KissMeData/054940/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193500	102775281	892	892	892	892	1418
3	20231212	193400	102775281	892	892	892	892	0
4	20231212	193300	102775281	892	892	892	892	0
5	20231212	193200	102775281	892	892	892	892	0
6	20231212	193100	102775281	892	892	892	892	0
7	20231212	193000	102775281	892	892	892	892	0
8	20231212	192900	102775281	892	892	892	892	0
9	20231212	192800	102775281	892	892	892	892	0
10	20231212	192700	102775281	892	892	892	892	0
11	20231212	192600	102775281	892	892	892	892	0
12	20231212	192500	102775281	892	892	892	892	0
13	20231212	192400	102775281	892	892	892	892	0
14	20231212	192300	102775281	892	892	892	892	0
15	20231212	192200	102775281	892	892	892	892	0
16	20231212	192100	102775281	892	892	892	892	0
17	20231212	192000	102775281	892	892	892	892	0
18	20231212	191900	102775281	892	892	892	892	0
19	20231212	191800	102775281	892	892	892	892	0
20	20231212	191700	102775281	892	892	892	892	0
21	20231212	191600	102775281	892	892	892	892	0
22	20231212	191500	102775281	892	892	892	892	0
23	20231212	191400	102775281	892	892	892	892	0
24	20231212	191300	102775281	892	892	892	892	0
25	20231212	191200	102775281	892	892	892	892	0
26	20231212	191100	102775281	892	892	892	892	0
27	20231212	191000	102775281	892	892	892	892	0
28	20231212	190900	102775281	892	892	892	892	0
29	20231212	190800	102775281	892	892	892	892	0
30	20231212	190700	102775281	892	892	892	892	0
31	20231212	190600	102775281	892	892	892	892	0
32	20231212	190500	102775281	892	892	892	892	1418
33	20231212	190400	102775281	892	892	892	892	0
34	20231212	190300	102775281	892	892	892	892	0
35	20231212	190200	102775281	892	892	892	892	0
36	20231212	190100	102775281	892	892	892	892	0
37	20231212	190000	102775281	892	892	892	892	0
38	20231212	185900	102775281	892	892	892	892	0
39	20231212	185800	102775281	892	892	892	892	0
40	20231212	185700	102775281	892	892	892	892	0
41	20231212	185600	102775281	892	892	892	892	0
42	20231212	185500	102775281	892	892	892	892	0
43	20231212	185400	102775281	892	892	892	892	0
44	20231212	185300	102775281	892	892	892	892	0
45	20231212	185200	102775281	892	892	892	892	0
46	20231212	185100	102775281	892	892	892	892	0
47	20231212	185000	102775281	892	892	892	892	0
48	20231212	184900	102775281	892	892	892	892	0
49	20231212	184800	102775281	892	892	892	892	0
50	20231212	184700	102775281	892	892	892	892	0
51	20231212	184600	102775281	892	892	892	892	0
52	20231212	184500	102775281	892	892	892	892	0
53	20231212	184400	102775281	892	892	892	892	0
54	20231212	184300	102775281	892	892	892	892	0
55	20231212	184200	102775281	892	892	892	892	0
56	20231212	184100	102775281	892	892	892	892	0
57	20231212	184000	102775281	892	892	892	892	0
58	20231212	183900	102775281	892	892	892	892	0
59	20231212	183800	102775281	892	892	892	892	0
60	20231212	183700	102775281	892	892	892	892	0
61	20231212	183600	102775281	892	892	892	892	0
62	20231212	183500	102775281	892	892	892	892	1418
63	20231212	183400	102775281	892	892	892	892	0
64	20231212	183300	102775281	892	892	892	892	0
65	20231212	183200	102775281	892	892	892	892	0
66	20231212	183100	102775281	892	892	892	892	0
67	20231212	183000	102775281	892	892	892	892	0
68	20231212	182900	102775281	892	892	892	892	0
69	20231212	182800	102775281	892	892	892	892	0
70	20231212	182700	102775281	892	892	892	892	0
71	20231212	182600	102775281	892	892	892	892	0
72	20231212	182500	102775281	892	892	892	892	0
73	20231212	182400	102775281	892	892	892	892	0
74	20231212	182300	102775281	892	892	892	892	0
75	20231212	182200	102775281	892	892	892	892	0
76	20231212	182100	102775281	892	892	892	892	0
77	20231212	182000	102775281	892	892	892	892	0
78	20231212	181900	102775281	892	892	892	892	0
79	20231212	181800	102775281	892	892	892	892	0
80	20231212	181700	102775281	892	892	892	892	0
81	20231212	181600	102775281	892	892	892	892	0
