KissMeData/043100/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192400	83455394	449	449	449	449	28
3	20231212	192300	83455394	449	449	449	449	0
4	20231212	192200	83455394	449	449	449	449	0
5	20231212	192100	83455394	449	449	449	449	0
6	20231212	192000	83455394	449	449	449	449	0
7	20231212	191900	83455394	449	449	449	449	0
8	20231212	191800	83455394	449	449	449	449	0
9	20231212	191700	83455394	449	449	449	449	0
10	20231212	191600	83455394	449	449	449	449	0
11	20231212	191500	83455394	449	449	449	449	0
12	20231212	191400	83455394	449	449	449	449	0
13	20231212	191300	83455394	449	449	449	449	0
14	20231212	191200	83455394	449	449	449	449	0
15	20231212	191100	83455394	449	449	449	449	0
16	20231212	191000	83455394	449	449	449	449	0
17	20231212	190900	83455394	449	449	449	449	0
18	20231212	190800	83455394	449	449	449	449	0
19	20231212	190700	83455394	449	449	449	449	0
20	20231212	190600	83455394	449	449	449	449	0
21	20231212	190500	83455394	449	449	449	449	0
22	20231212	190400	83455394	449	449	449	449	0
23	20231212	190300	83455394	449	449	449	449	0
24	20231212	190200	83455394	449	449	449	449	0
25	20231212	190100	83455394	449	449	449	449	0
26	20231212	190000	83455394	449	449	449	449	0
27	20231212	185900	83455394	449	449	449	449	0
28	20231212	185800	83455394	449	449	449	449	0
29	20231212	185700	83455394	449	449	449	449	0
30	20231212	185600	83455394	449	449	449	449	0
31	20231212	185500	83455394	449	449	449	449	0
32	20231212	185400	83455394	449	449	449	449	28
33	20231212	185300	83455394	449	449	449	449	0
34	20231212	185200	83455394	449	449	449	449	0
35	20231212	185100	83455394	449	449	449	449	0
36	20231212	185000	83455394	449	449	449	449	0
37	20231212	184900	83455394	449	449	449	449	0
38	20231212	184800	83455394	449	449	449	449	0
39	20231212	184700	83455394	449	449	449	449	0
40	20231212	184600	83455394	449	449	449	449	0
41	20231212	184500	83455394	449	449	449	449	0
42	20231212	184400	83455394	449	449	449	449	0
43	20231212	184300	83455394	449	449	449	449	0
44	20231212	184200	83455394	449	449	449	449	0
45	20231212	184100	83455394	449	449	449	449	0
46	20231212	184000	83455394	449	449	449	449	0
47	20231212	183900	83455394	449	449	449	449	0
48	20231212	183800	83455394	449	449	449	449	0
49	20231212	183700	83455394	449	449	449	449	0
50	20231212	183600	83455394	449	449	449	449	0
51	20231212	183500	83455394	449	449	449	449	0
52	20231212	183400	83455394	449	449	449	449	0
53	20231212	183300	83455394	449	449	449	449	0
54	20231212	183200	83455394	449	449	449	449	0
55	20231212	183100	83455394	449	449	449	449	0
56	20231212	183000	83455394	449	449	449	449	0
57	20231212	182900	83455394	449	449	449	449	0
58	20231212	182800	83455394	449	449	449	449	0
59	20231212	182700	83455394	449	449	449	449	0
60	20231212	182600	83455394	449	449	449	449	0
61	20231212	182500	83455394	449	449	449	449	0
62	20231212	182400	83455394	449	449	449	449	28
63	20231212	182300	83455394	449	449	449	449	0
64	20231212	182200	83455394	449	449	449	449	0
65	20231212	182100	83455394	449	449	449	449	0
66	20231212	182000	83455394	449	449	449	449	0
67	20231212	181900	83455394	449	449	449	449	0
68	20231212	181800	83455394	449	449	449	449	0
69	20231212	181700	83455394	449	449	449	449	0
70	20231212	181600	83455394	449	449	449	449	0
71	20231212	181500	83455394	449	449	449	449	0
72	20231212	181400	83455394	449	449	449	449	0
73	20231212	181300	83455394	449	449	449	449	0
74	20231212	181200	83455394	449	449	449	449	0
75	20231212	181100	83455394	449	449	449	449	0
76	20231212	181000	83455394	449	449	449	449	0
77	20231212	180900	83455394	449	449	449	449	0
78	20231212	180800	83455394	449	449	449	449	0
79	20231212	180700	83455394	449	449	449	449	0
80	20231212	180600	83455394	449	449	449	449	0
