KissMeData/036170/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191700	93183527	909	909	909	909	250
3	20231222	191600	93183527	909	909	909	909	0
4	20231222	191500	93183527	909	909	909	909	0
5	20231222	191400	93183527	909	909	909	909	0
6	20231222	191300	93183527	909	909	909	909	0
7	20231222	191200	93183527	909	909	909	909	0
8	20231222	191100	93183527	909	909	909	909	0
9	20231222	191000	93183527	909	909	909	909	0
10	20231222	190900	93183527	909	909	909	909	0
11	20231222	190800	93183527	909	909	909	909	0
12	20231222	190700	93183527	909	909	909	909	0
13	20231222	190600	93183527	909	909	909	909	0
14	20231222	190500	93183527	909	909	909	909	0
15	20231222	190400	93183527	909	909	909	909	0
16	20231222	190300	93183527	909	909	909	909	0
17	20231222	190200	93183527	909	909	909	909	0
18	20231222	190100	93183527	909	909	909	909	0
19	20231222	190000	93183527	909	909	909	909	0
20	20231222	185900	93183527	909	909	909	909	0
21	20231222	185800	93183527	909	909	909	909	0
22	20231222	185700	93183527	909	909	909	909	0
23	20231222	185600	93183527	909	909	909	909	0
24	20231222	185500	93183527	909	909	909	909	0
25	20231222	185400	93183527	909	909	909	909	0
26	20231222	185300	93183527	909	909	909	909	0
27	20231222	185200	93183527	909	909	909	909	0
28	20231222	185100	93183527	909	909	909	909	0
29	20231222	185000	93183527	909	909	909	909	0
30	20231222	184900	93183527	909	909	909	909	0
31	20231222	184800	93183527	909	909	909	909	0
32	20231222	184700	93183527	909	909	909	909	250
33	20231222	184600	93183527	909	909	909	909	0
34	20231222	184500	93183527	909	909	909	909	0
35	20231222	184400	93183527	909	909	909	909	0
36	20231222	184300	93183527	909	909	909	909	0
37	20231222	184200	93183527	909	909	909	909	0
38	20231222	184100	93183527	909	909	909	909	0
39	20231222	184000	93183527	909	909	909	909	0
40	20231222	183900	93183527	909	909	909	909	0
41	20231222	183800	93183527	909	909	909	909	0
42	20231222	183700	93183527	909	909	909	909	0
43	20231222	183600	93183527	909	909	909	909	0
44	20231222	183500	93183527	909	909	909	909	0
45	20231222	183400	93183527	909	909	909	909	0
46	20231222	183300	93183527	909	909	909	909	0
47	20231222	183200	93183527	909	909	909	909	0
48	20231222	183100	93183527	909	909	909	909	0
49	20231222	183000	93183527	909	909	909	909	0
50	20231222	182900	93183527	909	909	909	909	0
51	20231222	182800	93183527	909	909	909	909	0
52	20231222	182700	93183527	909	909	909	909	0
53	20231222	182600	93183527	909	909	909	909	0
54	20231222	182500	93183527	909	909	909	909	0
55	20231222	182400	93183527	909	909	909	909	0
56	20231222	182300	93183527	909	909	909	909	0
57	20231222	182200	93183527	909	909	909	909	0
58	20231222	182100	93183527	909	909	909	909	0
59	20231222	182000	93183527	909	909	909	909	0
60	20231222	181900	93183527	909	909	909	909	0
61	20231222	181800	93183527	909	909	909	909	0
62	20231222	181700	93183527	909	909	909	909	250
63	20231222	181600	93183527	909	909	909	909	0
64	20231222	181500	93183527	909	909	909	909	0
65	20231222	181400	93183527	909	909	909	909	0
66	20231222	181300	93183527	909	909	909	909	0
67	20231222	181200	93183527	909	909	909	909	0
68	20231222	181100	93183527	909	909	909	909	0
69	20231222	181000	93183527	909	909	909	909	0
70	20231222	180900	93183527	909	909	909	909	0
71	20231222	180800	93183527	909	909	909	909	0
72	20231222	180700	93183527	909	909	909	909	0
73	20231222	180600	93183527	909	909	909	909	0
74	20231222	180500	93183527	909	909	909	909	0
75	20231222	180400	93183527	909	909	909	909	0
76	20231222	180300	93183527	909	909	909	909	0
77	20231222	180200	93183527	909	909	909	909	0
78	20231222	180100	93183527	909	909	909	909	0
79	20231222	180000	93183527	909	909	909	909	0
