KissMeData/225430/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203800	56173818	990	990	990	990	1457
3	20231221	203700	56173818	990	990	990	990	0
4	20231221	203600	56173818	990	990	990	990	0
5	20231221	203500	56173818	990	990	990	990	0
6	20231221	203400	56173818	990	990	990	990	0
7	20231221	203300	56173818	990	990	990	990	0
8	20231221	203200	56173818	990	990	990	990	0
9	20231221	203100	56173818	990	990	990	990	0
10	20231221	203000	56173818	990	990	990	990	0
11	20231221	202900	56173818	990	990	990	990	0
12	20231221	202800	56173818	990	990	990	990	0
13	20231221	202700	56173818	990	990	990	990	0
14	20231221	202600	56173818	990	990	990	990	0
15	20231221	202500	56173818	990	990	990	990	0
16	20231221	202400	56173818	990	990	990	990	0
17	20231221	202300	56173818	990	990	990	990	0
18	20231221	202200	56173818	990	990	990	990	0
19	20231221	202100	56173818	990	990	990	990	0
20	20231221	202000	56173818	990	990	990	990	0
21	20231221	201900	56173818	990	990	990	990	0
22	20231221	201800	56173818	990	990	990	990	0
23	20231221	201700	56173818	990	990	990	990	0
24	20231221	201600	56173818	990	990	990	990	0
25	20231221	201500	56173818	990	990	990	990	0
26	20231221	201400	56173818	990	990	990	990	0
27	20231221	201300	56173818	990	990	990	990	0
28	20231221	201200	56173818	990	990	990	990	0
29	20231221	201100	56173818	990	990	990	990	0
30	20231221	201000	56173818	990	990	990	990	0
31	20231221	200900	56173818	990	990	990	990	0
32	20231221	200800	56173818	990	990	990	990	1457
33	20231221	200700	56173818	990	990	990	990	0
34	20231221	200600	56173818	990	990	990	990	0
35	20231221	200500	56173818	990	990	990	990	0
36	20231221	200400	56173818	990	990	990	990	0
37	20231221	200300	56173818	990	990	990	990	0
38	20231221	200200	56173818	990	990	990	990	0
39	20231221	200100	56173818	990	990	990	990	0
40	20231221	200000	56173818	990	990	990	990	0
41	20231221	195900	56173818	990	990	990	990	0
42	20231221	195800	56173818	990	990	990	990	0
43	20231221	195700	56173818	990	990	990	990	0
44	20231221	195600	56173818	990	990	990	990	0
45	20231221	195500	56173818	990	990	990	990	0
46	20231221	195400	56173818	990	990	990	990	0
47	20231221	195300	56173818	990	990	990	990	0
48	20231221	195200	56173818	990	990	990	990	0
49	20231221	195100	56173818	990	990	990	990	0
50	20231221	195000	56173818	990	990	990	990	0
51	20231221	194900	56173818	990	990	990	990	0
52	20231221	194800	56173818	990	990	990	990	0
53	20231221	194700	56173818	990	990	990	990	0
54	20231221	194600	56173818	990	990	990	990	0
55	20231221	194500	56173818	990	990	990	990	0
56	20231221	194400	56173818	990	990	990	990	0
57	20231221	194300	56173818	990	990	990	990	0
58	20231221	194200	56173818	990	990	990	990	0
59	20231221	194100	56173818	990	990	990	990	0
60	20231221	194000	56173818	990	990	990	990	0
61	20231221	193900	56173818	990	990	990	990	0
62	20231221	193800	56173818	990	990	990	990	1457
63	20231221	193700	56173818	990	990	990	990	0
64	20231221	193600	56173818	990	990	990	990	0
65	20231221	193500	56173818	990	990	990	990	0
66	20231221	193400	56173818	990	990	990	990	0
67	20231221	193300	56173818	990	990	990	990	0
68	20231221	193200	56173818	990	990	990	990	0
69	20231221	193100	56173818	990	990	990	990	0
70	20231221	193000	56173818	990	990	990	990	0
71	20231221	192900	56173818	990	990	990	990	0
72	20231221	192800	56173818	990	990	990	990	0
73	20231221	192700	56173818	990	990	990	990	0
74	20231221	192600	56173818	990	990	990	990	0
75	20231221	192500	56173818	990	990	990	990	0
76	20231221	192400	56173818	990	990	990	990	0
77	20231221	192300	56173818	990	990	990	990	0
78	20231221	192200	56173818	990	990	990	990	0
79	20231221	192100	56173818	990	990	990	990	0
80	20231221	192000	56173818	990	990	990	990	0
81	20231221	191900	56173818	990	990	990	990	0
82	20231221	191800	56173818	990	990	990	990	0
83	20231221	191700	56173818	990	990	990	990	0
84	20231221	191600	56173818	990	990	990	990	0
85	20231221	191500	56173818	990	990	990	990	0
86	20231221	191400	56173818	990	990	990	990	0
87	20231221	191300	56173818	990	990	990	990	0
88	20231221	191200	56173818	990	990	990	990	0
89	20231221	191100	56173818	990	990	990	990	0
