KissMeData/036170/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191700	74108400	904	904	904	904	2729
3	20231220	191600	74108400	904	904	904	904	0
4	20231220	191500	74108400	904	904	904	904	0
5	20231220	191400	74108400	904	904	904	904	0
6	20231220	191300	74108400	904	904	904	904	0
7	20231220	191200	74108400	904	904	904	904	0
8	20231220	191100	74108400	904	904	904	904	0
9	20231220	191000	74108400	904	904	904	904	0
10	20231220	190900	74108400	904	904	904	904	0
11	20231220	190800	74108400	904	904	904	904	0
12	20231220	190700	74108400	904	904	904	904	0
13	20231220	190600	74108400	904	904	904	904	0
14	20231220	190500	74108400	904	904	904	904	0
15	20231220	190400	74108400	904	904	904	904	0
16	20231220	190300	74108400	904	904	904	904	0
17	20231220	190200	74108400	904	904	904	904	0
18	20231220	190100	74108400	904	904	904	904	0
19	20231220	190000	74108400	904	904	904	904	0
20	20231220	185900	74108400	904	904	904	904	0
21	20231220	185800	74108400	904	904	904	904	0
22	20231220	185700	74108400	904	904	904	904	0
23	20231220	185600	74108400	904	904	904	904	0
24	20231220	185500	74108400	904	904	904	904	0
25	20231220	185400	74108400	904	904	904	904	0
26	20231220	185300	74108400	904	904	904	904	0
27	20231220	185200	74108400	904	904	904	904	0
28	20231220	185100	74108400	904	904	904	904	0
29	20231220	185000	74108400	904	904	904	904	0
30	20231220	184900	74108400	904	904	904	904	0
31	20231220	184800	74108400	904	904	904	904	0
32	20231220	184700	74108400	904	904	904	904	2729
33	20231220	184600	74108400	904	904	904	904	0
34	20231220	184500	74108400	904	904	904	904	0
35	20231220	184400	74108400	904	904	904	904	0
36	20231220	184300	74108400	904	904	904	904	0
37	20231220	184200	74108400	904	904	904	904	0
38	20231220	184100	74108400	904	904	904	904	0
39	20231220	184000	74108400	904	904	904	904	0
40	20231220	183900	74108400	904	904	904	904	0
41	20231220	183800	74108400	904	904	904	904	0
42	20231220	183700	74108400	904	904	904	904	0
43	20231220	183600	74108400	904	904	904	904	0
44	20231220	183500	74108400	904	904	904	904	0
45	20231220	183400	74108400	904	904	904	904	0
46	20231220	183300	74108400	904	904	904	904	0
47	20231220	183200	74108400	904	904	904	904	0
48	20231220	183100	74108400	904	904	904	904	0
49	20231220	183000	74108400	904	904	904	904	0
50	20231220	182900	74108400	904	904	904	904	0
51	20231220	182800	74108400	904	904	904	904	0
52	20231220	182700	74108400	904	904	904	904	0
53	20231220	182600	74108400	904	904	904	904	0
54	20231220	182500	74108400	904	904	904	904	0
55	20231220	182400	74108400	904	904	904	904	0
56	20231220	182300	74108400	904	904	904	904	0
57	20231220	182200	74108400	904	904	904	904	0
58	20231220	182100	74108400	904	904	904	904	0
59	20231220	182000	74108400	904	904	904	904	0
60	20231220	181900	74108400	904	904	904	904	0
61	20231220	181800	74108400	904	904	904	904	0
62	20231220	181700	74108400	904	904	904	904	2729
63	20231220	181600	74108400	904	904	904	904	0
64	20231220	181500	74108400	904	904	904	904	0
65	20231220	181400	74108400	904	904	904	904	0
66	20231220	181300	74108400	904	904	904	904	0
67	20231220	181200	74108400	904	904	904	904	0
68	20231220	181100	74108400	904	904	904	904	0
69	20231220	181000	74108400	904	904	904	904	0
70	20231220	180900	74108400	904	904	904	904	0
71	20231220	180800	74108400	904	904	904	904	0
72	20231220	180700	74108400	904	904	904	904	0
73	20231220	180600	74108400	904	904	904	904	0
74	20231220	180500	74108400	904	904	904	904	0
75	20231220	180400	74108400	904	904	904	904	0
76	20231220	180300	74108400	904	904	904	904	0
77	20231220	180200	74108400	904	904	904	904	0
78	20231220	180100	74108400	904	904	904	904	0
79	20231220	180000	74108400	904	904	904	904	0