80	20231222	175900	93183527	909	909	909	909	0
81	20231222	175800	93183527	909	909	909	909	0
82	20231222	175700	93183527	909	909	909	909	0
83	20231222	175600	93183527	909	909	909	909	0
84	20231222	175500	93183527	909	909	909	909	0
85	20231222	175400	93183527	909	909	909	909	0
86	20231222	175300	93183527	909	909	909	909	0
87	20231222	175200	93183527	909	909	909	909	0
88	20231222	175100	93183527	909	909	909	909	0
89	20231222	175000	93183527	909	909	909	909	0
90	20231222	174900	93183527	909	909	909	909	0
91	20231222	174800	93183527	909	909	909	909	0
92	20231222	174700	93183527	909	909	909	909	250
93	20231222	174600	93183527	909	909	909	909	0
94	20231222	174500	93183527	909	909	909	909	0
95	20231222	174400	93183527	909	909	909	909	0
96	20231222	174300	93183527	909	909	909	909	0
97	20231222	174200	93183527	909	909	909	909	0
98	20231222	174100	93183527	909	909	909	909	0
99	20231222	174000	93183527	909	909	909	909	0
100	20231222	173900	93183527	909	909	909	909	0
101	20231222	173800	93183527	909	909	909	909	0
102	20231222	173700	93183527	909	909	909	909	0
103	20231222	173600	93183527	909	909	909	909	0
104	20231222	173500	93183527	909	909	909	909	0
105	20231222	173400	93183527	909	909	909	909	0
106	20231222	173300	93183527	909	909	909	909	0
107	20231222	173200	93183527	909	909	909	909	0
108	20231222	173100	93183527	909	909	909	909	0
109	20231222	173000	93183527	909	909	909	909	0
110	20231222	172900	93183527	909	909	909	909	0
111	20231222	172800	93183527	909	909	909	909	0
112	20231222	172700	93183527	909	909	909	909	0
113	20231222	172600	93183527	909	909	909	909	0
114	20231222	172500	93183527	909	909	909	909	0
115	20231222	172400	93183527	909	909	909	909	0
116	20231222	172300	93183527	909	909	909	909	0
117	20231222	172200	93183527	909	909	909	909	0
118	20231222	172100	93183527	909	909	909	909	0
119	20231222	172000	93183527	909	909	909	909	0
120	20231222	171900	93183527	909	909	909	909	0
121	20231222	171800	93183527	909	909	909	909	0
122	20231222	171700	93183527	909	909	909	909	250
123	20231222	171600	93183527	909	909	909	909	0
124	20231222	171500	93183527	909	909	909	909	0
125	20231222	171400	93183527	909	909	909	909	0
126	20231222	171300	93183527	909	909	909	909	0
127	20231222	171200	93183527	909	909	909	909	0
128	20231222	171100	93183527	909	909	909	909	0
129	20231222	171000	93183527	909	909	909	909	0
130	20231222	170900	93183527	909	909	909	909	0
131	20231222	170800	93183527	909	909	909	909	0
132	20231222	170700	93183527	909	909	909	909	0
133	20231222	170600	93183527	909	909	909	909	0
134	20231222	170500	93183527	909	909	909	909	0
135	20231222	170400	93183527	909	909	909	909	0
136	20231222	170300	93183527	909	909	909	909	0
137	20231222	170200	93183527	909	909	909	909	0
138	20231222	170100	93183527	909	909	909	909	0
139	20231222	170000	93183527	909	909	909	909	0
140	20231222	165900	93183527	909	909	909	909	0
141	20231222	165800	93183527	909	909	909	909	0
142	20231222	165700	93183527	909	909	909	909	0
143	20231222	165600	93183527	909	909	909	909	0
144	20231222	165500	93183527	909	909	909	909	0
145	20231222	165400	93183527	909	909	909	909	0
146	20231222	165300	93183527	909	909	909	909	0
147	20231222	165200	93183527	909	909	909	909	0
148	20231222	165100	93183527	909	909	909	909	0
149	20231222	165000	93183527	909	909	909	909	0
150	20231222	164900	93183527	909	909	909	909	0
151	20231222	164800	93183527	909	909	909	909	0
152	20231222	164700	93183527	909	909	909	909	250
153	20231222	164600	93183527	909	909	909	909	0
154	20231222	164500	93183527	909	909	909	909	0
155	20231222	164400	93183527	909	909	909	909	0
156	20231222	164300	93183527	909	909	909	909	0
157	20231222	164200	93183527	909	909	909	909	0