82	20231212	181500	102775281	892	892	892	892	0
83	20231212	181400	102775281	892	892	892	892	0
84	20231212	181300	102775281	892	892	892	892	0
85	20231212	181200	102775281	892	892	892	892	0
86	20231212	181100	102775281	892	892	892	892	0
87	20231212	181000	102775281	892	892	892	892	0
88	20231212	180900	102775281	892	892	892	892	0
89	20231212	180800	102775281	892	892	892	892	0
90	20231212	180700	102775281	892	892	892	892	0
91	20231212	180600	102775281	892	892	892	892	0
92	20231212	180500	102775281	892	892	892	892	1418
93	20231212	180400	102775281	892	892	892	892	0
94	20231212	180300	102775281	892	892	892	892	0
95	20231212	180200	102775281	892	892	892	892	0
96	20231212	180100	102775281	892	892	892	892	0
97	20231212	180000	102775281	892	892	892	892	0
98	20231212	175900	102775281	892	892	892	892	0
99	20231212	175800	102775281	892	892	892	892	0
100	20231212	175700	102775281	892	892	892	892	0
101	20231212	175600	102775281	892	892	892	892	0
102	20231212	175500	102775281	892	892	892	892	0
103	20231212	175400	102775281	892	892	892	892	0
104	20231212	175300	102775281	892	892	892	892	0
105	20231212	175200	102775281	892	892	892	892	0
106	20231212	175100	102775281	892	892	892	892	0
107	20231212	175000	102775281	892	892	892	892	0
108	20231212	174900	102775281	892	892	892	892	0
109	20231212	174800	102775281	892	892	892	892	0
110	20231212	174700	102775281	892	892	892	892	0
111	20231212	174600	102775281	892	892	892	892	0
112	20231212	174500	102775281	892	892	892	892	0
113	20231212	174400	102775281	892	892	892	892	0
114	20231212	174300	102775281	892	892	892	892	0
115	20231212	174200	102775281	892	892	892	892	0
116	20231212	174100	102775281	892	892	892	892	0
117	20231212	174000	102775281	892	892	892	892	0
118	20231212	173900	102775281	892	892	892	892	0
119	20231212	173800	102775281	892	892	892	892	0
120	20231212	173700	102775281	892	892	892	892	0
121	20231212	173600	102775281	892	892	892	892	0
122	20231212	173500	102775281	892	892	892	892	1418
123	20231212	173400	102775281	892	892	892	892	0
124	20231212	173300	102775281	892	892	892	892	0
125	20231212	173200	102775281	892	892	892	892	0
126	20231212	173100	102775281	892	892	892	892	0
127	20231212	173000	102775281	892	892	892	892	0
128	20231212	172900	102775281	892	892	892	892	0
129	20231212	172800	102775281	892	892	892	892	0
130	20231212	172700	102775281	892	892	892	892	0
131	20231212	172600	102775281	892	892	892	892	0
132	20231212	172500	102775281	892	892	892	892	0
133	20231212	172400	102775281	892	892	892	892	0
134	20231212	172300	102775281	892	892	892	892	0
135	20231212	172200	102775281	892	892	892	892	0
136	20231212	172100	102775281	892	892	892	892	0
137	20231212	172000	102775281	892	892	892	892	0
138	20231212	171900	102775281	892	892	892	892	0
139	20231212	171800	102775281	892	892	892	892	0
140	20231212	171700	102775281	892	892	892	892	0
141	20231212	171600	102775281	892	892	892	892	0
142	20231212	171500	102775281	892	892	892	892	0
143	20231212	171400	102775281	892	892	892	892	0
144	20231212	171300	102775281	892	892	892	892	0
145	20231212	171200	102775281	892	892	892	892	0
146	20231212	171100	102775281	892	892	892	892	0
147	20231212	171000	102775281	892	892	892	892	0
148	20231212	170900	102775281	892	892	892	892	0
149	20231212	170800	102775281	892	892	892	892	0
150	20231212	170700	102775281	892	892	892	892	0
151	20231212	170600	102775281	892	892	892	892	0
152	20231212	170500	102775281	892	892	892	892	1418
153	20231212	170400	102775281	892	892	892	892	0
154	20231212	170300	102775281	892	892	892	892	0
155	20231212	170200	102775281	892	892	892	892	0
156	20231212	170100	102775281	892	892	892	892	0
157	20231212	170000	102775281	892	892	892	892	0
158	20231212	165900	102775281	892	892	892	892	0
159	20231212	165800	102775281	892	892	892	892	0
160	20231212	165700	102775281	892	892	892	892	0