80	20231220	175900	74108400	904	904	904	904	0
81	20231220	175800	74108400	904	904	904	904	0
82	20231220	175700	74108400	904	904	904	904	0
83	20231220	175600	74108400	904	904	904	904	0
84	20231220	175500	74108400	904	904	904	904	0
85	20231220	175400	74108400	904	904	904	904	0
86	20231220	175300	74108400	904	904	904	904	0
87	20231220	175200	74108400	904	904	904	904	0
88	20231220	175100	74108400	904	904	904	904	0
89	20231220	175000	74108400	904	904	904	904	0
90	20231220	174900	74108400	904	904	904	904	0
91	20231220	174800	74108400	904	904	904	904	0
92	20231220	174700	74108400	904	904	904	904	2729
93	20231220	174600	74108400	904	904	904	904	0
94	20231220	174500	74108400	904	904	904	904	0
95	20231220	174400	74108400	904	904	904	904	0
96	20231220	174300	74108400	904	904	904	904	0
97	20231220	174200	74108400	904	904	904	904	0
98	20231220	174100	74108400	904	904	904	904	0
99	20231220	174000	74108400	904	904	904	904	0
100	20231220	173900	74108400	904	904	904	904	0
101	20231220	173800	74108400	904	904	904	904	0
102	20231220	173700	74108400	904	904	904	904	0
103	20231220	173600	74108400	904	904	904	904	0
104	20231220	173500	74108400	904	904	904	904	0
105	20231220	173400	74108400	904	904	904	904	0
106	20231220	173300	74108400	904	904	904	904	0
107	20231220	173200	74108400	904	904	904	904	0
108	20231220	173100	74108400	904	904	904	904	0
109	20231220	173000	74108400	904	904	904	904	0
110	20231220	172900	74108400	904	904	904	904	0
111	20231220	172800	74108400	904	904	904	904	0
112	20231220	172700	74108400	904	904	904	904	0
113	20231220	172600	74108400	904	904	904	904	0
114	20231220	172500	74108400	904	904	904	904	0
115	20231220	172400	74108400	904	904	904	904	0
116	20231220	172300	74108400	904	904	904	904	0
117	20231220	172200	74108400	904	904	904	904	0
118	20231220	172100	74108400	904	904	904	904	0
119	20231220	172000	74108400	904	904	904	904	0
120	20231220	171900	74108400	904	904	904	904	0
121	20231220	171800	74108400	904	904	904	904	0
122	20231220	171700	74108400	904	904	904	904	2729
123	20231220	171600	74108400	904	904	904	904	0
124	20231220	171500	74108400	904	904	904	904	0
125	20231220	171400	74108400	904	904	904	904	0
126	20231220	171300	74108400	904	904	904	904	0
127	20231220	171200	74108400	904	904	904	904	0
128	20231220	171100	74108400	904	904	904	904	0
129	20231220	171000	74108400	904	904	904	904	0
130	20231220	170900	74108400	904	904	904	904	0
131	20231220	170800	74108400	904	904	904	904	0
132	20231220	170700	74108400	904	904	904	904	0
133	20231220	170600	74108400	904	904	904	904	0
134	20231220	170500	74108400	904	904	904	904	0
135	20231220	170400	74108400	904	904	904	904	0
136	20231220	170300	74108400	904	904	904	904	0
137	20231220	170200	74108400	904	904	904	904	0
138	20231220	170100	74108400	904	904	904	904	0
139	20231220	170000	74108400	904	904	904	904	0
140	20231220	165900	74108400	904	904	904	904	0
141	20231220	165800	74108400	904	904	904	904	0
142	20231220	165700	74108400	904	904	904	904	0
143	20231220	165600	74108400	904	904	904	904	0
144	20231220	165500	74108400	904	904	904	904	0
145	20231220	165400	74108400	904	904	904	904	0
146	20231220	165300	74108400	904	904	904	904	0
147	20231220	165200	74108400	904	904	904	904	0
148	20231220	165100	74108400	904	904	904	904	0
149	20231220	165000	74108400	904	904	904	904	0
150	20231220	164900	74108400	904	904	904	904	0
151	20231220	164800	74108400	904	904	904	904	0
152	20231220	164700	74108400	904	904	904	904	2729
153	20231220	164600	74108400	904	904	904	904	0
154	20231220	164500	74108400	904	904	904	904	0
155	20231220	164400	74108400	904	904	904	904	0
156	20231220	164300	74108400	904	904	904	904	0
157	20231220	164200	74108400	904	904	904	904	0