158	20231222	164100	93183527	909	909	909	909	0
159	20231222	164000	93183527	909	909	909	909	0
160	20231222	163900	93183527	909	909	909	909	0
161	20231222	163800	93183527	909	909	909	909	0
162	20231222	163700	93183527	909	909	909	909	0
163	20231222	163600	93183527	909	909	909	909	0
164	20231222	163500	93183527	909	909	909	909	0
165	20231222	163400	93183527	909	909	909	909	0
166	20231222	163300	93183527	909	909	909	909	0
167	20231222	163200	93183527	909	909	909	909	0
168	20231222	163100	93183527	909	909	909	909	0
169	20231222	163000	93183527	909	909	909	909	0
170	20231222	162900	93183527	909	909	909	909	0
171	20231222	162800	93183527	909	909	909	909	0
172	20231222	162700	93183527	909	909	909	909	0
173	20231222	162600	93183527	909	909	909	909	0
174	20231222	162500	93183527	909	909	909	909	0
175	20231222	162400	93183527	909	909	909	909	0
176	20231222	162300	93183527	909	909	909	909	0
177	20231222	162200	93183527	909	909	909	909	0
178	20231222	162100	93183527	909	909	909	909	0
179	20231222	162000	93183527	909	909	909	909	0
180	20231222	161900	93183527	909	909	909	909	0
181	20231222	161800	93183527	909	909	909	909	0
182	20231222	161700	93183527	909	909	909	909	250
183	20231222	161600	93183527	909	909	909	909	0
184	20231222	161500	93183527	909	909	909	909	0
185	20231222	161400	93183527	909	909	909	909	0
186	20231222	161300	93183527	909	909	909	909	0
187	20231222	161200	93183527	909	909	909	909	0
188	20231222	161100	93183527	909	909	909	909	0
189	20231222	161000	93183527	909	909	909	909	0
190	20231222	160900	93183527	909	909	909	909	0
191	20231222	160800	93183527	909	909	909	909	0
192	20231222	160700	93183527	909	909	909	909	0
193	20231222	160600	93183527	909	909	909	909	0
194	20231222	160500	93183527	909	909	909	909	0
195	20231222	160400	93183527	909	909	909	909	0
196	20231222	160300	93183527	909	909	909	909	0
197	20231222	160200	93183527	909	909	909	909	0
198	20231222	160100	93183527	909	909	909	909	0
199	20231222	160000	93183527	909	909	909	909	0
200	20231222	155900	93183527	909	909	909	909	0
201	20231222	155800	93183527	909	909	909	909	0
202	20231222	155700	93183527	909	909	909	909	0
203	20231222	155600	93183527	909	909	909	909	0
204	20231222	155500	93183527	909	909	909	909	0
205	20231222	155400	93183527	909	909	909	909	0
206	20231222	155300	93183527	909	909	909	909	0
207	20231222	155200	93183527	909	909	909	909	0
208	20231222	155100	93183527	909	909	909	909	0
209	20231222	155000	93183527	909	909	909	909	0
210	20231222	154900	93183527	909	909	909	909	0
211	20231222	154800	93183527	909	909	909	909	0
212	20231222	154700	93183527	909	909	909	909	250
213	20231222	154600	93183527	909	909	909	909	0
214	20231222	154500	93183527	909	909	909	909	0
215	20231222	154400	93183527	909	909	909	909	0
216	20231222	154300	93183527	909	909	909	909	0
217	20231222	154200	93183527	909	909	909	909	0
218	20231222	154100	93183527	909	909	909	909	0
219	20231222	154000	93183527	909	909	909	909	0
220	20231222	153900	93183527	909	909	909	909	0
221	20231222	153800	93183527	909	909	909	909	0
222	20231222	153700	93183527	909	909	909	909	0
223	20231222	153600	93183527	909	909	909	909	0
224	20231222	153500	93183527	909	909	909	909	0
225	20231222	153400	93183527	909	909	909	909	0
226	20231222	153300	93183527	909	909	909	909	0
227	20231222	153200	93183527	909	909	909	909	0
228	20231222	153100	93183527	909	909	909	909	0
229	20231222	153000	93183527	909	909	909	909	250
230	20231222	152900	92956277	910	910	910	910	0
231	20231222	152800	92956277	910	910	910	910	0
232	20231222	152700	92956277	910	910	910	910	0
233	20231222	152600	92956277	910	910	910	910	0
234	20231222	152500	92956277	910	910	910	910	0
