KissMeData/065060/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193900	82346882	546	546	546	546	2540
3	20231220	193800	82346882	546	546	546	546	0
4	20231220	193700	82346882	546	546	546	546	0
5	20231220	193600	82346882	546	546	546	546	0
6	20231220	193500	82346882	546	546	546	546	0
7	20231220	193400	82346882	546	546	546	546	0
8	20231220	193300	82346882	546	546	546	546	0
9	20231220	193200	82346882	546	546	546	546	0
10	20231220	193100	82346882	546	546	546	546	0
11	20231220	193000	82346882	546	546	546	546	0
12	20231220	192900	82346882	546	546	546	546	0
13	20231220	192800	82346882	546	546	546	546	0
14	20231220	192700	82346882	546	546	546	546	0
15	20231220	192600	82346882	546	546	546	546	0
16	20231220	192500	82346882	546	546	546	546	0
17	20231220	192400	82346882	546	546	546	546	0
18	20231220	192300	82346882	546	546	546	546	0
19	20231220	192200	82346882	546	546	546	546	0
20	20231220	192100	82346882	546	546	546	546	0
21	20231220	192000	82346882	546	546	546	546	0
22	20231220	191900	82346882	546	546	546	546	0
23	20231220	191800	82346882	546	546	546	546	0
24	20231220	191700	82346882	546	546	546	546	0
25	20231220	191600	82346882	546	546	546	546	0
26	20231220	191500	82346882	546	546	546	546	0
27	20231220	191400	82346882	546	546	546	546	0
28	20231220	191300	82346882	546	546	546	546	0
29	20231220	191200	82346882	546	546	546	546	0
30	20231220	191100	82346882	546	546	546	546	0
31	20231220	191000	82346882	546	546	546	546	0
32	20231220	190900	82346882	546	546	546	546	2540
33	20231220	190800	82346882	546	546	546	546	0
34	20231220	190700	82346882	546	546	546	546	0
35	20231220	190600	82346882	546	546	546	546	0
36	20231220	190500	82346882	546	546	546	546	0
37	20231220	190400	82346882	546	546	546	546	0
38	20231220	190300	82346882	546	546	546	546	0
39	20231220	190200	82346882	546	546	546	546	0
40	20231220	190100	82346882	546	546	546	546	0
41	20231220	190000	82346882	546	546	546	546	0
42	20231220	185900	82346882	546	546	546	546	0
43	20231220	185800	82346882	546	546	546	546	0
44	20231220	185700	82346882	546	546	546	546	0
45	20231220	185600	82346882	546	546	546	546	0
46	20231220	185500	82346882	546	546	546	546	0
47	20231220	185400	82346882	546	546	546	546	0
48	20231220	185300	82346882	546	546	546	546	0
49	20231220	185200	82346882	546	546	546	546	0
50	20231220	185100	82346882	546	546	546	546	0
51	20231220	185000	82346882	546	546	546	546	0
52	20231220	184900	82346882	546	546	546	546	0
53	20231220	184800	82346882	546	546	546	546	0
54	20231220	184700	82346882	546	546	546	546	0
55	20231220	184600	82346882	546	546	546	546	0
56	20231220	184500	82346882	546	546	546	546	0
57	20231220	184400	82346882	546	546	546	546	0
58	20231220	184300	82346882	546	546	546	546	0
59	20231220	184200	82346882	546	546	546	546	0
60	20231220	184100	82346882	546	546	546	546	0
61	20231220	184000	82346882	546	546	546	546	0
62	20231220	183900	82346882	546	546	546	546	2540
63	20231220	183800	82346882	546	546	546	546	0
64	20231220	183700	82346882	546	546	546	546	0
65	20231220	183600	82346882	546	546	546	546	0
66	20231220	183500	82346882	546	546	546	546	0
67	20231220	183400	82346882	546	546	546	546	0
68	20231220	183300	82346882	546	546	546	546	0
69	20231220	183200	82346882	546	546	546	546	0
70	20231220	183100	82346882	546	546	546	546	0
71	20231220	183000	82346882	546	546	546	546	0
72	20231220	182900	82346882	546	546	546	546	0
73	20231220	182800	82346882	546	546	546	546	0
74	20231220	182700	82346882	546	546	546	546	0
75	20231220	182600	82346882	546	546	546	546	0
76	20231220	182500	82346882	546	546	546	546	0
77	20231220	182400	82346882	546	546	546	546	0
78	20231220	182300	82346882	546	546	546	546	0
79	20231220	182200	82346882	546	546	546	546	0
80	20231220	182100	82346882	546	546	546	546	0
81	20231220	182000	82346882	546	546	546	546	0
82	20231220	181900	82346882	546	546	546	546	0
83	20231220	181800	82346882	546	546	546	546	0
84	20231220	181700	82346882	546	546	546	546	0
85	20231220	181600	82346882	546	546	546	546	0
86	20231220	181500	82346882	546	546	546	546	0
87	20231220	181400	82346882	546	546	546	546	0
88	20231220	181300	82346882	546	546	546	546	0