161	20231212	165600	102775281	892	892	892	892	0
162	20231212	165500	102775281	892	892	892	892	0
163	20231212	165400	102775281	892	892	892	892	0
164	20231212	165300	102775281	892	892	892	892	0
165	20231212	165200	102775281	892	892	892	892	0
166	20231212	165100	102775281	892	892	892	892	0
167	20231212	165000	102775281	892	892	892	892	0
168	20231212	164900	102775281	892	892	892	892	0
169	20231212	164800	102775281	892	892	892	892	0
170	20231212	164700	102775281	892	892	892	892	0
171	20231212	164600	102775281	892	892	892	892	0
172	20231212	164500	102775281	892	892	892	892	0
173	20231212	164400	102775281	892	892	892	892	0
174	20231212	164300	102775281	892	892	892	892	0
175	20231212	164200	102775281	892	892	892	892	0
176	20231212	164100	102775281	892	892	892	892	0
177	20231212	164000	102775281	892	892	892	892	0
178	20231212	163900	102775281	892	892	892	892	0
179	20231212	163800	102775281	892	892	892	892	0
180	20231212	163700	102775281	892	892	892	892	0
181	20231212	163600	102775281	892	892	892	892	0
182	20231212	163500	102775281	892	892	892	892	1418
183	20231212	163400	102775281	892	892	892	892	0
184	20231212	163300	102775281	892	892	892	892	0
185	20231212	163200	102775281	892	892	892	892	0
186	20231212	163100	102775281	892	892	892	892	0
187	20231212	163000	102775281	892	892	892	892	0
188	20231212	162900	102775281	892	892	892	892	0
189	20231212	162800	102775281	892	892	892	892	0
190	20231212	162700	102775281	892	892	892	892	0
191	20231212	162600	102775281	892	892	892	892	0
192	20231212	162500	102775281	892	892	892	892	0
193	20231212	162400	102775281	892	892	892	892	0
194	20231212	162300	102775281	892	892	892	892	0
195	20231212	162200	102775281	892	892	892	892	0
196	20231212	162100	102775281	892	892	892	892	0
197	20231212	162000	102775281	892	892	892	892	0
198	20231212	161900	102775281	892	892	892	892	0
199	20231212	161800	102775281	892	892	892	892	0
200	20231212	161700	102775281	892	892	892	892	0
201	20231212	161600	102775281	892	892	892	892	0
202	20231212	161500	102775281	892	892	892	892	0
203	20231212	161400	102775281	892	892	892	892	0
204	20231212	161300	102775281	892	892	892	892	0
205	20231212	161200	102775281	892	892	892	892	0
206	20231212	161100	102775281	892	892	892	892	0
207	20231212	161000	102775281	892	892	892	892	0
208	20231212	160900	102775281	892	892	892	892	0
209	20231212	160800	102775281	892	892	892	892	0
210	20231212	160700	102775281	892	892	892	892	0
211	20231212	160600	102775281	892	892	892	892	0
212	20231212	160500	102775281	892	892	892	892	1418
213	20231212	160400	102775281	892	892	892	892	0
214	20231212	160300	102775281	892	892	892	892	0
215	20231212	160200	102775281	892	892	892	892	0
216	20231212	160100	102775281	892	892	892	892	0
217	20231212	160000	102775281	892	892	892	892	0
218	20231212	155900	102775281	892	892	892	892	0
219	20231212	155800	102775281	892	892	892	892	0
220	20231212	155700	102775281	892	892	892	892	0
221	20231212	155600	102775281	892	892	892	892	0
222	20231212	155500	102775281	892	892	892	892	0
223	20231212	155400	102775281	892	892	892	892	0
224	20231212	155300	102775281	892	892	892	892	0
225	20231212	155200	102775281	892	892	892	892	0
226	20231212	155100	102775281	892	892	892	892	0
227	20231212	155000	102775281	892	892	892	892	0
228	20231212	154900	102775281	892	892	892	892	0
229	20231212	154800	102775281	892	892	892	892	0
230	20231212	154700	102775281	892	892	892	892	0
231	20231212	154600	102775281	892	892	892	892	0
232	20231212	154500	102775281	892	892	892	892	0
233	20231212	154400	102775281	892	892	892	892	0
234	20231212	154300	102775281	892	892	892	892	0
235	20231212	154200	102775281	892	892	892	892	0
236	20231212	154100	102775281	892	892	892	892	0
237	20231212	154000	102775281	892	892	892	892	0
238	20231212	153900	102775281	892	892	892	892	0
239	20231212	153800	102775281	892	892	892	892	0