235	20231222	152400	92956277	910	910	910	910	0
236	20231222	152300	92956277	910	910	910	910	0
237	20231222	152200	92956277	910	910	910	910	0
238	20231222	152100	92956277	910	910	910	910	0
239	20231222	152000	92956277	910	910	910	910	0
240	20231222	151900	92956277	910	910	910	910	0
241	20231222	151800	92956277	910	910	910	910	0
242	20231222	151700	92956277	910	910	910	910	2
243	20231222	151600	92954457	903	903	903	903	0
244	20231222	151500	92954457	903	903	903	903	0
245	20231222	151400	92954457	903	903	903	903	0
246	20231222	151300	92954457	903	910	910	903	1167
247	20231222	151200	91900641	904	904	904	904	0
248	20231222	151100	91900641	904	911	911	904	602
249	20231222	151000	91356419	911	911	911	911	0
250	20231222	150900	91356419	911	911	911	911	0
251	20231222	150800	91356419	911	911	911	911	1
252	20231222	150700	91355508	903	903	903	903	0
253	20231222	150600	91355508	903	903	903	903	300
254	20231222	150500	91084608	909	911	911	909	379
255	20231222	150400	90740077	909	909	909	909	3000
256	20231222	150300	88013077	911	911	911	911	11
257	20231222	150200	88003056	911	911	911	911	0
258	20231222	150100	88003056	911	911	911	911	0
259	20231222	150000	88003056	911	910	911	910	110
260	20231222	145900	87902955	910	910	910	910	1201
261	20231222	145800	86810045	909	909	909	909	0
262	20231222	145700	86810045	909	909	909	909	1633
263	20231222	145600	85325648	909	909	909	909	0
264	20231222	145500	85325648	909	903	909	903	1002
265	20231222	145400	84420830	908	908	908	908	0
266	20231222	145300	84420830	908	908	908	908	0
267	20231222	145200	84420830	908	908	908	908	0
268	20231222	145100	84420830	908	908	908	908	147
269	20231222	145000	84287354	908	908	908	908	0
270	20231222	144900	84287354	908	908	908	908	0
271	20231222	144800	84287354	908	908	908	908	0
272	20231222	144700	84287354	908	908	908	908	0
273	20231222	144600	84287354	908	908	908	908	10
274	20231222	144500	84278274	902	902	902	902	7
275	20231222	144400	84271960	902	903	903	902	1162
276	20231222	144300	83223813	903	903	903	903	0
277	20231222	144200	83223813	903	903	903	903	1330
278	20231222	144100	82022823	907	907	907	907	0
279	20231222	144000	82022823	907	907	907	907	2468
280	20231222	143900	79784347	907	907	907	907	0
281	20231222	143800	79784347	907	907	907	907	0
282	20231222	143700	79784347	907	907	907	907	0
283	20231222	143600	79784347	907	907	907	907	0
284	20231222	143500	79784347	907	907	907	907	0
285	20231222	143400	79784347	907	907	907	907	0
286	20231222	143300	79784347	907	907	907	907	0
287	20231222	143200	79784347	907	907	907	907	0
288	20231222	143100	79784347	907	907	907	907	0
289	20231222	143000	79784347	907	907	907	907	0
290	20231222	142900	79784347	907	907	907	907	8
291	20231222	142800	79777091	907	907	907	907	100
292	20231222	142700	79686391	907	907	907	907	0
293	20231222	142600	79686391	907	907	907	907	0
294	20231222	142500	79686391	907	907	907	907	11
295	20231222	142400	79676414	901	901	901	901	0
296	20231222	142300	79676414	901	904	907	901	24000
297	20231222	142200	57962011	904	904	904	904	0
298	20231222	142100	57962011	904	904	904	904	0
299	20231222	142000	57962011	904	901	904	901	3024
300	20231222	141900	55237184	902	902	902	902	2
301	20231222	141800	55235380	904	904	904	904	0
302	20231222	141700	55235380	904	904	904	904	0
303	20231222	141600	55235380	904	904	904	904	0
304	20231222	141500	55235380	904	904	904	904	0
305	20231222	141400	55235380	904	904	904	904	0
306	20231222	141300	55235380	904	904	904	904	0
307	20231222	141200	55235380	904	904	904	904	0
308	20231222	141100	55235380	904	904	904	904	0
309	20231222	141000	55235380	904	904	904	904	0
310	20231222	140900	55235380	904	904	904	904	0
311	20231222	140800	55235380	904	904	904	904	0
