	20231219	174700	78548599	990	990	990	990	0
176	20231219	174600	78548599	990	990	990	990	0
177	20231219	174500	78548599	990	990	990	990	0
178	20231219	174400	78548599	990	990	990	990	0
179	20231219	174300	78548599	990	990	990	990	0
180	20231219	174200	78548599	990	990	990	990	0
181	20231219	174100	78548599	990	990	990	990	0
182	20231219	174000	78548599	990	990	990	990	2123
183	20231219	173900	78548599	990	990	990	990	0
184	20231219	173800	78548599	990	990	990	990	0
185	20231219	173700	78548599	990	990	990	990	0
186	20231219	173600	78548599	990	990	990	990	0
187	20231219	173500	78548599	990	990	990	990	0
188	20231219	173400	78548599	990	990	990	990	0
189	20231219	173300	78548599	990	990	990	990	0
190	20231219	173200	78548599	990	990	990	990	0
191	20231219	173100	78548599	990	990	990	990	0
192	20231219	173000	78548599	990	990	990	990	0
193	20231219	172900	78548599	990	990	990	990	0
194	20231219	172800	78548599	990	990	990	990	0
195	20231219	172700	78548599	990	990	990	990	0
196	20231219	172600	78548599	990	990	990	990	0
197	20231219	172500	78548599	990	990	990	990	0
198	20231219	172400	78548599	990	990	990	990	0
199	20231219	172300	78548599	990	990	990	990	0
200	20231219	172200	78548599	990	990	990	990	0
201	20231219	172100	78548599	990	990	990	990	0
202	20231219	172000	78548599	990	990	990	990	0
203	20231219	171900	78548599	990	990	990	990	0
204	20231219	171800	78548599	990	990	990	990	0
205	20231219	171700	78548599	990	990	990	990	0
206	20231219	171600	78548599	990	990	990	990	0
207	20231219	171500	78548599	990	990	990	990	0
208	20231219	171400	78548599	990	990	990	990	0
209	20231219	171300	78548599	990	990	990	990	0
210	20231219	171200	78548599	990	990	990	990	0
211	20231219	171100	78548599	990	990	990	990	0
212	20231219	171000	78548599	990	990	990	990	2123
213	20231219	170900	78548599	990	990	990	990	0
214	20231219	170800	78548599	990	990	990	990	0
215	20231219	170700	78548599	990	990	990	990	0
216	20231219	170600	78548599	990	990	990	990	0
217	20231219	170500	78548599	990	990	990	990	0
218	20231219	170400	78548599	990	990	990	990	0
219	20231219	170300	78548599	990	990	990	990	0
220	20231219	170200	78548599	990	990	990	990	0
221	20231219	170100	78548599	990	990	990	990	0
222	20231219	170000	78548599	990	990	990	990	0
223	20231219	165900	78548599	990	990	990	990	0
224	20231219	165800	78548599	990	990	990	990	0
225	20231219	165700	78548599	990	990	990	990	0
226	20231219	165600	78548599	990	990	990	990	0
227	20231219	165500	78548599	990	990	990	990	0
228	20231219	165400	78548599	990	990	990	990	0
229	20231219	165300	78548599	990	990	990	990	0
230	20231219	165200	78548599	990	990	990	990	0
231	20231219	165100	78548599	990	990	990	990	0
232	20231219	165000	78548599	990	990	990	990	0
233	20231219	164900	78548599	990	990	990	990	0
234	20231219	164800	78548599	990	990	990	990	0
235	20231219	164700	78548599	990	990	990	990	0
236	20231219	164600	78548599	990	990	990	990	0
237	20231219	164500	78548599	990	990	990	990	0
238	20231219	164400	78548599	990	990	990	990	0
239	20231219	164300	78548599	990	990	990	990	0
240	20231219	164200	78548599	990	990	990	990	0
241	20231219	164100	78548599	990	990	990	990	0
242	20231219	164000	78548599	990	990	990	990	2123
243	20231219	163900	78548599	990	990	990	990	0
244	20231219	163800	78548599	990	990	990	990	0
245	20231219	163700	78548599	990	990	990	990	0
246	20231219	163600	78548599	990	990	990	990	0
247	20231219	163500	78548599	990	990	990	990	0
248	20231219	163400	78548599	990	990	990	990	0
249	20231219	163300	78548599	990	990	990	990	0