90	20231221	191000	56173818	990	990	990	990	0
91	20231221	190900	56173818	990	990	990	990	0
92	20231221	190800	56173818	990	990	990	990	1457
93	20231221	190700	56173818	990	990	990	990	0
94	20231221	190600	56173818	990	990	990	990	0
95	20231221	190500	56173818	990	990	990	990	0
96	20231221	190400	56173818	990	990	990	990	0
97	20231221	190300	56173818	990	990	990	990	0
98	20231221	190200	56173818	990	990	990	990	0
99	20231221	190100	56173818	990	990	990	990	0
100	20231221	190000	56173818	990	990	990	990	0
101	20231221	185900	56173818	990	990	990	990	0
102	20231221	185800	56173818	990	990	990	990	0
103	20231221	185700	56173818	990	990	990	990	0
104	20231221	185600	56173818	990	990	990	990	0
105	20231221	185500	56173818	990	990	990	990	0
106	20231221	185400	56173818	990	990	990	990	0
107	20231221	185300	56173818	990	990	990	990	0
108	20231221	185200	56173818	990	990	990	990	0
109	20231221	185100	56173818	990	990	990	990	0
110	20231221	185000	56173818	990	990	990	990	0
111	20231221	184900	56173818	990	990	990	990	0
112	20231221	184800	56173818	990	990	990	990	0
113	20231221	184700	56173818	990	990	990	990	0
114	20231221	184600	56173818	990	990	990	990	0
115	20231221	184500	56173818	990	990	990	990	0
116	20231221	184400	56173818	990	990	990	990	0
117	20231221	184300	56173818	990	990	990	990	0
118	20231221	184200	56173818	990	990	990	990	0
119	20231221	184100	56173818	990	990	990	990	0
120	20231221	184000	56173818	990	990	990	990	0
121	20231221	183900	56173818	990	990	990	990	0
122	20231221	183800	56173818	990	990	990	990	1457
123	20231221	183700	56173818	990	990	990	990	0
124	20231221	183600	56173818	990	990	990	990	0
125	20231221	183500	56173818	990	990	990	990	0
126	20231221	183400	56173818	990	990	990	990	0
127	20231221	183300	56173818	990	990	990	990	0
128	20231221	183200	56173818	990	990	990	990	0
129	20231221	183100	56173818	990	990	990	990	0
130	20231221	183000	56173818	990	990	990	990	0
131	20231221	182900	56173818	990	990	990	990	0
132	20231221	182800	56173818	990	990	990	990	0
133	20231221	182700	56173818	990	990	990	990	0
134	20231221	182600	56173818	990	990	990	990	0
135	20231221	182500	56173818	990	990	990	990	0
136	20231221	182400	56173818	990	990	990	990	0
137	20231221	182300	56173818	990	990	990	990	0
138	20231221	182200	56173818	990	990	990	990	0
139	20231221	182100	56173818	990	990	990	990	0
140	20231221	182000	56173818	990	990	990	990	0
141	20231221	181900	56173818	990	990	990	990	0
142	20231221	181800	56173818	990	990	990	990	0
143	20231221	181700	56173818	990	990	990	990	0
144	20231221	181600	56173818	990	990	990	990	0
145	20231221	181500	56173818	990	990	990	990	0
146	20231221	181400	56173818	990	990	990	990	0
147	20231221	181300	56173818	990	990	990	990	0
148	20231221	181200	56173818	990	990	990	990	0
149	20231221	181100	56173818	990	990	990	990	0
150	20231221	181000	56173818	990	990	990	990	0
151	20231221	180900	56173818	990	990	990	990	0
152	20231221	180800	56173818	990	990	990	990	1457
153	20231221	180700	56173818	990	990	990	990	0
154	20231221	180600	56173818	990	990	990	990	0
155	20231221	180500	56173818	990	990	990	990	0
156	20231221	180400	56173818	990	990	990	990	0
157	20231221	180300	56173818	990	990	990	990	0
158	20231221	180200	56173818	990	990	990	990	0
159	20231221	180100	56173818	990	990	990	990	0
160	20231221	180000	56173818	990	990	990	990	0
161	20231221	175900	56173818	990	990	990	990	0
162	20231221	175800	56173818	990	990	990	990	0
163	20231221	175700	56173818	990	990	990	990	0
164	20231221	175600	56173818	990	990	990	990	0
165	20231221	175500	56173818	990	990	990	990	0
166	20231221	175400	56173818	990	990	990	990	0
167	20231221	175300	56173818	990	990	990	990	0
168	20231221	175200	56173818	990	990	990	990	0
169	20231221	175100	56173818	990	990	990	990	0
170	20231221	175000	56173818	990	990	990	990	0
171	20231221	174900	56173818	990	990	990	990	0
172	20231221	174800	56173818	990	990	990	990	0
173	20231221	174700	56173818	990	990	990	990	0
174	20231221	174600	56173818	990	990	990	990	0
175	20231221	174500	56173818	990	990	990	990	0
176	20231221	174400	56173818	990	990	990	990	0
177	20231221	174300	56173818	990	990	990	990	0