312	20231222	140700	55235380	904	904	904	904	0
313	20231222	140600	55235380	904	904	904	904	0
314	20231222	140500	55235380	904	904	904	904	0
315	20231222	140400	55235380	904	904	904	904	0
316	20231222	140300	55235380	904	904	904	904	0
317	20231222	140200	55235380	904	904	904	904	0
318	20231222	140100	55235380	904	904	904	904	0
319	20231222	140000	55235380	904	904	904	904	0
320	20231222	135900	55235380	904	904	904	904	0
321	20231222	135800	55235380	904	904	904	904	0
322	20231222	135700	55235380	904	904	904	904	0
323	20231222	135600	55235380	904	904	904	904	0
324	20231222	135500	55235380	904	904	904	904	0
325	20231222	135400	55235380	904	904	904	904	0
326	20231222	135300	55235380	904	904	904	904	0
327	20231222	135200	55235380	904	904	904	904	0
328	20231222	135100	55235380	904	904	904	904	0
329	20231222	135000	55235380	904	904	904	904	0
330	20231222	134900	55235380	904	904	904	904	0
331	20231222	134800	55235380	904	904	904	904	0
332	20231222	134700	55235380	904	904	904	904	0
333	20231222	134600	55235380	904	904	904	904	0
334	20231222	134500	55235380	904	904	904	904	0
335	20231222	134400	55235380	904	904	904	904	0
336	20231222	134300	55235380	904	904	904	904	1
337	20231222	134200	55234476	901	901	901	901	0
338	20231222	134100	55234476	901	901	901	901	0
339	20231222	134000	55234476	901	901	901	901	0
340	20231222	133900	55234476	901	902	902	901	2279
341	20231222	133800	53180097	901	901	901	901	0
342	20231222	133700	53180097	901	901	901	901	0
343	20231222	133600	53180097	901	901	901	901	0
344	20231222	133500	53180097	901	901	901	901	1098
345	20231222	133400	52190799	906	906	906	906	0
346	20231222	133300	52190799	906	906	906	906	0
347	20231222	133200	52190799	906	906	906	906	0
348	20231222	133100	52190799	906	906	906	906	0
349	20231222	133000	52190799	906	906	906	906	0
350	20231222	132900	52190799	906	906	906	906	0
351	20231222	132800	52190799	906	906	906	906	0
352	20231222	132700	52190799	906	906	906	906	0
353	20231222	132600	52190799	906	906	906	906	0
354	20231222	132500	52190799	906	906	906	906	0
355	20231222	132400	52190799	906	906	906	906	0
356	20231222	132300	52190799	906	906	906	906	0
357	20231222	132200	52190799	906	906	906	906	0
358	20231222	132100	52190799	906	906	906	906	0
359	20231222	132000	52190799	906	906	906	906	0
360	20231222	131900	52190799	906	906	906	906	0
361	20231222	131800	52190799	906	906	906	906	0
362	20231222	131700	52190799	906	906	906	906	0
363	20231222	131600	52190799	906	906	906	906	0
364	20231222	131500	52190799	906	906	906	906	0
365	20231222	131400	52190799	906	906	906	906	0
366	20231222	131300	52190799	906	906	906	906	0
367	20231222	131200	52190799	906	906	906	906	0
368	20231222	131100	52190799	906	906	906	906	0
369	20231222	131000	52190799	906	906	906	906	0
370	20231222	130900	52190799	906	906	906	906	2
371	20231222	130800	52188987	901	901	901	901	0
372	20231222	130700	52188987	901	901	901	901	800
373	20231222	130600	51468187	902	902	902	902	12
374	20231222	130500	51457363	904	904	904	904	5000
375	20231222	130400	46937363	904	904	904	904	0
376	20231222	130300	46937363	904	904	904	904	0
377	20231222	130200	46937363	904	904	904	904	0
378	20231222	130100	46937363	904	904	904	904	0
379	20231222	130000	46937363	904	904	904	904	0
380	20231222	125900	46937363	904	904	904	904	0
381	20231222	125800	46937363	904	904	904	904	0
382	20231222	125700	46937363	904	904	904	904	0
383	20231222	125600	46937363	904	904	904	904	0
384	20231222	125500	46937363	904	904	904	904	0
385	20231222	125400	46937363	904	904	904	904	0
386	20231222	125300	46937363	904	904	904	904	0
387	20231222	125200	46937363	904	904	904	904	22
388	20231222	125100	46917475	904	904	904	904	0