240	20231212	153700	102775281	892	892	892	892	0
241	20231212	153600	102775281	892	892	892	892	0
242	20231212	153500	102775281	892	892	892	892	1418
243	20231212	153400	102775281	892	892	892	892	0
244	20231212	153300	102775281	892	892	892	892	0
245	20231212	153200	102775281	892	892	892	892	0
246	20231212	153100	102775281	892	892	892	892	0
247	20231212	153000	102775281	892	892	892	892	1418
248	20231212	152900	101510425	893	893	893	893	0
249	20231212	152800	101510425	893	893	893	893	0
250	20231212	152700	101510425	893	893	893	893	0
251	20231212	152600	101510425	893	893	893	893	0
252	20231212	152500	101510425	893	893	893	893	0
253	20231212	152400	101510425	893	893	893	893	0
254	20231212	152300	101510425	893	893	893	893	0
255	20231212	152200	101510425	893	893	893	893	0
256	20231212	152100	101510425	893	893	893	893	0
257	20231212	152000	101510425	893	893	893	893	0
258	20231212	151900	101510425	893	893	893	893	153
259	20231212	151800	101373796	893	893	893	893	5
260	20231212	151700	101369331	893	893	893	893	867
261	20231212	151600	100595100	893	893	893	893	77
262	20231212	151500	100526339	893	893	893	893	22
263	20231212	151400	100506693	893	893	893	893	0
264	20231212	151300	100506693	893	893	893	893	11
265	20231212	151200	100496870	893	893	893	893	33
266	20231212	151100	100467401	893	891	893	891	172
267	20231212	151000	100314061	891	891	891	891	10
268	20231212	150900	100305151	891	890	891	890	594
269	20231212	150800	99776057	890	890	890	890	278
270	20231212	150700	99528637	890	890	890	890	2
271	20231212	150600	99526857	889	889	889	889	0
272	20231212	150500	99526857	889	891	891	889	12
273	20231212	150400	99516187	891	891	891	891	5
274	20231212	150300	99511732	891	891	891	891	0
275	20231212	150200	99511732	891	891	891	891	0
276	20231212	150100	99511732	891	891	891	891	1
277	20231212	150000	99510841	891	892	892	891	15
278	20231212	145900	99497462	892	892	892	892	0
279	20231212	145800	99497462	892	892	892	892	1
280	20231212	145700	99496570	892	892	892	892	4
281	20231212	145600	99493002	892	892	892	892	42
282	20231212	145500	99455538	893	893	893	893	0
283	20231212	145400	99455538	893	892	893	892	11
284	20231212	145300	99445725	889	890	893	889	4
285	20231212	145200	99442160	893	893	893	893	1
286	20231212	145100	99441267	893	893	893	893	8
287	20231212	145000	99434123	893	893	893	890	30
288	20231212	144900	99407339	893	893	893	893	4
289	20231212	144800	99403767	889	893	893	889	131
290	20231212	144700	99286996	890	890	890	890	1
291	20231212	144600	99286106	893	892	893	892	101
292	20231212	144500	99196013	886	887	887	886	3000
293	20231212	144400	96536644	893	893	893	893	3
294	20231212	144300	96533965	893	892	893	892	11
295	20231212	144200	96524152	893	893	893	893	0
296	20231212	144100	96524152	893	893	893	893	0
297	20231212	144000	96524152	893	893	893	893	0
298	20231212	143900	96524152	893	893	893	893	0
299	20231212	143800	96524152	893	892	893	892	11
300	20231212	143700	96514339	893	891	893	891	14
301	20231212	143600	96501849	893	893	893	893	2
302	20231212	143500	96500063	893	893	893	893	5
303	20231212	143400	96495598	893	893	893	893	0
304	20231212	143300	96495598	893	893	893	893	0
305	20231212	143200	96495598	893	892	893	892	88
306	20231212	143100	96417089	892	892	892	892	0
307	20231212	143000	96417089	892	892	892	892	0
308	20231212	142900	96417089	892	892	892	892	0
309	20231212	142800	96417089	892	892	892	892	95
310	20231212	142700	96332349	892	892	892	892	3
311	20231212	142600	96329673	892	892	892	892	0
312	20231212	142500	96329673	892	892	892	892	1229
313	20231212	142400	95233405	892	892	892	892	10
314	20231212	142300	95224485	892	891	892	891	26
315	20231212	142200	95201318	891	891	891	891	23
316	20231212	142100	95180825	891	891	891	891	4
317	20231212	142000	95177261	891	891	891	891	0
318	20231212	141900	95177261	891	891	891	891	0
319	20231212	141800	95177261	891	891	891	887	111