158	20231220	164100	74108400	904	904	904	904	0
159	20231220	164000	74108400	904	904	904	904	0
160	20231220	163900	74108400	904	904	904	904	0
161	20231220	163800	74108400	904	904	904	904	0
162	20231220	163700	74108400	904	904	904	904	0
163	20231220	163600	74108400	904	904	904	904	0
164	20231220	163500	74108400	904	904	904	904	0
165	20231220	163400	74108400	904	904	904	904	0
166	20231220	163300	74108400	904	904	904	904	0
167	20231220	163200	74108400	904	904	904	904	0
168	20231220	163100	74108400	904	904	904	904	0
169	20231220	163000	74108400	904	904	904	904	0
170	20231220	162900	74108400	904	904	904	904	0
171	20231220	162800	74108400	904	904	904	904	0
172	20231220	162700	74108400	904	904	904	904	0
173	20231220	162600	74108400	904	904	904	904	0
174	20231220	162500	74108400	904	904	904	904	0
175	20231220	162400	74108400	904	904	904	904	0
176	20231220	162300	74108400	904	904	904	904	0
177	20231220	162200	74108400	904	904	904	904	0
178	20231220	162100	74108400	904	904	904	904	0
179	20231220	162000	74108400	904	904	904	904	0
180	20231220	161900	74108400	904	904	904	904	0
181	20231220	161800	74108400	904	904	904	904	0
182	20231220	161700	74108400	904	904	904	904	2729
183	20231220	161600	74108400	904	904	904	904	0
184	20231220	161500	74108400	904	904	904	904	0
185	20231220	161400	74108400	904	904	904	904	0
186	20231220	161300	74108400	904	904	904	904	0
187	20231220	161200	74108400	904	904	904	904	0
188	20231220	161100	74108400	904	904	904	904	0
189	20231220	161000	74108400	904	904	904	904	0
190	20231220	160900	74108400	904	904	904	904	0
191	20231220	160800	74108400	904	904	904	904	0
192	20231220	160700	74108400	904	904	904	904	0
193	20231220	160600	74108400	904	904	904	904	0
194	20231220	160500	74108400	904	904	904	904	0
195	20231220	160400	74108400	904	904	904	904	0
196	20231220	160300	74108400	904	904	904	904	0
197	20231220	160200	74108400	904	904	904	904	0
198	20231220	160100	74108400	904	904	904	904	0
199	20231220	160000	74108400	904	904	904	904	0
200	20231220	155900	74108400	904	904	904	904	0
201	20231220	155800	74108400	904	904	904	904	0
202	20231220	155700	74108400	904	904	904	904	0
203	20231220	155600	74108400	904	904	904	904	0
204	20231220	155500	74108400	904	904	904	904	0
205	20231220	155400	74108400	904	904	904	904	0
206	20231220	155300	74108400	904	904	904	904	0
207	20231220	155200	74108400	904	904	904	904	0
208	20231220	155100	74108400	904	904	904	904	0
209	20231220	155000	74108400	904	904	904	904	0
210	20231220	154900	74108400	904	904	904	904	0
211	20231220	154800	74108400	904	904	904	904	0
212	20231220	154700	74108400	904	904	904	904	2729
213	20231220	154600	74108400	904	904	904	904	0
214	20231220	154500	74108400	904	904	904	904	0
215	20231220	154400	74108400	904	904	904	904	0
216	20231220	154300	74108400	904	904	904	904	0
217	20231220	154200	74108400	904	904	904	904	0
218	20231220	154100	74108400	904	904	904	904	0
219	20231220	154000	74108400	904	904	904	904	0
220	20231220	153900	74108400	904	904	904	904	0
221	20231220	153800	74108400	904	904	904	904	0
222	20231220	153700	74108400	904	904	904	904	0
223	20231220	153600	74108400	904	904	904	904	0
224	20231220	153500	74108400	904	904	904	904	0
225	20231220	153400	74108400	904	904	904	904	0
226	20231220	153300	74108400	904	904	904	904	0
227	20231220	153200	74108400	904	904	904	904	0
228	20231220	153100	74108400	904	904	904	904	0
229	20231220	153000	74108400	904	904	904	904	2729
230	20231220	152900	71641384	909	909	909	909	0
231	20231220	152800	71641384	909	909	909	909	0
232	20231220	152700	71641384	909	909	909	909	0
233	20231220	152600	71641384	909	909	909	909	0
234	20231220	152500	71641384	909	909	909	909	0