389	20231222	125000	46917475	904	904	904	904	0
390	20231222	124900	46917475	904	904	904	904	0
391	20231222	124800	46917475	904	904	904	904	0
392	20231222	124700	46917475	904	904	904	904	0
393	20231222	124600	46917475	904	904	904	904	0
394	20231222	124500	46917475	904	904	904	904	0
395	20231222	124400	46917475	904	904	904	904	2
396	20231222	124300	46915667	900	900	900	900	0
397	20231222	124200	46915667	900	900	900	900	0
398	20231222	124100	46915667	900	900	900	900	7
399	20231222	124000	46909367	904	904	904	904	0
400	20231222	123900	46909367	904	904	904	904	0
401	20231222	123800	46909367	904	900	904	900	3401
402	20231222	123700	43848463	904	904	904	904	0
403	20231222	123600	43848463	904	904	904	904	0
404	20231222	123500	43848463	904	904	904	904	0
405	20231222	123400	43848463	904	904	904	904	0
406	20231222	123300	43848463	904	904	904	904	0
407	20231222	123200	43848463	904	904	904	904	2000
408	20231222	123100	42040463	905	905	905	905	0
409	20231222	123000	42040463	905	905	905	905	0
410	20231222	122900	42040463	905	905	905	905	0
411	20231222	122800	42040463	905	905	905	905	0
412	20231222	122700	42040463	905	905	905	905	2
413	20231222	122600	42038653	900	900	900	900	0
414	20231222	122500	42038653	900	900	900	900	0
415	20231222	122400	42038653	900	900	900	900	0
416	20231222	122300	42038653	900	905	905	900	3
417	20231222	122200	42035943	900	900	900	900	0
418	20231222	122100	42035943	900	900	900	900	0
419	20231222	122000	42035943	900	900	900	900	400
420	20231222	121900	41675943	900	900	900	900	28
421	20231222	121800	41650743	906	906	906	906	0
422	20231222	121700	41650743	906	906	906	906	0
423	20231222	121600	41650743	906	906	906	906	0
424	20231222	121500	41650743	906	906	906	906	0
425	20231222	121400	41650743	906	906	906	906	0
426	20231222	121300	41650743	906	906	906	906	0
427	20231222	121200	41650743	906	906	906	906	0
428	20231222	121100	41650743	906	906	906	906	0
429	20231222	121000	41650743	906	906	906	906	0
430	20231222	120900	41650743	906	906	906	906	0
431	20231222	120800	41650743	906	906	906	906	0
432	20231222	120700	41650743	906	906	906	906	0
433	20231222	120600	41650743	906	906	906	906	0
434	20231222	120500	41650743	906	906	906	906	0
435	20231222	120400	41650743	906	906	906	906	0
436	20231222	120300	41650743	906	906	906	906	1
437	20231222	120200	41649837	899	899	899	899	0
438	20231222	120100	41649837	899	899	899	899	0
439	20231222	120000	41649837	899	899	899	899	0
440	20231222	115900	41649837	899	899	899	899	2
441	20231222	115800	41648039	906	906	906	906	0
442	20231222	115700	41648039	906	906	906	906	0
443	20231222	115600	41648039	906	906	906	906	0
444	20231222	115500	41648039	906	906	906	906	0
445	20231222	115400	41648039	906	906	906	906	0
446	20231222	115300	41648039	906	906	906	906	0
447	20231222	115200	41648039	906	906	906	906	0
448	20231222	115100	41648039	906	906	906	906	1
449	20231222	115000	41647133	899	899	899	899	2
450	20231222	114900	41645335	906	906	906	906	0
451	20231222	114800	41645335	906	906	906	906	0
452	20231222	114700	41645335	906	906	906	906	0
453	20231222	114600	41645335	906	906	906	906	0
454	20231222	114500	41645335	906	906	906	906	0
455	20231222	114400	41645335	906	906	906	906	0
456	20231222	114300	41645335	906	906	906	906	1
457	20231222	114200	41644429	899	899	899	899	0
458	20231222	114100	41644429	899	899	899	899	0
459	20231222	114000	41644429	899	899	899	899	0
460	20231222	113900	41644429	899	899	899	899	6
461	20231222	113800	41639035	906	906	906	906	1
462	20231222	113700	41638129	900	900	900	900	300
463	20231222	113600	41368129	900	900	900	900	0
464	20231222	113500	41368129	900	900	900	900	0
465	20231222	113400	41368129	900	900	900	900	0