81	20231212	180500	83455394	449	449	449	449	0
82	20231212	180400	83455394	449	449	449	449	0
83	20231212	180300	83455394	449	449	449	449	0
84	20231212	180200	83455394	449	449	449	449	0
85	20231212	180100	83455394	449	449	449	449	0
86	20231212	180000	83455394	449	449	449	449	0
87	20231212	175900	83455394	449	449	449	449	0
88	20231212	175800	83455394	449	449	449	449	0
89	20231212	175700	83455394	449	449	449	449	0
90	20231212	175600	83455394	449	449	449	449	0
91	20231212	175500	83455394	449	449	449	449	0
92	20231212	175400	83455394	449	449	449	449	28
93	20231212	175300	83455394	449	449	449	449	0
94	20231212	175200	83455394	449	449	449	449	0
95	20231212	175100	83455394	449	449	449	449	0
96	20231212	175000	83455394	449	449	449	449	0
97	20231212	174900	83455394	449	449	449	449	0
98	20231212	174800	83455394	449	449	449	449	0
99	20231212	174700	83455394	449	449	449	449	0
100	20231212	174600	83455394	449	449	449	449	0
101	20231212	174500	83455394	449	449	449	449	0
102	20231212	174400	83455394	449	449	449	449	0
103	20231212	174300	83455394	449	449	449	449	0
104	20231212	174200	83455394	449	449	449	449	0
105	20231212	174100	83455394	449	449	449	449	0
106	20231212	174000	83455394	449	449	449	449	0
107	20231212	173900	83455394	449	449	449	449	0
108	20231212	173800	83455394	449	449	449	449	0
109	20231212	173700	83455394	449	449	449	449	0
110	20231212	173600	83455394	449	449	449	449	0
111	20231212	173500	83455394	449	449	449	449	0
112	20231212	173400	83455394	449	449	449	449	0
113	20231212	173300	83455394	449	449	449	449	0
114	20231212	173200	83455394	449	449	449	449	0
115	20231212	173100	83455394	449	449	449	449	0
116	20231212	173000	83455394	449	449	449	449	0
117	20231212	172900	83455394	449	449	449	449	0
118	20231212	172800	83455394	449	449	449	449	0
119	20231212	172700	83455394	449	449	449	449	0
120	20231212	172600	83455394	449	449	449	449	0
121	20231212	172500	83455394	449	449	449	449	0
122	20231212	172400	83455394	449	449	449	449	28
123	20231212	172300	83455394	449	449	449	449	0
124	20231212	172200	83455394	449	449	449	449	0
125	20231212	172100	83455394	449	449	449	449	0
126	20231212	172000	83455394	449	449	449	449	0
127	20231212	171900	83455394	449	449	449	449	0
128	20231212	171800	83455394	449	449	449	449	0
129	20231212	171700	83455394	449	449	449	449	0
130	20231212	171600	83455394	449	449	449	449	0
131	20231212	171500	83455394	449	449	449	449	0
132	20231212	171400	83455394	449	449	449	449	0
133	20231212	171300	83455394	449	449	449	449	0
134	20231212	171200	83455394	449	449	449	449	0
135	20231212	171100	83455394	449	449	449	449	0
136	20231212	171000	83455394	449	449	449	449	0
137	20231212	170900	83455394	449	449	449	449	0
138	20231212	170800	83455394	449	449	449	449	0
139	20231212	170700	83455394	449	449	449	449	0
140	20231212	170600	83455394	449	449	449	449	0
141	20231212	170500	83455394	449	449	449	449	0
142	20231212	170400	83455394	449	449	449	449	0
143	20231212	170300	83455394	449	449	449	449	0
144	20231212	170200	83455394	449	449	449	449	0
145	20231212	170100	83455394	449	449	449	449	0
146	20231212	170000	83455394	449	449	449	449	0
147	20231212	165900	83455394	449	449	449	449	0
148	20231212	165800	83455394	449	449	449	449	0
149	20231212	165700	83455394	449	449	449	449	0
150	20231212	165600	83455394	449	449	449	449	0
151	20231212	165500	83455394	449	449	449	449	0
152	20231212	165400	83455394	449	449	449	449	28
153	20231212	165300	83455394	449	449	449	449	0
154	20231212	165200	83455394	449	449	449	449	0
155	20231212	165100	83455394	449	449	449	449	0
156	20231212	165000	83455394	449	449	449	449	0
157	20231212	164900	83455394	449	449	449	449	0
158	20231212	164800	83455394	449	449	449	449	0
159	20231212	164700	83455394	449	449	449	449	0