235	20231220	152400	71641384	909	909	909	909	0
236	20231220	152300	71641384	909	909	909	909	0
237	20231220	152200	71641384	909	909	909	909	0
238	20231220	152100	71641384	909	909	909	909	0
239	20231220	152000	71641384	909	909	909	909	0
240	20231220	151900	71641384	909	909	909	909	0
241	20231220	151800	71641384	909	909	909	909	0
242	20231220	151700	71641384	909	909	909	909	0
243	20231220	151600	71641384	909	909	909	909	0
244	20231220	151500	71641384	909	905	909	905	205
245	20231220	151400	71455640	905	905	905	905	17
246	20231220	151300	71440255	905	905	905	905	1
247	20231220	151200	71439350	905	905	905	905	0
248	20231220	151100	71439350	905	905	905	905	3
249	20231220	151000	71436635	906	906	906	906	0
250	20231220	150900	71436635	906	905	906	905	1001
251	20231220	150800	70530729	906	906	906	906	2
252	20231220	150700	70528917	906	906	906	906	0
253	20231220	150600	70528917	906	906	906	906	3
254	20231220	150500	70526199	906	906	906	906	0
255	20231220	150400	70526199	906	906	906	906	0
256	20231220	150300	70526199	906	906	906	906	0
257	20231220	150200	70526199	906	906	906	906	106
258	20231220	150100	70430163	908	907	908	906	1001
259	20231220	150000	69523254	909	909	909	909	0
260	20231220	145900	69523254	909	909	909	909	0
261	20231220	145800	69523254	909	909	909	909	0
262	20231220	145700	69523254	909	909	909	909	0
263	20231220	145600	69523254	909	909	909	909	0
264	20231220	145500	69523254	909	909	909	909	0
265	20231220	145400	69523254	909	909	909	909	19
266	20231220	145300	69505983	911	911	911	911	0
267	20231220	145200	69505983	911	911	911	911	0
268	20231220	145100	69505983	911	911	911	911	0
269	20231220	145000	69505983	911	911	911	911	0
270	20231220	144900	69505983	911	911	911	911	0
271	20231220	144800	69505983	911	911	911	911	0
272	20231220	144700	69505983	911	911	911	911	0
273	20231220	144600	69505983	911	911	911	911	0
274	20231220	144500	69505983	911	911	911	911	0
275	20231220	144400	69505983	911	911	911	911	0
276	20231220	144300	69505983	911	911	911	911	0
277	20231220	144200	69505983	911	911	911	911	0
278	20231220	144100	69505983	911	911	911	911	0
279	20231220	144000	69505983	911	911	911	911	0
280	20231220	143900	69505983	911	911	911	911	1
281	20231220	143800	69505072	907	907	907	907	0
282	20231220	143700	69505072	907	907	907	907	91
283	20231220	143600	69422535	907	907	907	907	309
284	20231220	143500	69142272	907	907	907	907	0
285	20231220	143400	69142272	907	907	907	907	0
286	20231220	143300	69142272	907	907	907	907	572
287	20231220	143200	68623468	907	907	907	907	0
288	20231220	143100	68623468	907	907	907	907	119
289	20231220	143000	68515535	907	907	907	907	969
290	20231220	142900	67636652	911	911	911	911	0
291	20231220	142800	67636652	911	911	911	911	0
292	20231220	142700	67636652	911	911	911	911	0
293	20231220	142600	67636652	911	911	911	911	0
294	20231220	142500	67636652	911	911	911	911	0
295	20231220	142400	67636652	911	911	911	911	0
296	20231220	142300	67636652	911	911	911	911	0
297	20231220	142200	67636652	911	911	911	911	0
298	20231220	142100	67636652	911	911	911	911	0
299	20231220	142000	67636652	911	911	911	911	0
300	20231220	141900	67636652	911	911	911	911	0
301	20231220	141800	67636652	911	911	911	911	50
302	20231220	141700	67591102	911	911	911	911	0
303	20231220	141600	67591102	911	911	911	911	0
304	20231220	141500	67591102	911	911	911	911	0
305	20231220	141400	67591102	911	911	911	911	0
306	20231220	141300	67591102	911	911	911	911	0
307	20231220	141200	67591102	911	911	911	911	0
308	20231220	141100	67591102	911	911	911	911	0
309	20231220	141000	67591102	911	911	911	911	0
310	20231220	140900	67591102	911	911	911	911	0
311	20231220	140800	67591102	911	911	911	911	0