466	20231222	113300	41368129	900	900	900	900	0
467	20231222	113200	41368129	900	900	900	900	0
468	20231222	113100	41368129	900	900	900	900	5
469	20231222	113000	41363629	900	900	900	900	0
470	20231222	112900	41363629	900	900	900	900	800
471	20231222	112800	40643629	903	905	905	903	1426
472	20231222	112700	39353119	905	905	905	905	0
473	20231222	112600	39353119	905	905	905	905	0
474	20231222	112500	39353119	905	905	905	905	0
475	20231222	112400	39353119	905	905	905	905	584
476	20231222	112300	38824599	905	905	905	905	0
477	20231222	112200	38824599	905	905	905	905	0
478	20231222	112100	38824599	905	905	905	905	0
479	20231222	112000	38824599	905	905	905	905	0
480	20231222	111900	38824599	905	905	905	905	0
481	20231222	111800	38824599	905	905	905	905	0
482	20231222	111700	38824599	905	905	905	905	0
483	20231222	111600	38824599	905	905	905	905	0
484	20231222	111500	38824599	905	905	905	905	50
485	20231222	111400	38779349	905	905	905	905	10
486	20231222	111300	38770299	905	905	905	905	0
487	20231222	111200	38770299	905	905	905	905	0
488	20231222	111100	38770299	905	905	905	905	0
489	20231222	111000	38770299	905	905	905	905	0
490	20231222	110900	38770299	905	905	905	905	0
491	20231222	110800	38770299	905	905	905	905	0
492	20231222	110700	38770299	905	905	905	905	0
493	20231222	110600	38770299	905	905	905	905	0
494	20231222	110500	38770299	905	905	905	905	0
495	20231222	110400	38770299	905	905	905	905	0
496	20231222	110300	38770299	905	905	905	905	0
497	20231222	110200	38770299	905	904	905	904	800
498	20231222	110100	38046310	905	905	905	905	0
499	20231222	110000	38046310	905	905	905	905	0
500	20231222	105900	38046310	905	905	905	905	0
501	20231222	105800	38046310	905	905	905	905	0
502	20231222	105700	38046310	905	905	905	905	0
503	20231222	105600	38046310	905	905	905	905	0
504	20231222	105500	38046310	905	905	905	905	0
505	20231222	105400	38046310	905	905	905	905	0
506	20231222	105300	38046310	905	905	905	905	0
507	20231222	105200	38046310	905	905	905	905	0
508	20231222	105100	38046310	905	904	905	904	318
509	20231222	105000	37758547	900	904	904	900	2200
510	20231222	104900	35772547	904	904	904	904	0
511	20231222	104800	35772547	904	904	904	904	0
512	20231222	104700	35772547	904	904	904	904	0
513	20231222	104600	35772547	904	904	904	904	0
514	20231222	104500	35772547	904	904	904	904	0
515	20231222	104400	35772547	904	904	904	904	0
516	20231222	104300	35772547	904	904	904	904	1
517	20231222	104200	35771643	900	900	900	900	6
518	20231222	104100	35766243	907	907	907	907	0
519	20231222	104000	35766243	907	907	907	907	0
520	20231222	103900	35766243	907	907	907	907	0
521	20231222	103800	35766243	907	907	907	907	0
522	20231222	103700	35766243	907	907	907	907	0
523	20231222	103600	35766243	907	907	907	907	0
524	20231222	103500	35766243	907	907	907	907	0
525	20231222	103400	35766243	907	907	907	907	0
526	20231222	103300	35766243	907	906	907	906	500
527	20231222	103200	35312835	900	900	900	900	0
528	20231222	103100	35312835	900	900	900	900	0
529	20231222	103000	35312835	900	900	900	900	0
530	20231222	102900	35312835	900	900	900	900	0
531	20231222	102800	35312835	900	900	900	900	0
532	20231222	102700	35312835	900	900	900	900	0
533	20231222	102600	35312835	900	900	900	900	0
534	20231222	102500	35312835	900	900	900	900	800
535	20231222	102400	34592835	906	906	906	906	1
536	20231222	102300	34591929	899	899	899	899	0
537	20231222	102200	34591929	899	899	899	899	0
538	20231222	102100	34591929	899	899	899	899	0
539	20231222	102000	34591929	899	899	899	899	6
540	20231222	101900	34586535	900	900	900	900	0
541	20231222	101800	34586535	900	900	900	900	5
542	20231222	101700	34582035	900	900	900	900	0