160	20231212	164600	83455394	449	449	449	449	0
161	20231212	164500	83455394	449	449	449	449	0
162	20231212	164400	83455394	449	449	449	449	0
163	20231212	164300	83455394	449	449	449	449	0
164	20231212	164200	83455394	449	449	449	449	0
165	20231212	164100	83455394	449	449	449	449	0
166	20231212	164000	83455394	449	449	449	449	0
167	20231212	163900	83455394	449	449	449	449	0
168	20231212	163800	83455394	449	449	449	449	0
169	20231212	163700	83455394	449	449	449	449	0
170	20231212	163600	83455394	449	449	449	449	0
171	20231212	163500	83455394	449	449	449	449	0
172	20231212	163400	83455394	449	449	449	449	0
173	20231212	163300	83455394	449	449	449	449	0
174	20231212	163200	83455394	449	449	449	449	0
175	20231212	163100	83455394	449	449	449	449	0
176	20231212	163000	83455394	449	449	449	449	0
177	20231212	162900	83455394	449	449	449	449	0
178	20231212	162800	83455394	449	449	449	449	0
179	20231212	162700	83455394	449	449	449	449	0
180	20231212	162600	83455394	449	449	449	449	0
181	20231212	162500	83455394	449	449	449	449	0
182	20231212	162400	83455394	449	449	449	449	28
183	20231212	162300	83455394	449	449	449	449	0
184	20231212	162200	83455394	449	449	449	449	0
185	20231212	162100	83455394	449	449	449	449	0
186	20231212	162000	83455394	449	449	449	449	0
187	20231212	161900	83455394	449	449	449	449	0
188	20231212	161800	83455394	449	449	449	449	0
189	20231212	161700	83455394	449	449	449	449	0
190	20231212	161600	83455394	449	449	449	449	0
191	20231212	161500	83455394	449	449	449	449	0
192	20231212	161400	83455394	449	449	449	449	0
193	20231212	161300	83455394	449	449	449	449	0
194	20231212	161200	83455394	449	449	449	449	0
195	20231212	161100	83455394	449	449	449	449	0
196	20231212	161000	83455394	449	449	449	449	0
197	20231212	160900	83455394	449	449	449	449	0
198	20231212	160800	83455394	449	449	449	449	0
199	20231212	160700	83455394	449	449	449	449	0
200	20231212	160600	83455394	449	449	449	449	0
201	20231212	160500	83455394	449	449	449	449	0
202	20231212	160400	83455394	449	449	449	449	0
203	20231212	160300	83455394	449	449	449	449	0
204	20231212	160200	83455394	449	449	449	449	0
205	20231212	160100	83455394	449	449	449	449	0
206	20231212	160000	83455394	449	449	449	449	0
207	20231212	155900	83455394	449	449	449	449	0
208	20231212	155800	83455394	449	449	449	449	0
209	20231212	155700	83455394	449	449	449	449	0
210	20231212	155600	83455394	449	449	449	449	0
211	20231212	155500	83455394	449	449	449	449	0
212	20231212	155400	83455394	449	449	449	449	28
213	20231212	155300	83455394	449	449	449	449	0
214	20231212	155200	83455394	449	449	449	449	0
215	20231212	155100	83455394	449	449	449	449	0
216	20231212	155000	83455394	449	449	449	449	0
217	20231212	154900	83455394	449	449	449	449	0
218	20231212	154800	83455394	449	449	449	449	0
219	20231212	154700	83455394	449	449	449	449	0
220	20231212	154600	83455394	449	449	449	449	0
221	20231212	154500	83455394	449	449	449	449	0
222	20231212	154400	83455394	449	449	449	449	0
223	20231212	154300	83455394	449	449	449	449	0
224	20231212	154200	83455394	449	449	449	449	0
225	20231212	154100	83455394	449	449	449	449	0
226	20231212	154000	83455394	449	449	449	449	0
227	20231212	153900	83455394	449	449	449	449	0
228	20231212	153800	83455394	449	449	449	449	0
229	20231212	153700	83455394	449	449	449	449	0
230	20231212	153600	83455394	449	449	449	449	0
231	20231212	153500	83455394	449	449	449	449	0
232	20231212	153400	83455394	449	449	449	449	0
233	20231212	153300	83455394	449	449	449	449	0
234	20231212	153200	83455394	449	449	449	449	0
235	20231212	153100	83455394	449	449	449	449	0
236	20231212	153000	83455394	449	449	449	449	28
237	20231212	152900	83442822	449	449	449	449	0
238	20231212	152800	83442822	449	449	449	449	0