312	20231220	140700	67591102	911	911	911	911	0
313	20231220	140600	67591102	911	911	911	911	0
314	20231220	140500	67591102	911	911	911	911	0
315	20231220	140400	67591102	911	911	911	911	0
316	20231220	140300	67591102	911	911	911	911	0
317	20231220	140200	67591102	911	911	911	911	1
318	20231220	140100	67590191	911	911	911	911	1
319	20231220	140000	67589280	906	906	906	906	1000
320	20231220	135900	66683280	906	906	906	906	0
321	20231220	135800	66683280	906	906	906	906	100
322	20231220	135700	66592680	906	906	906	906	0
323	20231220	135600	66592680	906	906	906	906	0
324	20231220	135500	66592680	906	906	906	906	0
325	20231220	135400	66592680	906	906	906	906	0
326	20231220	135300	66592680	906	907	907	906	409
327	20231220	135200	66221929	913	913	913	913	0
328	20231220	135100	66221929	913	913	913	913	0
329	20231220	135000	66221929	913	913	913	913	0
330	20231220	134900	66221929	913	913	913	913	0
331	20231220	134800	66221929	913	913	913	913	0
332	20231220	134700	66221929	913	913	913	913	0
333	20231220	134600	66221929	913	913	913	913	0
334	20231220	134500	66221929	913	913	913	913	0
335	20231220	134400	66221929	913	913	913	913	0
336	20231220	134300	66221929	913	913	913	913	0
337	20231220	134200	66221929	913	913	913	913	0
338	20231220	134100	66221929	913	913	913	913	0
339	20231220	134000	66221929	913	913	913	913	0
340	20231220	133900	66221929	913	913	913	913	0
341	20231220	133800	66221929	913	913	913	913	1
342	20231220	133700	66221016	906	911	912	906	5106
343	20231220	133600	61579171	911	911	911	911	0
344	20231220	133500	61579171	911	911	911	911	130
345	20231220	133400	61460741	905	905	905	905	0
346	20231220	133300	61460741	905	905	905	905	4087
347	20231220	133200	57762006	911	911	911	911	100
348	20231220	133100	57670906	912	912	912	912	0
349	20231220	133000	57670906	912	912	912	912	0
350	20231220	132900	57670906	912	912	912	912	0
351	20231220	132800	57670906	912	912	912	912	0
352	20231220	132700	57670906	912	912	912	912	0
353	20231220	132600	57670906	912	912	912	912	0
354	20231220	132500	57670906	912	912	912	912	0
355	20231220	132400	57670906	912	912	912	912	0
356	20231220	132300	57670906	912	912	912	912	100
357	20231220	132200	57579706	912	912	912	912	1
358	20231220	132100	57578794	904	912	912	904	12
359	20231220	132000	57567938	904	905	905	904	6000
360	20231220	131900	52143286	912	912	912	912	0
361	20231220	131800	52143286	912	912	912	912	0
362	20231220	131700	52143286	912	912	912	912	0
363	20231220	131600	52143286	912	912	912	912	0
364	20231220	131500	52143286	912	912	912	912	0
365	20231220	131400	52143286	912	912	912	912	0
366	20231220	131300	52143286	912	912	912	912	0
367	20231220	131200	52143286	912	912	912	912	0
368	20231220	131100	52143286	912	912	912	912	0
369	20231220	131000	52143286	912	912	912	912	0
370	20231220	130900	52143286	912	912	912	912	0
371	20231220	130800	52143286	912	906	912	906	2
372	20231220	130700	52141468	906	906	906	906	0
373	20231220	130600	52141468	906	906	906	906	0
374	20231220	130500	52141468	906	906	906	906	80
375	20231220	130400	52068988	906	906	906	906	19
376	20231220	130300	52051774	906	906	906	906	0
377	20231220	130200	52051774	906	906	906	906	0
378	20231220	130100	52051774	906	906	906	906	0
379	20231220	130000	52051774	906	906	906	906	0
380	20231220	125900	52051774	906	906	906	906	0
381	20231220	125800	52051774	906	906	906	906	0
382	20231220	125700	52051774	906	906	906	906	0
383	20231220	125600	52051774	906	906	906	906	0
384	20231220	125500	52051774	906	906	906	906	6
385	20231220	125400	52046338	906	906	906	906	0
386	20231220	125300	52046338	906	906	906	906	0
387	20231220	125200	52046338	906	906	906	906	0
388	20231220	125100	52046338	906	906	906	906	0