320	20231212	141700	95078749	891	891	891	891	110
321	20231212	141600	94980739	891	891	891	891	127
322	20231212	141500	94867582	892	892	892	892	2
323	20231212	141400	94865798	892	891	892	891	2752
324	20231212	141300	92413758	891	891	891	891	0
325	20231212	141200	92413758	891	891	891	891	7
326	20231212	141100	92407521	891	891	891	891	3
327	20231212	141000	92404848	891	891	891	891	0
328	20231212	140900	92404848	891	891	891	891	0
329	20231212	140800	92404848	891	891	891	891	0
330	20231212	140700	92404848	891	891	891	891	0
331	20231212	140600	92404848	891	891	891	891	0
332	20231212	140500	92404848	891	891	891	891	1
333	20231212	140400	92403957	887	887	887	887	0
334	20231212	140300	92403957	887	887	887	887	0
335	20231212	140200	92403957	887	887	887	887	0
336	20231212	140100	92403957	887	887	887	887	0
337	20231212	140000	92403957	887	887	887	887	0
338	20231212	135900	92403957	887	890	890	887	224
339	20231212	135800	92204969	891	888	891	888	149
340	20231212	135700	92072378	888	888	888	888	0
341	20231212	135600	92072378	888	888	888	888	0
342	20231212	135500	92072378	888	888	888	888	0
343	20231212	135400	92072378	888	887	888	887	524
344	20231212	135300	91607290	888	888	888	888	135
345	20231212	135200	91487410	891	891	891	891	0
346	20231212	135100	91487410	891	891	891	891	56
347	20231212	135000	91437514	891	891	891	891	45
348	20231212	134900	91397419	891	891	891	887	706
349	20231212	134800	90771173	891	891	891	891	6
350	20231212	134700	90765827	891	891	891	891	33
351	20231212	134600	90736424	890	890	890	890	1
352	20231212	134500	90735534	891	891	891	891	0
353	20231212	134400	90735534	891	891	891	891	0
354	20231212	134300	90735534	891	891	891	891	4
355	20231212	134200	90731970	891	891	891	891	15
356	20231212	134100	90718605	891	891	891	891	11
357	20231212	134000	90708804	891	891	891	891	0
358	20231212	133900	90708804	891	891	891	891	2
359	20231212	133800	90707022	886	891	891	886	155
360	20231212	133700	90569629	891	891	891	891	6
361	20231212	133600	90564283	891	891	891	891	0
362	20231212	133500	90564283	891	891	891	891	1
363	20231212	133400	90563392	886	886	886	886	0
364	20231212	133300	90563392	886	886	886	886	0
365	20231212	133200	90563392	886	886	886	886	0
366	20231212	133100	90563392	886	886	886	886	0
367	20231212	133000	90563392	886	886	886	886	0
368	20231212	132900	90563392	886	890	891	886	109
369	20231212	132800	90466340	885	885	885	885	0
370	20231212	132700	90466340	885	886	886	885	13
371	20231212	132600	90454828	886	886	886	886	13
372	20231212	132500	90443310	885	885	885	885	0
373	20231212	132400	90443310	885	885	885	885	5000
374	20231212	132300	86018310	885	885	885	885	14
375	20231212	132200	86005920	886	886	887	886	5446
376	20231212	132100	81180763	887	887	887	887	1022
377	20231212	132000	80274249	887	887	887	887	5000
378	20231212	131900	75839249	887	890	890	887	14
379	20231212	131800	75826825	892	892	892	892	3
380	20231212	131700	75824149	887	890	890	887	14
381	20231212	131600	75811725	887	892	892	887	86
382	20231212	131500	75735438	887	887	887	887	14
383	20231212	131400	75723020	887	887	887	887	0
384	20231212	131300	75723020	887	890	890	887	14
385	20231212	131200	75710596	892	892	892	892	0
386	20231212	131100	75710596	892	892	892	892	0
387	20231212	131000	75710596	892	892	892	892	1
388	20231212	130900	75709704	892	892	892	892	4
389	20231212	130800	75706136	892	892	892	888	10
390	20231212	130700	75697225	892	892	892	892	66
391	20231212	130600	75638353	892	892	892	887	866
392	20231212	130500	74869881	892	892	892	890	154
393	20231212	130400	74732747	892	892	892	892	6
394	20231212	130300	74727395	892	892	892	890	1247
395	20231212	130200	73617125	892	892	892	892	55
396	20231212	130100	73568065	891	891	891	891	0
397	20231212	130000	73568065	891	891	891	891	0
398	20231212	125900	73568065	891	891	891	891	520