543	20231222	101600	34582035	900	900	900	900	0
544	20231222	101500	34582035	900	900	900	900	0
545	20231222	101400	34582035	900	900	900	900	0
546	20231222	101300	34582035	900	900	900	900	93
547	20231222	101200	34498335	906	906	906	906	0
548	20231222	101100	34498335	906	906	906	906	0
549	20231222	101000	34498335	906	906	906	906	42
550	20231222	100900	34460283	906	905	906	905	120
551	20231222	100800	34351679	905	905	905	905	5
552	20231222	100700	34347154	907	907	907	907	0
553	20231222	100600	34347154	907	907	907	907	0
554	20231222	100500	34347154	907	907	907	907	0
555	20231222	100400	34347154	907	907	907	907	0
556	20231222	100300	34347154	907	907	907	907	0
557	20231222	100200	34347154	907	907	907	907	0
558	20231222	100100	34347154	907	900	907	900	1012
559	20231222	100000	33436270	907	907	907	907	0
560	20231222	095900	33436270	907	907	907	907	2
561	20231222	095800	33434456	904	904	904	904	0
562	20231222	095700	33434456	904	904	904	904	10
563	20231222	095600	33425416	907	907	907	907	0
564	20231222	095500	33425416	907	907	907	907	0
565	20231222	095400	33425416	907	907	907	907	0
566	20231222	095300	33425416	907	907	907	907	0
567	20231222	095200	33425416	907	900	907	900	4
568	20231222	095100	33421802	900	900	900	900	44
569	20231222	095000	33382202	900	900	900	900	198
570	20231222	094900	33204002	900	900	900	900	0
571	20231222	094800	33204002	900	900	900	900	1255
572	20231222	094700	32074502	907	907	907	907	0
573	20231222	094600	32074502	907	907	907	907	0
574	20231222	094500	32074502	907	907	907	907	1
575	20231222	094400	32073595	901	901	901	901	662
576	20231222	094300	31477133	907	907	907	907	0
577	20231222	094200	31477133	907	907	907	907	0
578	20231222	094100	31477133	907	907	907	907	0
579	20231222	094000	31477133	907	907	907	907	1
580	20231222	093900	31476226	907	907	907	907	1
581	20231222	093800	31475319	899	900	900	899	10000
582	20231222	093700	22484608	900	901	901	900	5401
583	20231222	093600	17623393	901	901	901	901	0
584	20231222	093500	17623393	901	901	901	901	0
585	20231222	093400	17623393	901	901	901	901	0
586	20231222	093300	17623393	901	901	901	901	0
587	20231222	093200	17623393	901	901	901	901	1360
588	20231222	093100	16398033	902	902	902	902	290
589	20231222	093000	16136453	907	907	907	907	0
590	20231222	092900	16136453	907	907	907	907	0
591	20231222	092800	16136453	907	907	907	907	200
592	20231222	092700	15955053	907	907	907	907	50
593	20231222	092600	15909703	907	907	907	907	0
594	20231222	092500	15909703	907	902	907	902	902
595	20231222	092400	15096089	902	902	902	902	1
596	20231222	092300	15095187	907	907	907	907	0
597	20231222	092200	15095187	907	907	907	907	0
598	20231222	092100	15095187	907	907	907	907	2
599	20231222	092000	15093373	907	907	907	907	1
600	20231222	091900	15092466	901	901	901	901	0
601	20231222	091800	15092466	901	901	901	901	0
602	20231222	091700	15092466	901	901	901	901	0
603	20231222	091600	15092466	901	901	901	901	0
604	20231222	091500	15092466	901	901	901	901	0
605	20231222	091400	15092466	901	901	901	901	0
606	20231222	091300	15092466	901	901	901	901	0
607	20231222	091200	15092466	901	901	901	901	2195
608	20231222	091100	13114771	900	901	901	900	3593
609	20231222	091000	9880878	901	904	904	901	10217
610	20231222	090900	674981	908	908	908	908	0
611	20231222	090800	674981	908	904	908	904	3
612	20231222	090700	672265	909	909	909	909	1
613	20231222	090600	671356	904	904	904	904	0
614	20231222	090500	671356	904	904	904	904	0
615	20231222	090400	671356	904	904	904	904	1
616	20231222	090300	670452	911	911	911	911	0
617	20231222	090200	670452	911	911	911	911	1
618	20231222	090100	669541	911	911	911	911	3
619	20231222	090000	666808	911	911	911	911	226