389	20231220	125000	52046338	906	906	906	906	0
390	20231220	124900	52046338	906	906	906	906	0
391	20231220	124800	52046338	906	906	906	906	0
392	20231220	124700	52046338	906	906	906	906	0
393	20231220	124600	52046338	906	906	906	906	0
394	20231220	124500	52046338	906	906	906	906	0
395	20231220	124400	52046338	906	906	906	906	0
396	20231220	124300	52046338	906	906	906	906	0
397	20231220	124200	52046338	906	906	906	906	73
398	20231220	124100	51980200	906	906	906	906	0
399	20231220	124000	51980200	906	906	906	906	0
400	20231220	123900	51980200	906	906	906	906	0
401	20231220	123800	51980200	906	906	906	906	0
402	20231220	123700	51980200	906	906	906	906	0
403	20231220	123600	51980200	906	906	906	906	0
404	20231220	123500	51980200	906	906	907	906	212
405	20231220	123400	51788017	912	912	912	912	0
406	20231220	123300	51788017	912	912	912	912	0
407	20231220	123200	51788017	912	912	912	912	0
408	20231220	123100	51788017	912	912	912	912	0
409	20231220	123000	51788017	912	912	912	912	0
410	20231220	122900	51788017	912	912	912	912	0
411	20231220	122800	51788017	912	912	912	912	0
412	20231220	122700	51788017	912	912	912	912	0
413	20231220	122600	51788017	912	912	912	912	10
414	20231220	122500	51778897	914	914	914	914	0
415	20231220	122400	51778897	914	914	914	914	0
416	20231220	122300	51778897	914	914	914	914	0
417	20231220	122200	51778897	914	914	914	914	0
418	20231220	122100	51778897	914	914	914	914	0
419	20231220	122000	51778897	914	914	914	914	0
420	20231220	121900	51778897	914	914	914	914	0
421	20231220	121800	51778897	914	914	914	914	0
422	20231220	121700	51778897	914	914	914	914	0
423	20231220	121600	51778897	914	914	914	914	0
424	20231220	121500	51778897	914	914	914	914	0
425	20231220	121400	51778897	914	914	914	914	0
426	20231220	121300	51778897	914	914	914	914	0
427	20231220	121200	51778897	914	914	914	914	0
428	20231220	121100	51778897	914	914	914	914	0
429	20231220	121000	51778897	914	914	914	914	0
430	20231220	120900	51778897	914	914	914	914	0
431	20231220	120800	51778897	914	914	914	914	0
432	20231220	120700	51778897	914	914	914	914	0
433	20231220	120600	51778897	914	914	914	914	0
434	20231220	120500	51778897	914	914	914	914	0
435	20231220	120400	51778897	914	914	914	914	0
436	20231220	120300	51778897	914	914	914	914	0
437	20231220	120200	51778897	914	914	914	914	0
438	20231220	120100	51778897	914	914	914	914	0
439	20231220	120000	51778897	914	914	914	914	0
440	20231220	115900	51778897	914	914	914	914	0
441	20231220	115800	51778897	914	914	914	914	0
442	20231220	115700	51778897	914	914	914	914	0
443	20231220	115600	51778897	914	914	914	914	0
444	20231220	115500	51778897	914	914	914	914	0
445	20231220	115400	51778897	914	907	914	907	1435
446	20231220	115300	50477336	908	908	908	908	0
447	20231220	115200	50477336	908	908	908	908	669
448	20231220	115100	49869884	915	915	915	915	1
449	20231220	115000	49868969	908	909	909	908	89
450	20231220	114900	49788131	913	913	913	913	0
451	20231220	114800	49788131	913	913	913	913	0
452	20231220	114700	49788131	913	913	913	913	0
453	20231220	114600	49788131	913	913	913	913	0
454	20231220	114500	49788131	913	913	913	913	0
455	20231220	114400	49788131	913	913	913	913	1
456	20231220	114300	49787218	915	915	915	915	0
457	20231220	114200	49787218	915	915	915	915	10
458	20231220	114100	49778068	916	916	916	916	0
459	20231220	114000	49778068	916	916	916	916	0
460	20231220	113900	49778068	916	916	916	916	54
461	20231220	113800	49728604	918	917	918	917	2000
462	20231220	113700	47894268	917	914	917	914	2000
463	20231220	113600	46062985	915	915	915	915	0
464	20231220	113500	46062985	915	915	915	915	0
465	20231220	113400	46062985	915	915	915	915	1