399	20231212	125800	73104745	892	892	892	892	0
400	20231212	125700	73104745	892	892	892	892	1
401	20231212	125600	73103853	887	887	887	887	0
402	20231212	125500	73103853	887	887	887	887	0
403	20231212	125400	73103853	887	887	887	887	0
404	20231212	125300	73103853	887	887	887	887	0
405	20231212	125200	73103853	887	887	887	887	0
406	20231212	125100	73103853	887	887	887	887	0
407	20231212	125000	73103853	887	887	887	887	0
408	20231212	124900	73103853	887	887	887	887	5
409	20231212	124800	73099418	892	892	892	892	1
410	20231212	124700	73098526	887	892	892	887	820
411	20231212	124600	72371000	892	892	892	892	57
412	20231212	124500	72320156	892	889	892	889	243
413	20231212	124400	72104066	889	889	889	887	265
414	20231212	124300	71868753	889	889	889	889	17
415	20231212	124200	71853640	889	889	889	889	10
416	20231212	124100	71844750	889	889	889	889	420
417	20231212	124000	71471370	889	889	889	889	10
418	20231212	123900	71462480	889	889	889	887	96
419	20231212	123800	71377176	889	889	889	889	86
420	20231212	123700	71300722	889	889	889	889	330
421	20231212	123600	71007352	889	889	889	889	33
422	20231212	123500	70978015	889	889	889	889	0
423	20231212	123400	70978015	889	889	889	889	0
424	20231212	123300	70978015	889	889	889	889	7
425	20231212	123200	70971792	889	889	889	889	9
426	20231212	123100	70963791	889	889	889	889	0
427	20231212	123000	70963791	889	889	889	889	1
428	20231212	122900	70962902	889	889	889	889	0
429	20231212	122800	70962902	889	889	889	889	0
430	20231212	122700	70962902	889	889	889	889	11
431	20231212	122600	70953123	887	887	887	887	0
432	20231212	122500	70953123	887	887	887	887	354
433	20231212	122400	70639125	887	886	887	886	4001
434	20231212	122300	67094238	887	887	887	887	0
435	20231212	122200	67094238	887	887	887	887	0
436	20231212	122100	67094238	887	887	887	887	402
437	20231212	122000	66737664	887	887	887	887	0
438	20231212	121900	66737664	887	887	887	887	500
439	20231212	121800	66294164	887	887	887	887	226
440	20231212	121700	66093702	887	887	887	887	0
441	20231212	121600	66093702	887	887	887	887	0
442	20231212	121500	66093702	887	887	887	887	0
443	20231212	121400	66093702	887	887	887	887	10
444	20231212	121300	66084832	887	887	887	887	0
445	20231212	121200	66084832	887	887	887	887	0
446	20231212	121100	66084832	887	887	887	887	151
447	20231212	121000	65950895	887	887	887	887	38
448	20231212	120900	65917189	886	886	886	886	3000
449	20231212	120800	63259189	886	887	887	886	556
450	20231212	120700	62766517	887	887	887	887	464
451	20231212	120600	62354949	887	887	887	887	38
452	20231212	120500	62321243	887	887	887	887	2253
453	20231212	120400	60322832	887	887	887	887	0
454	20231212	120300	60322832	887	887	887	887	0
455	20231212	120200	60322832	887	887	887	887	0
456	20231212	120100	60322832	887	888	888	887	3000
457	20231212	120000	57661007	889	889	889	889	0
458	20231212	115900	57661007	889	889	889	889	0
459	20231212	115800	57661007	889	889	889	889	0
460	20231212	115700	57661007	889	889	889	889	0
461	20231212	115600	57661007	889	889	889	889	1
462	20231212	115500	57660118	889	889	889	889	81
463	20231212	115400	57588109	889	889	889	889	0
464	20231212	115300	57588109	889	889	889	889	0
465	20231212	115200	57588109	889	889	889	889	0
466	20231212	115100	57588109	889	889	889	889	268
467	20231212	115000	57349857	892	891	892	891	561
468	20231212	114900	56849532	889	889	889	889	30
469	20231212	114800	56822862	891	891	891	891	0
470	20231212	114700	56822862	891	891	891	891	0
471	20231212	114600	56822862	891	891	891	891	0
472	20231212	114500	56822862	891	891	891	891	1
473	20231212	114400	56821971	889	889	889	889	83
474	20231212	114300	56748184	889	889	889	889	9
475	20231212	114200	56740183	889	889	889	889	1
476	20231212	114100	56739294	887	888	888	887	4510
477	20231212	114000	52734930	889	889	889	889	0
478	20231212	113900	52734930	889	889	889	889	160