178	20231221	174200	56173818	990	990	990	990	0
179	20231221	174100	56173818	990	990	990	990	0
180	20231221	174000	56173818	990	990	990	990	0
181	20231221	173900	56173818	990	990	990	990	0
182	20231221	173800	56173818	990	990	990	990	1457
183	20231221	173700	56173818	990	990	990	990	0
184	20231221	173600	56173818	990	990	990	990	0
185	20231221	173500	56173818	990	990	990	990	0
186	20231221	173400	56173818	990	990	990	990	0
187	20231221	173300	56173818	990	990	990	990	0
188	20231221	173200	56173818	990	990	990	990	0
189	20231221	173100	56173818	990	990	990	990	0
190	20231221	173000	56173818	990	990	990	990	0
191	20231221	172900	56173818	990	990	990	990	0
192	20231221	172800	56173818	990	990	990	990	0
193	20231221	172700	56173818	990	990	990	990	0
194	20231221	172600	56173818	990	990	990	990	0
195	20231221	172500	56173818	990	990	990	990	0
196	20231221	172400	56173818	990	990	990	990	0
197	20231221	172300	56173818	990	990	990	990	0
198	20231221	172200	56173818	990	990	990	990	0
199	20231221	172100	56173818	990	990	990	990	0
200	20231221	172000	56173818	990	990	990	990	0
201	20231221	171900	56173818	990	990	990	990	0
202	20231221	171800	56173818	990	990	990	990	0
203	20231221	171700	56173818	990	990	990	990	0
204	20231221	171600	56173818	990	990	990	990	0
205	20231221	171500	56173818	990	990	990	990	0
206	20231221	171400	56173818	990	990	990	990	0
207	20231221	171300	56173818	990	990	990	990	0
208	20231221	171200	56173818	990	990	990	990	0
209	20231221	171100	56173818	990	990	990	990	0
210	20231221	171000	56173818	990	990	990	990	0
211	20231221	170900	56173818	990	990	990	990	0
212	20231221	170800	56173818	990	990	990	990	1457
213	20231221	170700	56173818	990	990	990	990	0
214	20231221	170600	56173818	990	990	990	990	0
215	20231221	170500	56173818	990	990	990	990	0
216	20231221	170400	56173818	990	990	990	990	0
217	20231221	170300	56173818	990	990	990	990	0
218	20231221	170200	56173818	990	990	990	990	0
219	20231221	170100	56173818	990	990	990	990	0
220	20231221	170000	56173818	990	990	990	990	0
221	20231221	165900	56173818	990	990	990	990	0
222	20231221	165800	56173818	990	990	990	990	0
223	20231221	165700	56173818	990	990	990	990	0
224	20231221	165600	56173818	990	990	990	990	0
225	20231221	165500	56173818	990	990	990	990	0
226	20231221	165400	56173818	990	990	990	990	0
227	20231221	165300	56173818	990	990	990	990	0
228	20231221	165200	56173818	990	990	990	990	0
229	20231221	165100	56173818	990	990	990	990	0
230	20231221	165000	56173818	990	990	990	990	0
231	20231221	164900	56173818	990	990	990	990	0
232	20231221	164800	56173818	990	990	990	990	0
233	20231221	164700	56173818	990	990	990	990	0
234	20231221	164600	56173818	990	990	990	990	0
235	20231221	164500	56173818	990	990	990	990	0
236	20231221	164400	56173818	990	990	990	990	0
237	20231221	164300	56173818	990	990	990	990	0
238	20231221	164200	56173818	990	990	990	990	0
239	20231221	164100	56173818	990	990	990	990	0
240	20231221	164000	56173818	990	990	990	990	0
241	20231221	163900	56173818	990	990	990	990	0
242	20231221	163800	56173818	990	990	990	990	1457
243	20231221	163700	56173818	990	990	990	990	0
244	20231221	163600	56173818	990	990	990	990	0
245	20231221	163500	56173818	990	990	990	990	0
246	20231221	163400	56173818	990	990	990	990	0
247	20231221	163300	56173818	990	990	990	990	0
248	20231221	163200	56173818	990	990	990	990	0
249	20231221	163100	56173818	990	990	990	990	0
250	20231221	163000	56173818	990	990	990	990	0
251	20231221	162900	56173818	990	990	990	990	0
252	20231221	162800	56173818	990	990	990	990	0
253	20231221	162700	56173818	990	990	990	990	0
254	20231221	162600	56173818	990	990	990	990	0
255	20231221	162500	56173818	990	990	990	990	0
256	20231221	162400	56173818	990	990	990	990	0
257	20231221	162300	56173818	990	990	990	990	0
258	20231221	162200	56173818	990	990	990	990	0
259	20231221	162100	56173818	990	990	990	990	0
260	20231221	162000	56173818	990	990	990	990	0
261	20231221	161900	56173818	990	990	990	990	0
262	20231221	161800	56173818	990	990	990	990	0
263	20231221	161700	56173818	990	990	990	990	0
264	20231221	161600	56173818	990	990	990	990	0
265	20231221	161500	56173818	990	990	990	990	0