250	20231219	163200	78548599	990	990	990	990	0
251	20231219	163100	78548599	990	990	990	990	0
252	20231219	163000	78548599	990	990	990	990	0
253	20231219	162900	78548599	990	990	990	990	0
254	20231219	162800	78548599	990	990	990	990	0
255	20231219	162700	78548599	990	990	990	990	0
256	20231219	162600	78548599	990	990	990	990	0
257	20231219	162500	78548599	990	990	990	990	0
258	20231219	162400	78548599	990	990	990	990	0
259	20231219	162300	78548599	990	990	990	990	0
260	20231219	162200	78548599	990	990	990	990	0
261	20231219	162100	78548599	990	990	990	990	0
262	20231219	162000	78548599	990	990	990	990	0
263	20231219	161900	78548599	990	990	990	990	0
264	20231219	161800	78548599	990	990	990	990	0
265	20231219	161700	78548599	990	990	990	990	0
266	20231219	161600	78548599	990	990	990	990	0
267	20231219	161500	78548599	990	990	990	990	0
268	20231219	161400	78548599	990	990	990	990	0
269	20231219	161300	78548599	990	990	990	990	0
270	20231219	161200	78548599	990	990	990	990	0
271	20231219	161100	78548599	990	990	990	990	0
272	20231219	161000	78548599	990	990	990	990	2123
273	20231219	160900	78548599	990	990	990	990	0
274	20231219	160800	78548599	990	990	990	990	0
275	20231219	160700	78548599	990	990	990	990	0
276	20231219	160600	78548599	990	990	990	990	0
277	20231219	160500	78548599	990	990	990	990	0
278	20231219	160400	78548599	990	990	990	990	0
279	20231219	160300	78548599	990	990	990	990	0
280	20231219	160200	78548599	990	990	990	990	0
281	20231219	160100	78548599	990	990	990	990	0
282	20231219	160000	78548599	990	990	990	990	0
283	20231219	155900	78548599	990	990	990	990	0
284	20231219	155800	78548599	990	990	990	990	0
285	20231219	155700	78548599	990	990	990	990	0
286	20231219	155600	78548599	990	990	990	990	0
287	20231219	155500	78548599	990	990	990	990	0
288	20231219	155400	78548599	990	990	990	990	0
289	20231219	155300	78548599	990	990	990	990	0
290	20231219	155200	78548599	990	990	990	990	0
291	20231219	155100	78548599	990	990	990	990	0
292	20231219	155000	78548599	990	990	990	990	0
293	20231219	154900	78548599	990	990	990	990	0
294	20231219	154800	78548599	990	990	990	990	0
295	20231219	154700	78548599	990	990	990	990	0
296	20231219	154600	78548599	990	990	990	990	0
297	20231219	154500	78548599	990	990	990	990	0
298	20231219	154400	78548599	990	990	990	990	0
299	20231219	154300	78548599	990	990	990	990	0
300	20231219	154200	78548599	990	990	990	990	0
301	20231219	154100	78548599	990	990	990	990	0
302	20231219	154000	78548599	990	990	990	990	2123
303	20231219	153900	78548599	990	990	990	990	0
304	20231219	153800	78548599	990	990	990	990	0
305	20231219	153700	78548599	990	990	990	990	0
306	20231219	153600	78548599	990	990	990	990	0
307	20231219	153500	78548599	990	990	990	990	0
308	20231219	153400	78548599	990	990	990	990	0
309	20231219	153300	78548599	990	990	990	990	0
310	20231219	153200	78548599	990	990	990	990	0
311	20231219	153100	78548599	990	990	990	990	0
312	20231219	153000	78548599	990	990	990	990	2123
313	20231219	152900	76446829	980	980	980	980	0
314	20231219	152800	76446829	980	980	980	980	0
315	20231219	152700	76446829	980	980	980	980	0
316	20231219	152600	76446829	980	980	980	980	0
317	20231219	152500	76446829	980	980	980	980	0
318	20231219	152400	76446829	980	980	980	980	0
319	20231219	152300	76446829	980	980	980	980	0
320	20231219	152200	76446829	980	980	980	980	0
321	20231219	152100	76446829	980	980	980	980	0
322	20231219	152000	76446829	980	980	980	980	0
323	20231219	151900	76446829	980	980	980	980	0
324	20231219	151800	76446829	980	980	980	980	0
325	20231219	151700	76446829	980	980	980	980	0