239	20231212	152700	83442822	449	449	449	449	0
240	20231212	152600	83442822	449	449	449	449	0
241	20231212	152500	83442822	449	449	449	449	0
242	20231212	152400	83442822	449	449	449	449	0
243	20231212	152300	83442822	449	449	449	449	0
244	20231212	152200	83442822	449	449	449	449	0
245	20231212	152100	83442822	449	449	449	449	0
246	20231212	152000	83442822	449	449	449	449	0
247	20231212	151900	83442822	449	449	449	449	67
248	20231212	151800	83412739	449	449	449	449	0
249	20231212	151700	83412739	449	449	449	449	0
250	20231212	151600	83412739	449	449	449	449	0
251	20231212	151500	83412739	449	449	449	449	0
252	20231212	151400	83412739	449	449	449	449	0
253	20231212	151300	83412739	449	449	449	449	0
254	20231212	151200	83412739	449	449	449	449	0
255	20231212	151100	83412739	449	449	449	449	2291
256	20231212	151000	82384080	447	447	447	447	0
257	20231212	150900	82384080	447	447	447	447	0
258	20231212	150800	82384080	447	447	447	447	24
259	20231212	150700	82373352	448	449	449	448	4
260	20231212	150600	82371557	449	449	449	449	2025
261	20231212	150500	81462332	449	449	449	449	0
262	20231212	150400	81462332	449	449	449	449	1
263	20231212	150300	81461883	449	449	449	449	0
264	20231212	150200	81461883	449	449	449	449	0
265	20231212	150100	81461883	449	449	449	449	0
266	20231212	150000	81461883	449	449	449	449	0
267	20231212	145900	81461883	449	449	449	449	0
268	20231212	145800	81461883	449	449	449	449	0
269	20231212	145700	81461883	449	449	449	449	0
270	20231212	145600	81461883	449	449	449	449	5
271	20231212	145500	81459638	449	449	449	449	0
272	20231212	145400	81459638	449	449	449	449	0
273	20231212	145300	81459638	449	449	449	449	0
274	20231212	145200	81459638	449	449	449	449	0
275	20231212	145100	81459638	449	449	449	449	0
276	20231212	145000	81459638	449	449	449	449	0
277	20231212	144900	81459638	449	449	449	449	0
278	20231212	144800	81459638	449	449	449	449	0
279	20231212	144700	81459638	449	449	449	449	0
280	20231212	144600	81459638	449	449	449	449	0
281	20231212	144500	81459638	449	449	449	449	2
282	20231212	144400	81458740	448	448	448	448	0
283	20231212	144300	81458740	448	448	448	448	2926
284	20231212	144200	80147892	448	448	448	448	0
285	20231212	144100	80147892	448	448	448	448	15
286	20231212	144000	80141172	448	448	448	448	0
287	20231212	143900	80141172	448	448	448	448	0
288	20231212	143800	80141172	448	448	448	448	0
289	20231212	143700	80141172	448	448	448	448	0
290	20231212	143600	80141172	448	448	448	448	169
291	20231212	143500	80065460	448	448	448	448	0
292	20231212	143400	80065460	448	448	448	448	0
293	20231212	143300	80065460	448	448	448	448	0
294	20231212	143200	80065460	448	448	448	448	0
295	20231212	143100	80065460	448	448	448	448	0
296	20231212	143000	80065460	448	448	448	448	1000
297	20231212	142900	79617460	448	448	448	448	0
298	20231212	142800	79617460	448	448	448	448	744
299	20231212	142700	79284148	448	448	448	448	1
300	20231212	142600	79283700	446	446	446	446	0
301	20231212	142500	79283700	446	446	446	446	0
302	20231212	142400	79283700	446	446	446	446	7736
303	20231212	142300	75833444	446	447	447	446	79
304	20231212	142200	75798132	447	447	447	447	2880
305	20231212	142100	74510772	447	447	447	447	0
306	20231212	142000	74510772	447	447	447	447	0
307	20231212	141900	74510772	447	447	447	447	0
308	20231212	141800	74510772	447	447	447	447	0
309	20231212	141700	74510772	447	447	447	447	1120
310	20231212	141600	74010132	448	448	448	448	0
311	20231212	141500	74010132	448	448	448	448	566
312	20231212	141400	73756564	447	447	447	447	0
313	20231212	141300	73756564	447	447	447	447	0
314	20231212	141200	73756564	447	447	447	447	0
315	20231212	141100	73756564	447	447	447	447	0