266	20231221	161400	56173818	990	990	990	990	0
267	20231221	161300	56173818	990	990	990	990	0
268	20231221	161200	56173818	990	990	990	990	0
269	20231221	161100	56173818	990	990	990	990	0
270	20231221	161000	56173818	990	990	990	990	0
271	20231221	160900	56173818	990	990	990	990	0
272	20231221	160800	56173818	990	990	990	990	1457
273	20231221	160700	56173818	990	990	990	990	0
274	20231221	160600	56173818	990	990	990	990	0
275	20231221	160500	56173818	990	990	990	990	0
276	20231221	160400	56173818	990	990	990	990	0
277	20231221	160300	56173818	990	990	990	990	0
278	20231221	160200	56173818	990	990	990	990	0
279	20231221	160100	56173818	990	990	990	990	0
280	20231221	160000	56173818	990	990	990	990	0
281	20231221	155900	56173818	990	990	990	990	0
282	20231221	155800	56173818	990	990	990	990	0
283	20231221	155700	56173818	990	990	990	990	0
284	20231221	155600	56173818	990	990	990	990	0
285	20231221	155500	56173818	990	990	990	990	0
286	20231221	155400	56173818	990	990	990	990	0
287	20231221	155300	56173818	990	990	990	990	0
288	20231221	155200	56173818	990	990	990	990	0
289	20231221	155100	56173818	990	990	990	990	0
290	20231221	155000	56173818	990	990	990	990	0
291	20231221	154900	56173818	990	990	990	990	0
292	20231221	154800	56173818	990	990	990	990	0
293	20231221	154700	56173818	990	990	990	990	0
294	20231221	154600	56173818	990	990	990	990	0
295	20231221	154500	56173818	990	990	990	990	0
296	20231221	154400	56173818	990	990	990	990	0
297	20231221	154300	56173818	990	990	990	990	0
298	20231221	154200	56173818	990	990	990	990	0
299	20231221	154100	56173818	990	990	990	990	0
300	20231221	154000	56173818	990	990	990	990	0
301	20231221	153900	56173818	990	990	990	990	0
302	20231221	153800	56173818	990	990	990	990	1457
303	20231221	153700	56173818	990	990	990	990	0
304	20231221	153600	56173818	990	990	990	990	0
305	20231221	153500	56173818	990	990	990	990	0
306	20231221	153400	56173818	990	990	990	990	0
307	20231221	153300	56173818	990	990	990	990	0
308	20231221	153200	56173818	990	990	990	990	0
309	20231221	153100	56173818	990	990	990	990	0
310	20231221	153000	56173818	990	990	990	990	1457
311	20231221	152900	54731388	990	990	990	990	0
312	20231221	152800	54731388	990	990	990	990	0
313	20231221	152700	54731388	990	990	990	990	0
314	20231221	152600	54731388	990	990	990	990	0
315	20231221	152500	54731388	990	990	990	990	0
316	20231221	152400	54731388	990	990	990	990	0
317	20231221	152300	54731388	990	990	990	990	0
318	20231221	152200	54731388	990	990	990	990	0
319	20231221	152100	54731388	990	990	990	990	0
320	20231221	152000	54731388	990	990	990	990	0
321	20231221	151900	54731388	990	986	990	985	3041
322	20231221	151800	51734401	987	989	989	987	1947
323	20231221	151700	49810984	989	989	989	989	10
324	20231221	151600	49801094	989	989	989	989	26
325	20231221	151500	49775380	987	987	987	987	0
326	20231221	151400	49775380	987	987	987	987	2
327	20231221	151300	49773406	987	987	987	987	1
328	20231221	151200	49772419	988	988	988	988	0
329	20231221	151100	49772419	988	988	988	988	0
330	20231221	151000	49772419	988	988	988	988	0
331	20231221	150900	49772419	988	988	988	988	0
332	20231221	150800	49772419	988	988	988	988	0
333	20231221	150700	49772419	988	988	988	988	0
334	20231221	150600	49772419	988	988	988	988	0
335	20231221	150500	49772419	988	988	988	988	0
336	20231221	150400	49772419	988	988	988	988	1
337	20231221	150300	49771431	988	988	988	988	1
338	20231221	150200	49770443	988	988	988	988	82
339	20231221	150100	49689427	991	991	991	991	0
340	20231221	150000	49689427	991	991	991	991	0
341	20231221	145900	49689427	991	991	991	991	0
342	20231221	145800	49689427	991	991	991	991	0
343	20231221	145700	49689427	991	991	991	991	23
344	20231221	145600	49666634	991	991	991	991	0
345	20231221	145500	49666634	991	991	991	991	91
346	20231221	145400	49576453	991	991	991	991	0
347	20231221	145300	49576453	991	991	991	991	0
348	20231221	145200	49576453	991	991	991	991	0
349	20231221	145100	49576453	991	991	991	991	0
350	20231221	145000	49576453	991	991	991	991	0
351	20231221	144900	49576453	991	991	991	991	0
352	20231221	144800	49576453	991	991	991	991	0