326	20231219	151600	76446829	980	980	980	980	634
327	20231219	151500	75825509	980	980	980	980	0
328	20231219	151400	75825509	980	980	980	980	1
329	20231219	151300	75824529	990	986	990	986	40
330	20231219	151200	75785015	980	980	980	980	0
331	20231219	151100	75785015	980	984	984	980	4000
332	20231219	151000	71864999	984	984	984	984	0
333	20231219	150900	71864999	984	984	984	984	1
334	20231219	150800	71864015	980	980	980	980	0
335	20231219	150700	71864015	980	980	980	980	41
336	20231219	150600	71823835	980	980	980	980	0
337	20231219	150500	71823835	980	980	980	980	4
338	20231219	150400	71819915	980	980	980	980	0
339	20231219	150300	71819915	980	980	980	980	0
340	20231219	150200	71819915	980	980	980	980	0
341	20231219	150100	71819915	980	980	980	980	0
342	20231219	150000	71819915	980	980	980	980	0
343	20231219	145900	71819915	980	980	980	980	0
344	20231219	145800	71819915	980	980	980	980	0
345	20231219	145700	71819915	980	980	980	980	0
346	20231219	145600	71819915	980	980	980	980	0
347	20231219	145500	71819915	980	980	980	980	3
348	20231219	145400	71816975	980	980	980	980	35
349	20231219	145300	71782675	980	980	980	980	968
350	20231219	145200	70834035	980	980	980	980	0
351	20231219	145100	70834035	980	980	980	980	0
352	20231219	145000	70834035	980	980	980	980	0
353	20231219	144900	70834035	980	980	980	980	0
354	20231219	144800	70834035	980	978	980	978	1020
355	20231219	144700	69835668	978	978	978	978	0
356	20231219	144600	69835668	978	978	978	978	0
357	20231219	144500	69835668	978	978	978	978	0
358	20231219	144400	69835668	978	978	978	978	0
359	20231219	144300	69835668	978	978	978	978	0
360	20231219	144200	69835668	978	978	978	978	0
361	20231219	144100	69835668	978	978	978	978	140
362	20231219	144000	69698748	978	978	978	978	0
363	20231219	143900	69698748	978	978	978	978	10
364	20231219	143800	69688968	977	977	977	977	0
365	20231219	143700	69688968	977	977	977	977	0
366	20231219	143600	69688968	977	977	977	977	0
367	20231219	143500	69688968	977	977	977	977	0
368	20231219	143400	69688968	977	977	977	977	0
369	20231219	143300	69688968	977	977	977	977	0
370	20231219	143200	69688968	977	977	977	977	0
371	20231219	143100	69688968	977	977	977	977	0
372	20231219	143000	69688968	977	977	977	977	16
373	20231219	142900	69673336	977	977	977	977	43
374	20231219	142800	69631325	975	975	975	975	0
375	20231219	142700	69631325	975	975	975	975	57
376	20231219	142600	69575750	974	974	974	974	0
377	20231219	142500	69575750	974	974	974	974	0
378	20231219	142400	69575750	974	980	980	974	42451
379	20231219	142300	28164578	987	987	987	987	0
380	20231219	142200	28164578	987	987	987	987	0
381	20231219	142100	28164578	987	987	987	987	0
382	20231219	142000	28164578	987	987	987	987	0
383	20231219	141900	28164578	987	987	987	987	0
384	20231219	141800	28164578	987	987	987	987	0
385	20231219	141700	28164578	987	987	987	987	0
386	20231219	141600	28164578	987	987	987	987	0
387	20231219	141500	28164578	987	987	987	987	0
388	20231219	141400	28164578	987	987	987	987	0
389	20231219	141300	28164578	987	987	987	987	0
390	20231219	141200	28164578	987	987	987	987	0
391	20231219	141100	28164578	987	987	987	987	0
392	20231219	141000	28164578	987	987	987	987	0
393	20231219	140900	28164578	987	987	987	987	0
394	20231219	140800	28164578	987	987	987	987	0
395	20231219	140700	28164578	987	987	987	987	0
396	20231219	140600	28164578	987	987	987	987	0
397	20231219	140500	28164578	987	987	987	987	0
398	20231219	140400	28164578	987	987	987	987	0
399	20231219	140300	28164578	987	987	987	987	0
400	20231219	140200	28164578	987	987	987	987	0