479	20231212	113800	52592690	889	889	889	889	1
480	20231212	113700	52591801	891	891	891	891	0
481	20231212	113600	52591801	891	891	891	891	0
482	20231212	113500	52591801	891	891	891	891	0
483	20231212	113400	52591801	891	891	891	891	0
484	20231212	113300	52591801	891	891	891	891	0
485	20231212	113200	52591801	891	891	891	890	83
486	20231212	113100	52517929	889	889	889	889	0
487	20231212	113000	52517929	889	889	889	889	0
488	20231212	112900	52517929	889	889	889	889	0
489	20231212	112800	52517929	889	889	889	889	0
490	20231212	112700	52517929	889	889	889	889	0
491	20231212	112600	52517929	889	889	889	889	289
492	20231212	112500	52261008	888	888	888	888	0
493	20231212	112400	52261008	888	888	888	888	1
494	20231212	112300	52260120	891	891	891	891	0
495	20231212	112200	52260120	891	891	891	891	0
496	20231212	112100	52260120	891	891	891	891	0
497	20231212	112000	52260120	891	891	891	891	10
498	20231212	111900	52251210	890	890	890	890	563
499	20231212	111800	51750140	890	890	890	890	50
500	20231212	111700	51705640	890	890	890	890	0
501	20231212	111600	51705640	890	890	890	890	100
502	20231212	111500	51616640	888	888	888	888	0
503	20231212	111400	51616640	888	890	890	888	100
504	20231212	111300	51527800	894	894	894	894	0
505	20231212	111200	51527800	894	894	894	894	0
506	20231212	111100	51527800	894	894	894	894	0
507	20231212	111000	51527800	894	894	894	894	0
508	20231212	110900	51527800	894	894	894	894	1
509	20231212	110800	51526906	894	894	894	894	1
510	20231212	110700	51526012	888	888	888	888	2110
511	20231212	110600	49652332	888	889	889	888	644
512	20231212	110500	49079866	889	889	889	889	201
513	20231212	110400	48901177	888	888	888	888	0
514	20231212	110300	48901177	888	888	888	888	0
515	20231212	110200	48901177	888	888	888	888	38
516	20231212	110100	48867433	889	889	889	889	150
517	20231212	110000	48734083	890	893	893	890	13
518	20231212	105900	48722507	894	894	894	894	1
519	20231212	105800	48721613	896	895	896	895	80
520	20231212	105700	48649988	890	890	890	890	125
521	20231212	105600	48538738	895	891	895	890	3227
522	20231212	105500	45653690	892	892	892	892	176
523	20231212	105400	45496698	891	890	891	890	136
524	20231212	105300	45375560	890	890	890	890	400
525	20231212	105200	45019560	890	890	890	890	400
526	20231212	105100	44663560	889	889	889	889	0
527	20231212	105000	44663560	889	889	889	889	95
528	20231212	104900	44579105	889	889	889	889	226
529	20231212	104800	44378191	890	890	890	890	0
530	20231212	104700	44378191	890	890	890	890	1
531	20231212	104600	44377301	888	888	888	888	38
532	20231212	104500	44343557	890	890	890	890	0
533	20231212	104400	44343557	890	890	890	890	0
534	20231212	104300	44343557	890	890	890	890	0
535	20231212	104200	44343557	890	890	890	890	1
536	20231212	104100	44342667	889	889	889	889	534
537	20231212	104000	43867941	889	889	889	889	1
538	20231212	103900	43867052	888	888	888	888	0
539	20231212	103800	43867052	888	888	888	888	38
540	20231212	103700	43833308	889	889	889	889	0
541	20231212	103600	43833308	889	889	889	889	0
542	20231212	103500	43833308	889	889	889	889	27
543	20231212	103400	43809305	889	889	889	889	0
544	20231212	103300	43809305	889	889	889	889	0
545	20231212	103200	43809305	889	889	889	889	11
546	20231212	103100	43799526	888	888	888	888	0
547	20231212	103000	43799526	888	889	889	888	138
548	20231212	102900	43676882	889	889	889	889	0
549	20231212	102800	43676882	889	889	889	889	0
550	20231212	102700	43676882	889	889	889	889	0
551	20231212	102600	43676882	889	889	889	889	0
552	20231212	102500	43676882	889	889	889	889	0
553	20231212	102400	43676882	889	889	889	889	0
554	20231212	102300	43676882	889	889	889	889	1
555	20231212	102200	43675993	888	888	888	888	38
556	20231212	102100	43642249	888	888	888	888	0
557	20231212	102000	43642249	888	888	888	888	0
558	20231212	101900	43642249	888	888	888	888	0