89	20231220	181200	82346882	546	546	546	546	0
90	20231220	181100	82346882	546	546	546	546	0
91	20231220	181000	82346882	546	546	546	546	0
92	20231220	180900	82346882	546	546	546	546	2540
93	20231220	180800	82346882	546	546	546	546	0
94	20231220	180700	82346882	546	546	546	546	0
95	20231220	180600	82346882	546	546	546	546	0
96	20231220	180500	82346882	546	546	546	546	0
97	20231220	180400	82346882	546	546	546	546	0
98	20231220	180300	82346882	546	546	546	546	0
99	20231220	180200	82346882	546	546	546	546	0
100	20231220	180100	82346882	546	546	546	546	0
101	20231220	180000	82346882	546	546	546	546	0
102	20231220	175900	82346882	546	546	546	546	0
103	20231220	175800	82346882	546	546	546	546	0
104	20231220	175700	82346882	546	546	546	546	0
105	20231220	175600	82346882	546	546	546	546	0
106	20231220	175500	82346882	546	546	546	546	0
107	20231220	175400	82346882	546	546	546	546	0
108	20231220	175300	82346882	546	546	546	546	0
109	20231220	175200	82346882	546	546	546	546	0
110	20231220	175100	82346882	546	546	546	546	0
111	20231220	175000	82346882	546	546	546	546	0
112	20231220	174900	82346882	546	546	546	546	0
113	20231220	174800	82346882	546	546	546	546	0
114	20231220	174700	82346882	546	546	546	546	0
115	20231220	174600	82346882	546	546	546	546	0
116	20231220	174500	82346882	546	546	546	546	0
117	20231220	174400	82346882	546	546	546	546	0
118	20231220	174300	82346882	546	546	546	546	0
119	20231220	174200	82346882	546	546	546	546	0
120	20231220	174100	82346882	546	546	546	546	0
121	20231220	174000	82346882	546	546	546	546	0
122	20231220	173900	82346882	546	546	546	546	2540
123	20231220	173800	82346882	546	546	546	546	0
124	20231220	173700	82346882	546	546	546	546	0
125	20231220	173600	82346882	546	546	546	546	0
126	20231220	173500	82346882	546	546	546	546	0
127	20231220	173400	82346882	546	546	546	546	0
128	20231220	173300	82346882	546	546	546	546	0
129	20231220	173200	82346882	546	546	546	546	0
130	20231220	173100	82346882	546	546	546	546	0
131	20231220	173000	82346882	546	546	546	546	0
132	20231220	172900	82346882	546	546	546	546	0
133	20231220	172800	82346882	546	546	546	546	0
134	20231220	172700	82346882	546	546	546	546	0
135	20231220	172600	82346882	546	546	546	546	0
136	20231220	172500	82346882	546	546	546	546	0
137	20231220	172400	82346882	546	546	546	546	0
138	20231220	172300	82346882	546	546	546	546	0
139	20231220	172200	82346882	546	546	546	546	0
140	20231220	172100	82346882	546	546	546	546	0
141	20231220	172000	82346882	546	546	546	546	0
142	20231220	171900	82346882	546	546	546	546	0
143	20231220	171800	82346882	546	546	546	546	0
144	20231220	171700	82346882	546	546	546	546	0
145	20231220	171600	82346882	546	546	546	546	0
146	20231220	171500	82346882	546	546	546	546	0
147	20231220	171400	82346882	546	546	546	546	0
148	20231220	171300	82346882	546	546	546	546	0
149	20231220	171200	82346882	546	546	546	546	0
150	20231220	171100	82346882	546	546	546	546	0
151	20231220	171000	82346882	546	546	546	546	0
152	20231220	170900	82346882	546	546	546	546	2540
153	20231220	170800	82346882	546	546	546	546	0
154	20231220	170700	82346882	546	546	546	546	0
155	20231220	170600	82346882	546	546	546	546	0
156	20231220	170500	82346882	546	546	546	546	0
157	20231220	170400	82346882	546	546	546	546	0
158	20231220	170300	82346882	546	546	546	546	0
159	20231220	170200	82346882	546	546	546	546	0
160	20231220	170100	82346882	546	546	546	546	0
161	20231220	170000	82346882	546	546	546	546	0
162	20231220	165900	82346882	546	546	546	546	0
163	20231220	165800	82346882	546	546	546	546	0
164	20231220	165700	82346882	546	546	546	546	0
165	20231220	165600	82346882	546	546	546	546	0
166	20231220	165500	82346882	546	546	546	546	0
167	20231220	165400	82346882	546	546	546	546	0
168	20231220	165300	82346882	546	546	546	546	0
169	20231220	165200	82346882	546	546	546	546	0
170	20231220	165100	82346882	546	546	546	546	0
171	20231220	165000	82346882	546	546	546	546	0
172	20231220	164900	82346882	546	546	546	546	0
173	20231220	164800	82346882	546	546	546	546	0
174	20231220	164700	82346882	546	546	546	546	0