353	20231221	144700	49576453	991	991	991	991	0
354	20231221	144600	49576453	991	991	991	991	0
355	20231221	144500	49576453	991	991	991	991	0
356	20231221	144400	49576453	991	991	991	991	0
357	20231221	144300	49576453	991	991	991	991	0
358	20231221	144200	49576453	991	991	991	991	0
359	20231221	144100	49576453	991	988	991	988	120
360	20231221	144000	49457890	988	988	988	988	20
361	20231221	143900	49438130	988	988	988	988	115
362	20231221	143800	49324510	987	987	987	987	0
363	20231221	143700	49324510	987	987	987	987	0
364	20231221	143600	49324510	987	987	987	987	0
365	20231221	143500	49324510	987	987	987	987	0
366	20231221	143400	49324510	987	987	987	987	0
367	20231221	143300	49324510	987	987	987	987	0
368	20231221	143200	49324510	987	987	987	987	0
369	20231221	143100	49324510	987	987	987	987	0
370	20231221	143000	49324510	987	987	987	987	0
371	20231221	142900	49324510	987	987	987	987	0
372	20231221	142800	49324510	987	987	987	987	0
373	20231221	142700	49324510	987	987	987	987	373
374	20231221	142600	48956359	987	987	987	987	341
375	20231221	142500	48619792	987	987	987	987	500
376	20231221	142400	48126292	987	987	987	987	730
377	20231221	142300	47405782	986	986	986	986	0
378	20231221	142200	47405782	986	986	986	986	0
379	20231221	142100	47405782	986	986	986	986	0
380	20231221	142000	47405782	986	986	986	986	0
381	20231221	141900	47405782	986	986	986	986	61
382	20231221	141800	47345636	987	987	987	987	2
383	20231221	141700	47343662	987	987	987	987	0
384	20231221	141600	47343662	987	987	987	987	0
385	20231221	141500	47343662	987	987	987	987	0
386	20231221	141400	47343662	987	987	987	987	90
387	20231221	141300	47254832	986	986	986	986	25
388	20231221	141200	47230182	987	987	987	987	0
389	20231221	141100	47230182	987	987	987	987	0
390	20231221	141000	47230182	987	987	987	987	0
391	20231221	140900	47230182	987	987	987	987	0
392	20231221	140800	47230182	987	987	987	987	4
393	20231221	140700	47226234	987	987	987	987	5
394	20231221	140600	47221299	986	986	986	986	0
395	20231221	140500	47221299	986	986	986	986	0
396	20231221	140400	47221299	986	986	986	986	0
397	20231221	140300	47221299	986	986	986	986	0
398	20231221	140200	47221299	986	986	986	986	0
399	20231221	140100	47221299	986	986	986	986	0
400	20231221	140000	47221299	986	986	986	986	0
401	20231221	135900	47221299	986	986	986	986	0
402	20231221	135800	47221299	986	986	986	986	0
403	20231221	135700	47221299	986	986	986	986	0
404	20231221	135600	47221299	986	986	986	986	0
405	20231221	135500	47221299	986	986	986	986	0
406	20231221	135400	47221299	986	986	986	986	0
407	20231221	135300	47221299	986	986	986	986	0
408	20231221	135200	47221299	986	986	986	986	1
409	20231221	135100	47220313	987	987	987	987	0
410	20231221	135000	47220313	987	987	987	987	0
411	20231221	134900	47220313	987	987	987	987	0
412	20231221	134800	47220313	987	987	987	987	0
413	20231221	134700	47220313	987	987	987	987	0
414	20231221	134600	47220313	987	987	987	987	20
415	20231221	134500	47200573	990	990	990	990	0
416	20231221	134400	47200573	990	990	990	990	0
417	20231221	134300	47200573	990	990	990	990	0
418	20231221	134200	47200573	990	990	990	990	0
419	20231221	134100	47200573	990	990	990	990	0
420	20231221	134000	47200573	990	990	990	990	1
421	20231221	133900	47199583	991	991	991	991	0
422	20231221	133800	47199583	991	991	991	991	0
423	20231221	133700	47199583	991	991	991	991	0
424	20231221	133600	47199583	991	991	991	991	1
425	20231221	133500	47198592	985	985	985	985	0
426	20231221	133400	47198592	985	985	985	985	0
427	20231221	133300	47198592	985	985	985	985	0
428	20231221	133200	47198592	985	985	985	985	0
429	20231221	133100	47198592	985	985	985	985	0
430	20231221	133000	47198592	985	985	985	985	0
431	20231221	132900	47198592	985	985	985	985	0
432	20231221	132800	47198592	985	985	985	985	0
433	20231221	132700	47198592	985	985	985	985	0
434	20231221	132600	47198592	985	985	985	985	0
435	20231221	132500	47198592	985	985	985	985	0
436	20231221	132400	47198592	985	985	985	985	0
437	20231221	132300	47198592	985	985	985	985	0
438	20231221	132200	47198592	985	985	985	985	0
439	20231221	132100	47198592	985	985	985	985	0