316	20231212	141000	73756564	447	447	447	447	0
317	20231212	140900	73756564	447	447	447	447	0
318	20231212	140800	73756564	447	447	447	447	0
319	20231212	140700	73756564	447	447	447	447	0
320	20231212	140600	73756564	447	447	447	447	0
321	20231212	140500	73756564	447	447	447	447	0
322	20231212	140400	73756564	447	447	447	447	0
323	20231212	140300	73756564	447	447	447	447	0
324	20231212	140200	73756564	447	447	447	447	0
325	20231212	140100	73756564	447	447	447	447	0
326	20231212	140000	73756564	447	447	447	447	4300
327	20231212	135900	71834464	447	447	447	447	100
328	20231212	135800	71789764	447	447	447	447	745
329	20231212	135700	71456749	447	447	447	447	0
330	20231212	135600	71456749	447	447	447	447	3
331	20231212	135500	71455408	448	448	448	448	0
332	20231212	135400	71455408	448	448	448	448	0
333	20231212	135300	71455408	448	448	448	448	0
334	20231212	135200	71455408	448	448	448	448	0
335	20231212	135100	71455408	448	448	448	448	111
336	20231212	135000	71405680	446	446	446	446	1
337	20231212	134900	71405234	446	446	446	446	0
338	20231212	134800	71405234	446	446	446	446	0
339	20231212	134700	71405234	446	446	446	446	0
340	20231212	134600	71405234	446	447	447	446	77
341	20231212	134500	71370891	446	446	446	446	0
342	20231212	134400	71370891	446	446	446	446	0
343	20231212	134300	71370891	446	446	446	446	138
344	20231212	134200	71309343	447	447	447	447	11
345	20231212	134100	71304426	447	447	447	447	0
346	20231212	134000	71304426	447	447	447	447	0
347	20231212	133900	71304426	447	447	447	447	0
348	20231212	133800	71304426	447	447	447	447	0
349	20231212	133700	71304426	447	447	447	447	0
350	20231212	133600	71304426	447	447	447	447	0
351	20231212	133500	71304426	447	447	447	447	0
352	20231212	133400	71304426	447	447	447	447	0
353	20231212	133300	71304426	447	447	447	447	0
354	20231212	133200	71304426	447	447	447	447	0
355	20231212	133100	71304426	447	447	447	447	0
356	20231212	133000	71304426	447	447	447	447	0
357	20231212	132900	71304426	447	447	447	447	1240
358	20231212	132800	70750146	446	446	446	446	0
359	20231212	132700	70750146	446	446	446	446	0
360	20231212	132600	70750146	446	446	446	446	0
361	20231212	132500	70750146	446	446	446	446	0
362	20231212	132400	70750146	446	446	446	446	0
363	20231212	132300	70750146	446	446	446	446	0
364	20231212	132200	70750146	446	446	446	446	0
365	20231212	132100	70750146	446	446	446	446	0
366	20231212	132000	70750146	446	446	446	446	300
367	20231212	131900	70616346	446	446	446	446	0
368	20231212	131800	70616346	446	446	446	446	0
369	20231212	131700	70616346	446	446	446	446	0
370	20231212	131600	70616346	446	446	446	446	0
371	20231212	131500	70616346	446	446	446	446	1
372	20231212	131400	70615900	446	446	446	446	0
373	20231212	131300	70615900	446	446	446	446	0
374	20231212	131200	70615900	446	446	446	446	0
375	20231212	131100	70615900	446	446	446	446	0
376	20231212	131000	70615900	446	446	446	446	0
377	20231212	130900	70615900	446	446	446	446	0
378	20231212	130800	70615900	446	446	446	446	3
379	20231212	130700	70614562	446	446	446	446	3
380	20231212	130600	70613224	447	447	447	447	0
381	20231212	130500	70613224	447	449	449	447	12369
382	20231212	130400	65082749	449	449	449	449	0
383	20231212	130300	65082749	449	449	449	449	350
384	20231212	130200	64925599	449	449	449	449	200
385	20231212	130100	64835799	449	449	449	449	0
386	20231212	130000	64835799	449	449	449	449	0
387	20231212	125900	64835799	449	448	449	448	690
388	20231212	125800	64526579	447	447	447	447	0
389	20231212	125700	64526579	447	447	447	447	0
390	20231212	125600	64526579	447	447	447	447	2236
391	20231212	125500	63527087	447	447	447	447	756
392	20231212	125400	63189155	447	447	447	447	0
393	20231212	125300	63189155	447	447	447	447	0