401	20231219	140100	28164578	987	987	987	987	0
402	20231219	140000	28164578	987	987	987	987	0
403	20231219	135900	28164578	987	987	987	987	0
404	20231219	135800	28164578	987	987	987	987	0
405	20231219	135700	28164578	987	987	987	987	0
406	20231219	135600	28164578	987	987	987	987	0
407	20231219	135500	28164578	987	987	987	987	0
408	20231219	135400	28164578	987	987	987	987	0
409	20231219	135300	28164578	987	987	987	987	0
410	20231219	135200	28164578	987	987	987	987	0
411	20231219	135100	28164578	987	987	987	987	1
412	20231219	135000	28163591	981	981	981	981	0
413	20231219	134900	28163591	981	981	981	981	0
414	20231219	134800	28163591	981	981	981	981	0
415	20231219	134700	28163591	981	981	981	981	0
416	20231219	134600	28163591	981	981	981	981	0
417	20231219	134500	28163591	981	981	981	981	0
418	20231219	134400	28163591	981	981	981	981	0
419	20231219	134300	28163591	981	981	981	981	0
420	20231219	134200	28163591	981	981	981	981	0
421	20231219	134100	28163591	981	981	981	981	0
422	20231219	134000	28163591	981	981	981	981	0
423	20231219	133900	28163591	981	981	981	981	0
424	20231219	133800	28163591	981	981	981	981	0
425	20231219	133700	28163591	981	981	981	981	0
426	20231219	133600	28163591	981	981	981	981	0
427	20231219	133500	28163591	981	981	981	981	0
428	20231219	133400	28163591	981	981	981	981	0
429	20231219	133300	28163591	981	981	981	981	0
430	20231219	133200	28163591	981	981	981	981	0
431	20231219	133100	28163591	981	981	981	981	0
432	20231219	133000	28163591	981	981	981	981	0
433	20231219	132900	28163591	981	981	981	981	0
434	20231219	132800	28163591	981	981	981	981	0
435	20231219	132700	28163591	981	981	981	981	0
436	20231219	132600	28163591	981	981	981	981	0
437	20231219	132500	28163591	981	981	981	981	0
438	20231219	132400	28163591	981	981	981	981	0
439	20231219	132300	28163591	981	981	981	981	2
440	20231219	132200	28161629	990	990	990	990	0
441	20231219	132100	28161629	990	990	990	990	0
442	20231219	132000	28161629	990	990	990	990	0
443	20231219	131900	28161629	990	990	990	990	0
444	20231219	131800	28161629	990	990	990	990	0
445	20231219	131700	28161629	990	990	990	990	0
446	20231219	131600	28161629	990	990	990	990	0
447	20231219	131500	28161629	990	990	990	990	0
448	20231219	131400	28161629	990	990	990	990	0
449	20231219	131300	28161629	990	990	990	990	0
450	20231219	131200	28161629	990	990	990	990	0
451	20231219	131100	28161629	990	990	990	990	0
452	20231219	131000	28161629	990	990	990	990	0
453	20231219	130900	28161629	990	990	990	990	0
454	20231219	130800	28161629	990	990	990	990	0
455	20231219	130700	28161629	990	990	990	990	0
456	20231219	130600	28161629	990	987	990	987	4
457	20231219	130500	28157677	982	982	982	982	0
458	20231219	130400	28157677	982	982	982	982	0
459	20231219	130300	28157677	982	982	982	982	0
460	20231219	130200	28157677	982	982	982	982	0
461	20231219	130100	28157677	982	982	982	982	0
462	20231219	130000	28157677	982	982	982	982	0
463	20231219	125900	28157677	982	982	982	982	0
464	20231219	125800	28157677	982	982	982	982	0
465	20231219	125700	28157677	982	982	982	982	25
466	20231219	125600	28133127	982	982	982	982	52
467	20231219	125500	28082063	982	980	982	980	29
468	20231219	125400	28053641	980	980	980	980	54
469	20231219	125300	28000721	980	980	980	980	0
470	20231219	125200	28000721	980	980	980	980	102
471	20231219	125100	27900761	978	978	978	978	0
472	20231219	125000	27900761	978	978	978	978	0
473	20231219	124900	27900761	978	978	978	978	0
474	20231219	124800	27900761	978	978	978	978	0
475	20231219	124700	27900761	978	978	978	978	0