440	20231221	132000	47198592	985	985	985	985	0
441	20231221	131900	47198592	985	985	985	985	0
442	20231221	131800	47198592	985	985	985	985	0
443	20231221	131700	47198592	985	985	985	985	0
444	20231221	131600	47198592	985	985	985	985	0
445	20231221	131500	47198592	985	985	985	985	0
446	20231221	131400	47198592	985	985	985	985	0
447	20231221	131300	47198592	985	985	985	985	0
448	20231221	131200	47198592	985	985	985	985	0
449	20231221	131100	47198592	985	985	985	985	1
450	20231221	131000	47197607	991	991	991	991	2
451	20231221	130900	47195625	985	985	985	985	0
452	20231221	130800	47195625	985	985	985	985	0
453	20231221	130700	47195625	985	985	985	985	62
454	20231221	130600	47134555	985	985	985	985	252
455	20231221	130500	46886335	985	986	986	985	1867
456	20231221	130400	45046717	986	986	986	986	0
457	20231221	130300	45046717	986	986	986	986	1
458	20231221	130200	45045731	986	988	988	986	1014
459	20231221	130100	44043901	988	988	988	988	93
460	20231221	130000	43952017	989	989	989	989	101
461	20231221	125900	43852128	993	993	993	993	0
462	20231221	125800	43852128	993	993	993	993	0
463	20231221	125700	43852128	993	993	993	993	0
464	20231221	125600	43852128	993	993	993	993	0
465	20231221	125500	43852128	993	993	993	993	0
466	20231221	125400	43852128	993	993	993	993	0
467	20231221	125300	43852128	993	993	993	993	0
468	20231221	125200	43852128	993	993	993	993	0
469	20231221	125100	43852128	993	993	993	993	0
470	20231221	125000	43852128	993	993	993	993	0
471	20231221	124900	43852128	993	993	993	993	0
472	20231221	124800	43852128	993	993	993	993	0
473	20231221	124700	43852128	993	993	993	993	0
474	20231221	124600	43852128	993	993	993	993	0
475	20231221	124500	43852128	993	993	993	993	0
476	20231221	124400	43852128	993	993	993	993	1
477	20231221	124300	43851135	994	994	994	994	0
478	20231221	124200	43851135	994	994	994	994	0
479	20231221	124100	43851135	994	988	994	988	33
480	20231221	124000	43818525	988	988	988	988	0
481	20231221	123900	43818525	988	988	988	988	0
482	20231221	123800	43818525	988	988	988	988	0
483	20231221	123700	43818525	988	988	988	988	303
484	20231221	123600	43519161	988	988	988	988	0
485	20231221	123500	43519161	988	988	988	988	1
486	20231221	123400	43518173	994	994	994	994	0
487	20231221	123300	43518173	994	994	994	994	0
488	20231221	123200	43518173	994	994	994	994	0
489	20231221	123100	43518173	994	994	994	994	0
490	20231221	123000	43518173	994	994	994	994	0
491	20231221	122900	43518173	994	994	994	994	0
492	20231221	122800	43518173	994	994	994	994	0
493	20231221	122700	43518173	994	994	994	994	0
494	20231221	122600	43518173	994	994	994	994	0
495	20231221	122500	43518173	994	994	994	994	0
496	20231221	122400	43518173	994	994	994	994	0
497	20231221	122300	43518173	994	994	994	994	0
498	20231221	122200	43518173	994	994	994	994	0
499	20231221	122100	43518173	994	994	994	994	0
500	20231221	122000	43518173	994	994	994	994	0
501	20231221	121900	43518173	994	994	994	994	0
502	20231221	121800	43518173	994	994	994	994	0
503	20231221	121700	43518173	994	994	994	994	0
504	20231221	121600	43518173	994	994	994	994	0
505	20231221	121500	43518173	994	994	994	994	0
506	20231221	121400	43518173	994	994	994	994	0
507	20231221	121300	43518173	994	994	994	994	0
508	20231221	121200	43518173	994	994	994	994	0
509	20231221	121100	43518173	994	993	994	993	255
510	20231221	121000	43264902	993	993	993	993	0
511	20231221	120900	43264902	993	993	993	993	0
512	20231221	120800	43264902	993	993	993	993	0
513	20231221	120700	43264902	993	993	993	993	0
514	20231221	120600	43264902	993	993	993	993	0
515	20231221	120500	43264902	993	993	993	993	0
516	20231221	120400	43264902	993	993	993	993	1
517	20231221	120300	43263909	994	994	994	994	0
518	20231221	120200	43263909	994	994	994	994	0
519	20231221	120100	43263909	994	994	994	994	0
520	20231221	120000	43263909	994	994	994	994	382
521	20231221	115900	42884201	994	994	994	994	99
522	20231221	115800	42785795	994	994	994	994	0
523	20231221	115700	42785795	994	994	994	994	0
524	20231221	115600	42785795	994	994	994	994	0
525	20231221	115500	42785795	994	994	994	994	0
526	20231221	115400	42785795	994	994	994	994	0
527	20231221	115300	42785795	994	994	994	994	1