394	20231212	125200	63189155	447	447	447	447	0
395	20231212	125100	63189155	447	447	447	447	0
396	20231212	125000	63189155	447	447	447	447	0
397	20231212	124900	63189155	447	447	447	447	0
398	20231212	124800	63189155	447	447	447	447	0
399	20231212	124700	63189155	447	447	447	447	0
400	20231212	124600	63189155	447	447	447	447	0
401	20231212	124500	63189155	447	447	447	447	0
402	20231212	124400	63189155	447	447	447	447	0
403	20231212	124300	63189155	447	447	447	447	0
404	20231212	124200	63189155	447	447	447	447	9
405	20231212	124100	63185132	447	447	447	447	0
406	20231212	124000	63185132	447	447	447	447	0
407	20231212	123900	63185132	447	447	447	447	1
408	20231212	123800	63184685	448	448	448	448	0
409	20231212	123700	63184685	448	448	448	448	20
410	20231212	123600	63175725	448	447	448	447	19000
411	20231212	123500	54665045	447	447	447	447	0
412	20231212	123400	54665045	447	447	447	447	0
413	20231212	123300	54665045	447	447	447	447	0
414	20231212	123200	54665045	447	447	447	447	0
415	20231212	123100	54665045	447	447	447	447	446
416	20231212	123000	54465683	446	446	446	446	0
417	20231212	122900	54465683	446	446	446	446	0
418	20231212	122800	54465683	446	446	446	446	0
419	20231212	122700	54465683	446	446	446	446	0
420	20231212	122600	54465683	446	446	446	446	0
421	20231212	122500	54465683	446	447	447	446	2462
422	20231212	122400	53367556	447	447	447	447	0
423	20231212	122300	53367556	447	447	447	447	0
424	20231212	122200	53367556	447	447	447	447	0
425	20231212	122100	53367556	447	447	447	447	1159
426	20231212	122000	52849483	447	447	447	447	316
427	20231212	121900	52708231	447	447	447	447	0
428	20231212	121800	52708231	447	447	447	447	1040
429	20231212	121700	52243351	447	447	447	447	1118
430	20231212	121600	51743605	447	447	447	447	0
431	20231212	121500	51743605	447	447	447	447	0
432	20231212	121400	51743605	447	447	447	447	0
433	20231212	121300	51743605	447	447	447	447	27
434	20231212	121200	51731536	447	447	447	447	0
435	20231212	121100	51731536	447	447	447	447	1000
436	20231212	121000	51284536	447	447	447	447	0
437	20231212	120900	51284536	447	447	447	447	634
438	20231212	120800	51001138	447	447	447	447	150
439	20231212	120700	50934088	447	447	447	447	1000
440	20231212	120600	50487088	447	447	447	447	0
441	20231212	120500	50487088	447	447	447	447	1000
442	20231212	120400	50040088	447	447	447	447	146
443	20231212	120300	49974826	447	447	447	447	0
444	20231212	120200	49974826	447	447	447	447	16
445	20231212	120100	49967674	446	446	446	446	0
446	20231212	120000	49967674	446	446	446	446	0
447	20231212	115900	49967674	446	446	446	446	0
448	20231212	115800	49967674	446	446	446	446	50
449	20231212	115700	49945374	446	446	446	446	0
450	20231212	115600	49945374	446	446	446	446	0
451	20231212	115500	49945374	446	446	446	446	0
452	20231212	115400	49945374	446	446	446	446	0
453	20231212	115300	49945374	446	446	446	446	0
454	20231212	115200	49945374	446	446	446	446	0
455	20231212	115100	49945374	446	446	446	446	0
456	20231212	115000	49945374	446	446	446	446	0
457	20231212	114900	49945374	446	446	446	446	0
458	20231212	114800	49945374	446	446	446	446	0
459	20231212	114700	49945374	446	446	446	446	0
460	20231212	114600	49945374	446	446	446	446	0
461	20231212	114500	49945374	446	446	446	446	0
462	20231212	114400	49945374	446	446	446	446	0
463	20231212	114300	49945374	446	446	446	446	0
464	20231212	114200	49945374	446	446	446	446	0
465	20231212	114100	49945374	446	446	446	446	0
466	20231212	114000	49945374	446	446	446	446	0
467	20231212	113900	49945374	446	446	446	446	0
468	20231212	113800	49945374	446	446	446	446	0
469	20231212	113700	49945374	446	446	446	446	0
470	20231212	113600	49945374	446	446	446	446	0
471	20231212	113500	49945374	446	446	446	446	0