476	20231219	124600	27900761	978	978	978	978	169
477	20231219	124500	27735479	978	978	978	978	0
478	20231219	124400	27735479	978	978	978	978	0
479	20231219	124300	27735479	978	978	978	978	0
480	20231219	124200	27735479	978	978	978	978	10
481	20231219	124100	27725699	978	978	978	978	21
482	20231219	124000	27705161	978	978	978	978	25
483	20231219	123900	27680711	978	978	978	978	90
484	20231219	123800	27592691	978	978	978	978	20
485	20231219	123700	27573131	978	978	978	978	0
486	20231219	123600	27573131	978	980	980	978	6537
487	20231219	123500	21175584	980	980	980	980	0
488	20231219	123400	21175584	980	980	980	980	0
489	20231219	123300	21175584	980	980	980	980	0
490	20231219	123200	21175584	980	980	980	980	0
491	20231219	123100	21175584	980	980	980	980	0
492	20231219	123000	21175584	980	980	980	980	1
493	20231219	122900	21174604	980	980	980	980	1
494	20231219	122800	21173624	980	980	980	980	0
495	20231219	122700	21173624	980	980	980	980	0
496	20231219	122600	21173624	980	980	980	980	0
497	20231219	122500	21173624	980	980	980	980	0
498	20231219	122400	21173624	980	980	980	980	0
499	20231219	122300	21173624	980	980	980	980	12
500	20231219	122200	21161864	980	980	980	980	0
501	20231219	122100	21161864	980	980	980	980	0
502	20231219	122000	21161864	980	980	980	980	0
503	20231219	121900	21161864	980	980	980	980	0
504	20231219	121800	21161864	980	980	980	980	0
505	20231219	121700	21161864	980	980	980	980	0
506	20231219	121600	21161864	980	980	980	980	0
507	20231219	121500	21161864	980	980	980	980	0
508	20231219	121400	21161864	980	980	980	980	0
509	20231219	121300	21161864	980	980	980	980	0
510	20231219	121200	21161864	980	980	980	980	0
511	20231219	121100	21161864	980	980	980	980	0
512	20231219	121000	21161864	980	984	984	980	804
513	20231219	120900	20373112	990	990	990	990	0
514	20231219	120800	20373112	990	990	990	990	0
515	20231219	120700	20373112	990	990	990	990	0
516	20231219	120600	20373112	990	990	990	990	0
517	20231219	120500	20373112	990	990	990	990	0
518	20231219	120400	20373112	990	984	990	982	50
519	20231219	120300	20323848	988	988	988	988	0
520	20231219	120200	20323848	988	988	988	988	0
521	20231219	120100	20323848	988	988	988	988	0
522	20231219	120000	20323848	988	988	988	988	0
523	20231219	115900	20323848	988	988	988	988	0
524	20231219	115800	20323848	988	988	988	988	0
525	20231219	115700	20323848	988	988	988	988	0
526	20231219	115600	20323848	988	988	988	988	0
527	20231219	115500	20323848	988	988	988	988	0
528	20231219	115400	20323848	988	988	988	988	0
529	20231219	115300	20323848	988	988	988	988	0
530	20231219	115200	20323848	988	988	988	988	0
531	20231219	115100	20323848	988	988	988	988	0
532	20231219	115000	20323848	988	988	988	988	0
533	20231219	114900	20323848	988	988	988	988	0
534	20231219	114800	20323848	988	988	988	988	0
535	20231219	114700	20323848	988	988	988	988	0
536	20231219	114600	20323848	988	988	988	988	0
537	20231219	114500	20323848	988	988	988	988	0
538	20231219	114400	20323848	988	988	988	988	0
539	20231219	114300	20323848	988	988	988	988	0
540	20231219	114200	20323848	988	988	988	988	0
541	20231219	114100	20323848	988	987	988	987	32
542	20231219	114000	20292251	987	987	987	987	0
543	20231219	113900	20292251	987	987	987	987	0
544	20231219	113800	20292251	987	987	987	987	0
545	20231219	113700	20292251	987	987	987	987	0
546	20231219	113600	20292251	987	987	987	987	1
547	20231219	113500	20291264	981	981	981	981	0
548	20231219	113400	20291264	981	981	981	981	0
549	20231219	113300	20291264	981	981	981	981	0
550	20231219	113200	20291264	981	981	981	981	0
551	20231219	113100	20291264	981	981	981	981	0