528	20231221	115200	42784801	988	988	988	988	1
529	20231221	115100	42783813	988	988	988	988	0
530	20231221	115000	42783813	988	988	988	988	0
531	20231221	114900	42783813	988	988	988	988	0
532	20231221	114800	42783813	988	988	988	988	0
533	20231221	114700	42783813	988	988	988	988	0
534	20231221	114600	42783813	988	988	988	988	0
535	20231221	114500	42783813	988	988	988	988	0
536	20231221	114400	42783813	988	988	988	988	0
537	20231221	114300	42783813	988	988	988	988	0
538	20231221	114200	42783813	988	988	988	988	0
539	20231221	114100	42783813	988	988	988	988	0
540	20231221	114000	42783813	988	988	988	988	0
541	20231221	113900	42783813	988	988	988	988	0
542	20231221	113800	42783813	988	988	988	988	0
543	20231221	113700	42783813	988	988	988	988	0
544	20231221	113600	42783813	988	988	988	988	0
545	20231221	113500	42783813	988	988	988	988	0
546	20231221	113400	42783813	988	988	988	988	0
547	20231221	113300	42783813	988	988	988	988	0
548	20231221	113200	42783813	988	988	988	988	0
549	20231221	113100	42783813	988	988	988	988	940
550	20231221	113000	41855093	988	988	988	988	0
551	20231221	112900	41855093	988	986	988	986	808
552	20231221	112800	41057584	987	987	987	987	0
553	20231221	112700	41057584	987	987	987	987	0
554	20231221	112600	41057584	987	987	987	987	10
555	20231221	112500	41047714	987	987	987	987	0
556	20231221	112400	41047714	987	987	987	987	0
557	20231221	112300	41047714	987	987	987	987	1
558	20231221	112200	41046727	987	987	987	987	0
559	20231221	112100	41046727	987	987	987	987	0
560	20231221	112000	41046727	987	987	987	987	254
561	20231221	111900	40796029	986	986	986	986	0
562	20231221	111800	40796029	986	986	986	986	0
563	20231221	111700	40796029	986	986	986	986	0
564	20231221	111600	40796029	986	986	986	986	1
565	20231221	111500	40795043	986	986	986	986	6
566	20231221	111400	40789127	987	987	987	987	0
567	20231221	111300	40789127	987	987	987	987	0
568	20231221	111200	40789127	987	987	987	987	20
569	20231221	111100	40769387	987	987	987	987	0
570	20231221	111000	40769387	987	987	987	987	154
571	20231221	110900	40617389	988	988	988	988	0
572	20231221	110800	40617389	988	988	988	988	0
573	20231221	110700	40617389	988	988	988	988	0
574	20231221	110600	40617389	988	988	988	988	0
575	20231221	110500	40617389	988	988	988	988	0
576	20231221	110400	40617389	988	988	988	988	0
577	20231221	110300	40617389	988	988	988	988	0
578	20231221	110200	40617389	988	988	988	988	0
579	20231221	110100	40617389	988	988	988	988	0
580	20231221	110000	40617389	988	988	988	988	10
581	20231221	105900	40607509	990	990	990	990	0
582	20231221	105800	40607509	990	990	990	990	0
583	20231221	105700	40607509	990	990	990	990	0
584	20231221	105600	40607509	990	990	990	990	0
585	20231221	105500	40607509	990	990	990	990	90
586	20231221	105400	40518409	990	990	990	990	0
587	20231221	105300	40518409	990	990	990	990	142
588	20231221	105200	40377829	990	990	990	990	0
589	20231221	105100	40377829	990	990	990	990	0
590	20231221	105000	40377829	990	990	990	990	5
591	20231221	104900	40372879	990	990	990	990	0
592	20231221	104800	40372879	990	990	990	990	0
593	20231221	104700	40372879	990	995	995	990	514
594	20231221	104600	39861574	996	996	996	995	121
595	20231221	104500	39741154	994	994	994	994	519
596	20231221	104400	39225268	990	990	990	990	0
597	20231221	104300	39225268	990	990	990	990	0
598	20231221	104200	39225268	990	990	990	990	1
599	20231221	104100	39224278	994	994	994	994	0
600	20231221	104000	39224278	994	994	994	994	607
601	20231221	103900	38620920	997	997	997	997	0
602	20231221	103800	38620920	997	997	997	997	25
603	20231221	103700	38595995	998	997	998	997	26
604	20231221	103600	38570072	997	997	997	997	0
605	20231221	103500	38570072	997	997	997	997	1016
606	20231221	103400	37557120	997	997	997	997	0
607	20231221	103300	37557120	997	992	997	992	680
608	20231221	103200	36881024	990	990	990	990	0
609	20231221	103100	36881024	990	991	991	990	241
610	20231221	103000	36642423	992	992	992	992	0
611	20231221	102900	36642423	992	992	992	992	0
612	20231221	102800	36642423	992	992	992	992	1489
613	20231221	102700	35165335	992	992	992	992	303