472	20231212	113400	49945374	446	446	446	446	0
473	20231212	113300	49945374	446	446	446	446	0
474	20231212	113200	49945374	446	446	446	446	2000
475	20231212	113100	49053374	446	446	446	446	1000
476	20231212	113000	48607374	447	447	447	447	1000
477	20231212	112900	48160374	447	447	447	447	28
478	20231212	112800	48147858	447	447	447	447	67
479	20231212	112700	48117909	445	445	445	445	0
480	20231212	112600	48117909	445	445	445	445	0
481	20231212	112500	48117909	445	445	445	445	0
482	20231212	112400	48117909	445	445	445	445	0
483	20231212	112300	48117909	445	446	446	445	1300
484	20231212	112200	47538908	446	446	446	446	0
485	20231212	112100	47538908	446	446	446	446	150
486	20231212	112000	47472008	446	446	446	446	0
487	20231212	111900	47472008	446	446	446	446	0
488	20231212	111800	47472008	446	446	446	446	0
489	20231212	111700	47472008	446	446	446	446	0
490	20231212	111600	47472008	446	446	446	446	0
491	20231212	111500	47472008	446	446	446	446	0
492	20231212	111400	47472008	446	446	446	446	1
493	20231212	111300	47471562	446	446	446	446	1165
494	20231212	111200	46951972	446	446	446	446	0
495	20231212	111100	46951972	446	446	446	446	0
496	20231212	111000	46951972	446	446	446	446	1831
497	20231212	110900	46135346	447	447	447	447	0
498	20231212	110800	46135346	447	447	447	447	0
499	20231212	110700	46135346	447	447	447	447	200
500	20231212	110600	46045946	447	447	447	447	0
501	20231212	110500	46045946	447	447	447	447	0
502	20231212	110400	46045946	447	447	447	447	1800
503	20231212	110300	45241346	447	447	447	447	0
504	20231212	110200	45241346	447	447	447	447	10
505	20231212	110100	45236876	447	447	447	447	0
506	20231212	110000	45236876	447	447	447	447	0
507	20231212	105900	45236876	447	447	447	447	0
508	20231212	105800	45236876	447	447	447	447	0
509	20231212	105700	45236876	447	447	447	447	0
510	20231212	105600	45236876	447	447	447	447	0
511	20231212	105500	45236876	447	447	447	447	0
512	20231212	105400	45236876	447	447	447	447	0
513	20231212	105300	45236876	447	447	447	447	0
514	20231212	105200	45236876	447	447	447	447	0
515	20231212	105100	45236876	447	447	447	447	0
516	20231212	105000	45236876	447	447	447	447	0
517	20231212	104900	45236876	447	447	447	447	0
518	20231212	104800	45236876	447	447	447	447	0
519	20231212	104700	45236876	447	447	447	447	0
520	20231212	104600	45236876	447	447	447	447	0
521	20231212	104500	45236876	447	447	447	447	0
522	20231212	104400	45236876	447	447	447	447	21
523	20231212	104300	45227489	447	447	447	447	223
524	20231212	104200	45127808	447	447	447	447	10
525	20231212	104100	45123338	447	447	447	447	0
526	20231212	104000	45123338	447	447	447	447	0
527	20231212	103900	45123338	447	447	447	447	1
528	20231212	103800	45122891	447	447	447	447	7
529	20231212	103700	45119762	444	448	448	444	10
530	20231212	103600	45115295	448	447	448	447	34
531	20231212	103500	45100083	444	445	445	444	10245
532	20231212	103400	40547510	445	445	445	445	0
533	20231212	103300	40547510	445	445	445	445	0
534	20231212	103200	40547510	445	445	445	445	0
535	20231212	103100	40547510	445	445	445	445	0
536	20231212	103000	40547510	445	445	445	445	6223
537	20231212	102900	37778275	445	445	445	445	1000
538	20231212	102800	37333275	445	445	445	445	0
539	20231212	102700	37333275	445	445	445	445	0
540	20231212	102600	37333275	445	447	447	445	986
541	20231212	102500	36894307	448	448	448	448	0
542	20231212	102400	36894307	448	448	448	448	0
543	20231212	102300	36894307	448	448	448	448	0
544	20231212	102200	36894307	448	448	448	448	0
545	20231212	102100	36894307	448	448	448	448	0
546	20231212	102000	36894307	448	448	448	448	0
547	20231212	101900	36894307	448	448	448	448	0
548	20231212	101800	36894307	448	448	448	448	0
549	20231212	101700	36894307	448	448	448	448	0