559	20231212	101800	43642249	888	888	888	888	0
560	20231212	101700	43642249	888	888	888	888	900
561	20231212	101600	42843049	889	889	889	889	1
562	20231212	101500	42842160	889	889	889	889	1
563	20231212	101400	42841271	888	888	888	888	38
564	20231212	101300	42807527	889	889	889	889	13
565	20231212	101200	42795970	889	889	889	889	15
566	20231212	101100	42782635	888	888	888	888	0
567	20231212	101000	42782635	888	888	888	888	100
568	20231212	100900	42693835	888	889	889	888	1002
569	20231212	100800	41804057	888	888	888	888	0
570	20231212	100700	41804057	888	888	888	888	500
571	20231212	100600	41360057	887	888	888	887	38
572	20231212	100500	41326331	887	887	887	887	700
573	20231212	100400	40705431	887	887	887	887	0
574	20231212	100300	40705431	887	887	887	887	0
575	20231212	100200	40705431	887	887	887	887	500
576	20231212	100100	40261931	887	890	890	887	1500
577	20231212	100000	38931415	890	888	890	888	285
578	20231212	095900	38678333	888	888	888	888	1300
579	20231212	095800	37523933	888	889	889	888	2038
580	20231212	095700	35713935	891	891	891	891	0
581	20231212	095600	35713935	891	891	891	891	0
582	20231212	095500	35713935	891	891	891	891	0
583	20231212	095400	35713935	891	891	891	891	113
584	20231212	095300	35613252	890	890	890	890	162
585	20231212	095200	35469072	891	891	891	891	0
586	20231212	095100	35469072	891	891	891	891	1
587	20231212	095000	35468181	890	889	890	889	538
588	20231212	094900	34989861	889	889	889	889	0
589	20231212	094800	34989861	889	889	889	889	500
590	20231212	094700	34545361	891	889	891	889	285
591	20231212	094600	34291826	889	889	889	889	1
592	20231212	094500	34290937	891	891	891	891	2
593	20231212	094400	34289155	889	889	889	889	0
594	20231212	094300	34289155	889	889	889	889	0
595	20231212	094200	34289155	889	890	891	889	45
596	20231212	094100	34249142	890	890	890	890	76
597	20231212	094000	34181502	890	890	890	890	0
598	20231212	093900	34181502	890	890	890	888	3513
599	20231212	093800	31061532	890	890	890	890	0
600	20231212	093700	31061532	890	890	890	890	5
601	20231212	093600	31057082	889	889	889	889	300
602	20231212	093500	30790382	889	889	889	889	1671
603	20231212	093400	29304863	889	889	889	889	38
604	20231212	093300	29271081	889	889	889	889	956
605	20231212	093200	28421197	891	891	891	891	0
606	20231212	093100	28421197	891	891	891	891	1
607	20231212	093000	28420306	889	889	889	889	59
608	20231212	092900	28367855	889	889	889	889	919
609	20231212	092800	27550864	889	889	889	889	0
610	20231212	092700	27550864	889	889	889	889	142
611	20231212	092600	27424626	889	889	889	889	38
612	20231212	092500	27390844	889	889	889	889	0
613	20231212	092400	27390844	889	889	889	889	0
614	20231212	092300	27390844	889	889	889	889	0
615	20231212	092200	27390844	889	890	890	889	3783
616	20231212	092100	24027157	890	890	890	890	4267
617	20231212	092000	20229527	892	892	892	892	0
618	20231212	091900	20229527	892	890	892	890	151
619	20231212	091800	20095107	892	892	892	892	0
620	20231212	091700	20095107	892	891	892	891	383
621	20231212	091600	19753853	891	891	891	891	100
622	20231212	091500	19664753	891	895	895	891	120
623	20231212	091400	19557753	891	891	891	891	0
624	20231212	091300	19557753	891	891	891	891	0
625	20231212	091200	19557753	891	891	891	891	500
626	20231212	091100	19112253	891	891	891	891	0
627	20231212	091000	19112253	891	891	891	891	1400
628	20231212	090900	17864853	891	891	891	891	0
629	20231212	090800	17864853	891	891	891	891	240
630	20231212	090700	17651013	891	891	897	891	1902
631	20231212	090600	15956319	897	897	897	897	0
632	20231212	090500	15956319	897	897	897	897	0
633	20231212	090400	15956319	897	897	897	897	0
634	20231212	090300	15956319	897	897	897	897	0
635	20231212	090200	15956319	897	897	897	897	56
636	20231212	090100	15906087	897	890	897	890	11
637	20231212	090000	15896290	890	890	890	890	17861