552	20231219	113000	20291264	981	981	981	981	0
553	20231219	112900	20291264	981	981	981	981	0
554	20231219	112800	20291264	981	981	981	981	0
555	20231219	112700	20291264	981	981	981	981	0
556	20231219	112600	20291264	981	981	981	981	0
557	20231219	112500	20291264	981	981	981	981	0
558	20231219	112400	20291264	981	981	981	981	0
559	20231219	112300	20291264	981	981	981	981	0
560	20231219	112200	20291264	981	981	981	981	0
561	20231219	112100	20291264	981	981	981	981	0
562	20231219	112000	20291264	981	981	981	981	0
563	20231219	111900	20291264	981	981	981	981	0
564	20231219	111800	20291264	981	981	981	981	0
565	20231219	111700	20291264	981	981	981	981	0
566	20231219	111600	20291264	981	981	981	981	0
567	20231219	111500	20291264	981	981	981	981	400
568	20231219	111400	19898864	988	988	988	988	0
569	20231219	111300	19898864	988	988	988	988	0
570	20231219	111200	19898864	988	988	988	988	0
571	20231219	111100	19898864	988	988	988	988	0
572	20231219	111000	19898864	988	988	988	988	0
573	20231219	110900	19898864	988	988	988	988	0
574	20231219	110800	19898864	988	989	989	988	89
575	20231219	110700	19810914	989	989	989	989	0
576	20231219	110600	19810914	989	989	989	989	6
577	20231219	110500	19804980	989	989	989	989	0
578	20231219	110400	19804980	989	989	989	989	0
579	20231219	110300	19804980	989	989	989	989	6
580	20231219	110200	19799046	989	989	989	989	0
581	20231219	110100	19799046	989	989	989	989	0
582	20231219	110000	19799046	989	989	989	989	5
583	20231219	105900	19794101	988	988	988	988	0
584	20231219	105800	19794101	988	988	988	988	0
585	20231219	105700	19794101	988	988	988	988	1
586	20231219	105600	19793113	988	988	988	988	0
587	20231219	105500	19793113	988	988	988	988	6
588	20231219	105400	19787185	988	988	988	988	0
589	20231219	105300	19787185	988	988	988	988	0
590	20231219	105200	19787185	988	988	988	988	7
591	20231219	105100	19780269	988	988	988	988	0
592	20231219	105000	19780269	988	988	988	988	0
593	20231219	104900	19780269	988	988	988	988	7
594	20231219	104800	19773353	988	988	988	988	0
595	20231219	104700	19773353	988	988	988	988	0
596	20231219	104600	19773353	988	988	988	988	7
597	20231219	104500	19766437	988	988	988	988	0
598	20231219	104400	19766437	988	988	988	988	0
599	20231219	104300	19766437	988	988	988	988	7
600	20231219	104200	19759521	988	988	988	988	0
601	20231219	104100	19759521	988	988	988	988	0
602	20231219	104000	19759521	988	988	988	988	7
603	20231219	103900	19752605	990	990	990	990	0
604	20231219	103800	19752605	990	990	990	990	0
605	20231219	103700	19752605	990	990	990	990	0
606	20231219	103600	19752605	990	990	990	990	0
607	20231219	103500	19752605	990	990	990	990	0
608	20231219	103400	19752605	990	990	990	990	0
609	20231219	103300	19752605	990	990	990	990	0
610	20231219	103200	19752605	990	990	990	990	0
611	20231219	103100	19752605	990	990	990	990	0
612	20231219	103000	19752605	990	988	990	988	2
613	20231219	102900	19750627	985	985	985	985	0
614	20231219	102800	19750627	985	985	985	985	0
615	20231219	102700	19750627	985	985	985	985	0
616	20231219	102600	19750627	985	985	985	985	0
617	20231219	102500	19750627	985	985	985	985	804
618	20231219	102400	18958687	985	985	985	985	0
619	20231219	102300	18958687	985	985	985	985	0
620	20231219	102200	18958687	985	985	985	985	0
621	20231219	102100	18958687	985	985	985	985	0
622	20231219	102000	18958687	985	985	985	985	0
623	20231219	101900	18958687	985	985	985	985	0
624	20231219	101800	18958687	985	985	985	985	0
625	20231219	101700	18958687	985	985	985	985	0
626	20231219	101600	18958687	985	985	985	985	0