466	20231220	113300	46062070	909	909	909	909	0
467	20231220	113200	46062070	909	909	909	909	70
468	20231220	113100	45998440	910	910	910	910	0
469	20231220	113000	45998440	910	910	910	910	0
470	20231220	112900	45998440	910	910	910	910	0
471	20231220	112800	45998440	910	910	910	910	113
472	20231220	112700	45895610	910	910	910	910	587
473	20231220	112600	45361440	916	916	916	916	0
474	20231220	112500	45361440	916	916	916	916	0
475	20231220	112400	45361440	916	916	916	916	0
476	20231220	112300	45361440	916	916	916	916	0
477	20231220	112200	45361440	916	916	916	916	0
478	20231220	112100	45361440	916	916	916	916	0
479	20231220	112000	45361440	916	916	916	916	1
480	20231220	111900	45360524	910	910	910	910	0
481	20231220	111800	45360524	910	910	910	910	0
482	20231220	111700	45360524	910	910	910	910	0
483	20231220	111600	45360524	910	911	911	910	1691
484	20231220	111500	43821114	917	917	917	917	0
485	20231220	111400	43821114	917	917	917	917	0
486	20231220	111300	43821114	917	917	917	917	0
487	20231220	111200	43821114	917	917	917	917	0
488	20231220	111100	43821114	917	917	917	917	0
489	20231220	111000	43821114	917	917	917	917	0
490	20231220	110900	43821114	917	917	917	917	500
491	20231220	110800	43362614	917	917	917	917	1049
492	20231220	110700	42400681	910	917	917	910	343
493	20231220	110600	42087690	917	917	917	917	0
494	20231220	110500	42087690	917	917	917	917	944
495	20231220	110400	41222042	917	916	917	916	33
496	20231220	110300	41191813	917	917	917	917	0
497	20231220	110200	41191813	917	917	917	917	0
498	20231220	110100	41191813	917	914	917	914	9
499	20231220	110000	41183581	915	915	915	915	5
500	20231220	105900	41179006	915	915	915	915	0
501	20231220	105800	41179006	915	915	915	915	0
502	20231220	105700	41179006	915	915	915	915	0
503	20231220	105600	41179006	915	915	915	915	0
504	20231220	105500	41179006	915	915	915	915	95
505	20231220	105400	41092081	915	915	915	915	100
506	20231220	105300	41000581	914	914	914	914	105
507	20231220	105200	40904611	914	914	914	914	1
508	20231220	105100	40903697	909	909	909	909	0
509	20231220	105000	40903697	909	909	909	909	7
510	20231220	104900	40897334	914	914	914	914	1
511	20231220	104800	40896420	909	909	909	909	0
512	20231220	104700	40896420	909	909	909	909	0
513	20231220	104600	40896420	909	909	909	909	0
514	20231220	104500	40896420	909	916	916	909	3
515	20231220	104400	40893679	909	909	909	909	0
516	20231220	104300	40893679	909	909	909	909	0
517	20231220	104200	40893679	909	909	909	909	0
518	20231220	104100	40893679	909	909	909	909	1
519	20231220	104000	40892770	910	910	910	910	0
520	20231220	103900	40892770	910	910	910	910	0
521	20231220	103800	40892770	910	917	917	910	1498
522	20231220	103700	39526104	917	910	917	910	713
523	20231220	103600	38877260	911	911	911	911	1020
524	20231220	103500	37948040	918	918	918	918	0
525	20231220	103400	37948040	918	918	918	918	0
526	20231220	103300	37948040	918	918	918	918	3131
527	20231220	103200	35073782	918	918	918	918	6870
528	20231220	103100	28767122	919	919	919	919	0
529	20231220	103000	28767122	919	918	920	910	1175
530	20231220	102900	27689144	918	916	918	916	12
531	20231220	102800	27678141	916	915	916	915	2212
532	20231220	102700	25653385	915	915	915	915	0
533	20231220	102600	25653385	915	907	915	907	455
534	20231220	102500	25240260	917	909	917	909	2
535	20231220	102400	25238434	910	909	918	909	9513
536	20231220	102300	16579729	910	909	911	909	812
537	20231220	102200	15840383	901	901	901	901	30
538	20231220	102100	15813353	911	911	911	911	0
539	20231220	102000	15813353	911	911	911	911	0
540	20231220	101900	15813353	911	911	911	911	0
541	20231220	101800	15813353	911	911	911	911	0
542	20231220	101700	15813353	911	911	911	911	0