550	20231212	101600	36894307	448	448	448	448	0
551	20231212	101500	36894307	448	448	448	448	0
552	20231212	101400	36894307	448	448	448	448	0
553	20231212	101300	36894307	448	448	448	448	0
554	20231212	101200	36894307	448	448	448	448	0
555	20231212	101100	36894307	448	448	448	448	0
556	20231212	101000	36894307	448	448	448	448	0
557	20231212	100900	36894307	448	448	448	448	59
558	20231212	100800	36867875	448	448	448	448	0
559	20231212	100700	36867875	448	448	448	448	0
560	20231212	100600	36867875	448	448	448	448	0
561	20231212	100500	36867875	448	448	448	448	0
562	20231212	100400	36867875	448	448	448	448	38
563	20231212	100300	36850851	448	448	448	448	1
564	20231212	100200	36850403	448	448	448	448	0
565	20231212	100100	36850403	448	448	448	448	0
566	20231212	100000	36850403	448	448	448	448	0
567	20231212	095900	36850403	448	448	448	448	0
568	20231212	095800	36850403	448	448	448	448	0
569	20231212	095700	36850403	448	448	448	448	0
570	20231212	095600	36850403	448	447	448	447	5370
571	20231212	095500	34447641	447	447	447	447	0
572	20231212	095400	34447641	447	447	447	447	0
573	20231212	095300	34447641	447	447	447	447	0
574	20231212	095200	34447641	447	447	447	447	2
575	20231212	095100	34446747	448	446	448	446	118
576	20231212	095000	34393919	445	445	445	445	0
577	20231212	094900	34393919	445	445	445	445	0
578	20231212	094800	34393919	445	445	445	445	0
579	20231212	094700	34393919	445	445	445	445	1918
580	20231212	094600	33540409	445	445	445	445	4472
581	20231212	094500	31550369	445	445	445	445	0
582	20231212	094400	31550369	445	445	445	445	0
583	20231212	094300	31550369	445	445	445	445	19
584	20231212	094200	31541914	445	445	445	445	15
585	20231212	094100	31535239	445	445	445	445	350
586	20231212	094000	31379489	445	445	445	445	0
587	20231212	093900	31379489	445	445	445	445	895
588	20231212	093800	30981214	445	445	445	445	206
589	20231212	093700	30889544	445	445	445	445	2
590	20231212	093600	30888654	445	445	445	445	212
591	20231212	093500	30794314	445	445	445	445	4
592	20231212	093400	30792534	445	445	445	445	0
593	20231212	093300	30792534	445	445	445	445	54
594	20231212	093200	30768504	445	445	445	445	6
595	20231212	093100	30765834	445	445	445	445	0
596	20231212	093000	30765834	445	445	445	445	0
597	20231212	092900	30765834	445	445	445	445	144
598	20231212	092800	30701754	444	444	444	444	5326
599	20231212	092700	28337010	444	444	444	444	3001
600	20231212	092600	27004566	444	444	445	444	1903
601	20231212	092500	26159433	445	444	445	444	10584
602	20231212	092400	21449837	444	444	444	444	371
603	20231212	092300	21285113	445	445	445	445	0
604	20231212	092200	21285113	445	445	445	445	0
605	20231212	092100	21285113	445	445	445	445	2
606	20231212	092000	21284223	445	445	445	445	1
607	20231212	091900	21283778	445	445	445	445	110
608	20231212	091800	21234828	446	446	446	446	5
609	20231212	091700	21232598	446	446	446	446	0
610	20231212	091600	21232598	446	446	446	446	0
611	20231212	091500	21232598	446	446	446	446	1
612	20231212	091400	21232152	446	446	446	446	1
613	20231212	091300	21231706	444	445	445	444	2000
614	20231212	091200	20343606	446	446	446	446	0
615	20231212	091100	20343606	446	444	446	444	213
616	20231212	091000	20249032	444	445	445	444	4404
617	20231212	090900	18289279	445	444	445	444	3515
618	20231212	090800	16725721	445	446	446	445	31394
619	20231212	090700	2724115	447	447	447	447	1300
620	20231212	090600	2143015	448	448	448	448	0
621	20231212	090500	2143015	448	448	448	448	1
622	20231212	090400	2142567	448	448	448	448	0
623	20231212	090300	2142567	448	448	448	448	115
624	20231212	090200	2091047	446	446	446	446	16
625	20231212	090100	2083911	447	447	447	447	2375
626	20231212	090000	1022286	448	448	449	448	2253