627	20231219	101500	18958687	985	985	985	985	0
628	20231219	101400	18958687	985	985	985	985	0
629	20231219	101300	18958687	985	985	985	985	55
630	20231219	101200	18904512	985	985	985	985	0
631	20231219	101100	18904512	985	985	985	985	3
632	20231219	101000	18901557	979	979	979	979	0
633	20231219	100900	18901557	979	979	979	979	190
634	20231219	100800	18715547	979	981	981	979	3810
635	20231219	100700	14984517	984	984	984	984	1
636	20231219	100600	14983533	985	985	985	985	0
637	20231219	100500	14983533	985	985	985	985	5
638	20231219	100400	14978608	985	985	985	985	500
639	20231219	100300	14486108	985	985	985	985	1
640	20231219	100200	14485123	979	980	980	979	2498
641	20231219	100100	12037583	980	980	980	980	0
642	20231219	100000	12037583	980	980	980	980	0
643	20231219	095900	12037583	980	980	980	980	0
644	20231219	095800	12037583	980	980	980	980	0
645	20231219	095700	12037583	980	980	980	980	0
646	20231219	095600	12037583	980	980	980	980	0
647	20231219	095500	12037583	980	980	980	980	1100
648	20231219	095400	10959583	980	980	980	980	0
649	20231219	095300	10959583	980	980	980	980	0
650	20231219	095200	10959583	980	980	980	980	0
651	20231219	095100	10959583	980	980	980	980	0
652	20231219	095000	10959583	980	980	980	980	0
653	20231219	094900	10959583	980	980	980	980	0
654	20231219	094800	10959583	980	980	980	980	699
655	20231219	094700	10274563	980	982	982	980	4000
656	20231219	094600	6352741	982	982	982	982	0
657	20231219	094500	6352741	982	982	982	982	0
658	20231219	094400	6352741	982	982	982	982	0
659	20231219	094300	6352741	982	982	982	982	36
660	20231219	094200	6317389	985	985	985	985	0
661	20231219	094100	6317389	985	985	985	985	0
662	20231219	094000	6317389	985	985	985	985	0
663	20231219	093900	6317389	985	985	985	985	0
664	20231219	093800	6317389	985	985	985	985	3
665	20231219	093700	6314434	985	985	985	985	0
666	20231219	093600	6314434	985	985	985	985	0
667	20231219	093500	6314434	985	985	985	985	0
668	20231219	093400	6314434	985	985	985	985	0
669	20231219	093300	6314434	985	985	985	985	0
670	20231219	093200	6314434	985	985	985	985	0
671	20231219	093100	6314434	985	985	985	985	0
672	20231219	093000	6314434	985	985	985	985	1
673	20231219	092900	6313449	982	982	982	982	0
674	20231219	092800	6313449	982	982	982	982	0
675	20231219	092700	6313449	982	982	982	982	0
676	20231219	092600	6313449	982	982	982	982	0
677	20231219	092500	6313449	982	982	982	982	139
678	20231219	092400	6176951	981	981	981	981	0
679	20231219	092300	6176951	981	981	981	981	101
680	20231219	092200	6077870	982	982	982	982	335
681	20231219	092100	5748900	982	982	982	982	0
682	20231219	092000	5748900	982	982	982	982	236
683	20231219	091900	5517148	982	982	982	982	0
684	20231219	091800	5517148	982	982	982	982	0
685	20231219	091700	5517148	982	982	982	982	0
686	20231219	091600	5517148	982	982	982	982	432
687	20231219	091500	5092924	982	985	985	982	1612
688	20231219	091400	3509202	985	987	987	985	170
689	20231219	091300	3341590	989	989	989	989	0
690	20231219	091200	3341590	989	989	989	989	0
691	20231219	091100	3341590	989	989	989	989	0
692	20231219	091000	3341590	989	989	989	989	0
693	20231219	090900	3341590	989	989	989	989	10
694	20231219	090800	3331700	989	989	989	989	21
695	20231219	090700	3310931	991	991	991	991	0
696	20231219	090600	3310931	991	991	991	991	20
697	20231219	090500	3291111	991	991	991	991	0
698	20231219	090400	3291111	991	991	991	991	0
699	20231219	090300	3291111	991	991	991	991	0
700	20231219	090200	3291111	991	991	991	991	0
701	20231219	090100	3291111	991	991	991	991	0
702	20231219	090000	3291111	991	991	991	991	3321