543	20231220	101600	15813353	911	906	911	906	1000
544	20231220	101500	14907303	911	911	911	911	1
545	20231220	101400	14906392	906	911	911	906	270
546	20231220	101300	14660522	911	911	911	911	0
547	20231220	101200	14660522	911	910	911	901	1004
548	20231220	101100	13746530	910	906	910	906	1000
549	20231220	101000	12838651	906	906	906	906	0
550	20231220	100900	12838651	906	906	906	906	0
551	20231220	100800	12838651	906	904	906	904	1000
552	20231220	100700	11933996	900	900	900	900	60
553	20231220	100600	11879996	900	900	900	900	0
554	20231220	100500	11879996	900	900	900	900	0
555	20231220	100400	11879996	900	900	900	900	0
556	20231220	100300	11879996	900	900	900	900	0
557	20231220	100200	11879996	900	900	900	900	152
558	20231220	100100	11743196	904	904	904	904	0
559	20231220	100000	11743196	904	904	904	904	0
560	20231220	095900	11743196	904	904	904	904	0
561	20231220	095800	11743196	904	904	904	904	0
562	20231220	095700	11743196	904	904	904	904	0
563	20231220	095600	11743196	904	904	904	904	1
564	20231220	095500	11742292	900	900	900	900	0
565	20231220	095400	11742292	900	900	900	900	2
566	20231220	095300	11740492	904	904	904	904	1
567	20231220	095200	11739588	900	900	900	900	0
568	20231220	095100	11739588	900	900	900	900	0
569	20231220	095000	11739588	900	900	900	900	600
570	20231220	094900	11199588	906	906	906	906	0
571	20231220	094800	11199588	906	906	906	906	0
572	20231220	094700	11199588	906	906	906	906	0
573	20231220	094600	11199588	906	906	906	906	0
574	20231220	094500	11199588	906	906	906	906	5
575	20231220	094400	11195058	906	906	906	906	1
576	20231220	094300	11194152	900	900	900	900	384
577	20231220	094200	10848552	900	900	900	900	16
578	20231220	094100	10834152	906	899	906	899	91
579	20231220	094000	10752273	900	900	900	900	331
580	20231220	093900	10454373	900	901	901	900	353
581	20231220	093800	10136411	901	906	906	901	102
582	20231220	093700	10044504	906	906	906	906	0
583	20231220	093600	10044504	906	906	906	906	0
584	20231220	093500	10044504	906	906	906	906	0
585	20231220	093400	10044504	906	906	906	906	4
586	20231220	093300	10040880	901	907	907	901	401
587	20231220	093200	9679573	906	904	906	904	207
588	20231220	093100	9492205	906	906	906	906	0
589	20231220	093000	9492205	906	906	906	906	0
590	20231220	092900	9492205	906	906	906	906	0
591	20231220	092800	9492205	906	906	906	906	0
592	20231220	092700	9492205	906	906	906	906	0
593	20231220	092600	9492205	906	906	906	906	0
594	20231220	092500	9492205	906	906	906	906	2
595	20231220	092400	9490393	900	900	900	900	140
596	20231220	092300	9364393	900	900	900	900	0
597	20231220	092200	9364393	900	900	900	900	39
598	20231220	092100	9329293	905	905	905	905	0
599	20231220	092000	9329293	905	905	905	905	0
600	20231220	091900	9329293	905	905	905	905	200
601	20231220	091800	9148293	899	899	899	899	0
602	20231220	091700	9148293	899	899	899	899	0
603	20231220	091600	9148293	899	899	899	899	0
604	20231220	091500	9148293	899	899	899	899	0
605	20231220	091400	9148293	899	899	899	899	0
606	20231220	091300	9148293	899	899	899	899	0
607	20231220	091200	9148293	899	899	899	899	226
608	20231220	091100	8945119	899	900	900	899	1042
609	20231220	091000	8007961	902	902	902	902	0
610	20231220	090900	8007961	902	908	908	902	698
611	20231220	090800	7377165	909	909	909	909	0
612	20231220	090700	7377165	909	909	909	909	0
613	20231220	090600	7377165	909	909	909	909	0
614	20231220	090500	7377165	909	909	909	909	0
615	20231220	090400	7377165	909	903	909	896	20
616	20231220	090300	7359105	910	900	910	900	20
617	20231220	090200	7341050	896	896	896	896	2854
618	20231220	090100	4783866	900	899	900	899	19
619	20231220	090000	4766784	893	891	893	891	5340