614	20231221	102600	34864759	992	992	992	992	1008
615	20231221	102500	33864823	992	992	992	992	0
616	20231221	102400	33864823	992	992	992	992	0
617	20231221	102300	33864823	992	992	992	992	0
618	20231221	102200	33864823	992	992	992	992	0
619	20231221	102100	33864823	992	992	992	992	0
620	20231221	102000	33864823	992	992	992	992	0
621	20231221	101900	33864823	992	992	992	992	0
622	20231221	101800	33864823	992	992	992	992	0
623	20231221	101700	33864823	992	992	992	980	8069
624	20231221	101600	25939409	990	990	990	990	0
625	20231221	101500	25939409	990	990	990	990	0
626	20231221	101400	25939409	990	990	990	990	0
627	20231221	101300	25939409	990	990	990	990	787
628	20231221	101200	25160279	990	993	993	990	1213
629	20231221	101100	23957106	999	999	999	999	0
630	20231221	101000	23957106	999	999	999	999	100
631	20231221	100900	23857206	999	999	999	999	0
632	20231221	100800	23857206	999	999	999	999	0
633	20231221	100700	23857206	999	997	999	997	636
634	20231221	100600	23222276	997	997	997	997	6
635	20231221	100500	23216294	997	997	997	997	0
636	20231221	100400	23216294	997	997	997	997	1
637	20231221	100300	23215297	991	991	991	991	0
638	20231221	100200	23215297	991	991	991	991	151
639	20231221	100100	23065656	993	993	993	993	257
640	20231221	100000	22810455	993	993	993	993	0
641	20231221	095900	22810455	993	993	993	993	1
642	20231221	095800	22809462	993	993	993	993	0
643	20231221	095700	22809462	993	993	993	993	0
644	20231221	095600	22809462	993	993	993	993	0
645	20231221	095500	22809462	993	993	993	993	0
646	20231221	095400	22809462	993	993	993	993	0
647	20231221	095300	22809462	993	993	993	993	0
648	20231221	095200	22809462	993	999	999	993	10
649	20231221	095100	22799478	1000	993	1000	993	1505
650	20231221	095000	21304978	1000	1000	1000	1000	0
651	20231221	094900	21304978	1000	1000	1000	1000	1
652	20231221	094800	21303978	1000	1000	1000	1000	0
653	20231221	094700	21303978	1000	1000	1000	1000	1
654	20231221	094600	21302978	1000	999	1000	999	46
655	20231221	094500	21257006	1000	999	1000	999	767
656	20231221	094400	20490750	1000	999	1000	999	2061
657	20231221	094300	18429791	999	999	999	999	187
658	20231221	094200	18242978	999	999	999	999	0
659	20231221	094100	18242978	999	999	999	999	0
660	20231221	094000	18242978	999	993	999	993	63
661	20231221	093900	18180359	999	999	999	999	28
662	20231221	093800	18152387	993	994	999	993	2087
663	20231221	093700	16079006	1000	1000	1000	1000	0
664	20231221	093600	16079006	1000	999	1000	999	1305
665	20231221	093500	14774010	1000	1000	1000	1000	0
666	20231221	093400	14774010	1000	1000	1000	1000	166
667	20231221	093300	14608010	1002	1000	1002	1000	935
668	20231221	093200	13672868	1000	999	1003	999	4590
669	20231221	093100	9085090	999	995	999	995	782
670	20231221	093000	8305205	995	995	995	995	0
671	20231221	092900	8305205	995	990	995	990	1060
672	20231221	092800	7255438	990	990	990	990	1
673	20231221	092700	7254448	990	990	990	990	5
674	20231221	092600	7249498	990	990	990	990	1057
675	20231221	092500	6203068	990	982	990	982	61
676	20231221	092400	6142872	990	990	990	990	0
677	20231221	092300	6142872	990	990	990	990	11
678	20231221	092200	6131982	990	990	990	990	0
679	20231221	092100	6131982	990	990	990	990	0
680	20231221	092000	6131982	990	990	990	990	0
681	20231221	091900	6131982	990	990	990	990	3000
682	20231221	091800	3161982	990	990	990	990	0
683	20231221	091700	3161982	990	985	990	985	3000
684	20231221	091600	193239	985	985	985	985	0
685	20231221	091500	193239	985	985	985	985	2
686	20231221	091400	191269	981	981	981	981	0
687	20231221	091300	191269	981	981	981	981	0
688	20231221	091200	191269	981	981	981	981	0
689	20231221	091100	191269	981	981	981	981	0
690	20231221	091000	191269	981	981	981	981	1
691	20231221	090900	190288	982	982	982	982	1
692	20231221	090800	189306	983	983	983	983	0
693	20231221	090700	189306	983	983	983	983	1
694	20231221	090600	188323	986	986	986	986	10
695	20231221	090500	178463	986	986	986	986	0
696	20231221	090400	178463	986	986	986	986	0
697	20231221	090300	178463	986	986	986	986	1
698	20231221	090200	177477	983	983	983	983	1
699	20231221	090100	176494	986	986	986	986	149
700	20231221	090000	29580	986	986	986	986	30