175	20231220	164600	82346882	546	546	546	546	0
176	20231220	164500	82346882	546	546	546	546	0
177	20231220	164400	82346882	546	546	546	546	0
178	20231220	164300	82346882	546	546	546	546	0
179	20231220	164200	82346882	546	546	546	546	0
180	20231220	164100	82346882	546	546	546	546	0
181	20231220	164000	82346882	546	546	546	546	0
182	20231220	163900	82346882	546	546	546	546	2540
183	20231220	163800	82346882	546	546	546	546	0
184	20231220	163700	82346882	546	546	546	546	0
185	20231220	163600	82346882	546	546	546	546	0
186	20231220	163500	82346882	546	546	546	546	0
187	20231220	163400	82346882	546	546	546	546	0
188	20231220	163300	82346882	546	546	546	546	0
189	20231220	163200	82346882	546	546	546	546	0
190	20231220	163100	82346882	546	546	546	546	0
191	20231220	163000	82346882	546	546	546	546	0
192	20231220	162900	82346882	546	546	546	546	0
193	20231220	162800	82346882	546	546	546	546	0
194	20231220	162700	82346882	546	546	546	546	0
195	20231220	162600	82346882	546	546	546	546	0
196	20231220	162500	82346882	546	546	546	546	0
197	20231220	162400	82346882	546	546	546	546	0
198	20231220	162300	82346882	546	546	546	546	0
199	20231220	162200	82346882	546	546	546	546	0
200	20231220	162100	82346882	546	546	546	546	0
201	20231220	162000	82346882	546	546	546	546	0
202	20231220	161900	82346882	546	546	546	546	0
203	20231220	161800	82346882	546	546	546	546	0
204	20231220	161700	82346882	546	546	546	546	0
205	20231220	161600	82346882	546	546	546	546	0
206	20231220	161500	82346882	546	546	546	546	0
207	20231220	161400	82346882	546	546	546	546	0
208	20231220	161300	82346882	546	546	546	546	0
209	20231220	161200	82346882	546	546	546	546	0
210	20231220	161100	82346882	546	546	546	546	0
211	20231220	161000	82346882	546	546	546	546	0
212	20231220	160900	82346882	546	546	546	546	2540
213	20231220	160800	82346882	546	546	546	546	0
214	20231220	160700	82346882	546	546	546	546	0
215	20231220	160600	82346882	546	546	546	546	0
216	20231220	160500	82346882	546	546	546	546	0
217	20231220	160400	82346882	546	546	546	546	0
218	20231220	160300	82346882	546	546	546	546	0
219	20231220	160200	82346882	546	546	546	546	0
220	20231220	160100	82346882	546	546	546	546	0
221	20231220	160000	82346882	546	546	546	546	0
222	20231220	155900	82346882	546	546	546	546	0
223	20231220	155800	82346882	546	546	546	546	0
224	20231220	155700	82346882	546	546	546	546	0
225	20231220	155600	82346882	546	546	546	546	0
226	20231220	155500	82346882	546	546	546	546	0
227	20231220	155400	82346882	546	546	546	546	0
228	20231220	155300	82346882	546	546	546	546	0
229	20231220	155200	82346882	546	546	546	546	0
230	20231220	155100	82346882	546	546	546	546	0
231	20231220	155000	82346882	546	546	546	546	0
232	20231220	154900	82346882	546	546	546	546	0
233	20231220	154800	82346882	546	546	546	546	0
234	20231220	154700	82346882	546	546	546	546	0
235	20231220	154600	82346882	546	546	546	546	0
236	20231220	154500	82346882	546	546	546	546	0
237	20231220	154400	82346882	546	546	546	546	0
238	20231220	154300	82346882	546	546	546	546	0
239	20231220	154200	82346882	546	546	546	546	0
240	20231220	154100	82346882	546	546	546	546	0
241	20231220	154000	82346882	546	546	546	546	0
242	20231220	153900	82346882	546	546	546	546	2540
243	20231220	153800	82346882	546	546	546	546	0
244	20231220	153700	82346882	546	546	546	546	0
245	20231220	153600	82346882	546	546	546	546	0
246	20231220	153500	82346882	546	546	546	546	0
247	20231220	153400	82346882	546	546	546	546	0
248	20231220	153300	82346882	546	546	546	546	0
249	20231220	153200	82346882	546	546	546	546	0
250	20231220	153100	82346882	546	546	546	546	0
251	20231220	153000	82346882	546	546	546	546	2540
252	20231220	152900	80960042	549	549	549	549	0
253	20231220	152800	80960042	549	549	549	549	0
254	20231220	152700	80960042	549	549	549	549	0
255	20231220	152600	80960042	549	549	549	549	0
256	20231220	152500	80960042	549	549	549	549	0
257	20231220	152400	80960042	549	549	549	549	0
258	20231220	152300	80960042	549	549	549	549	0
259	20231220	152200	80960042	549	549	549	549	0
260	20231220	152100	80960042	549	549	549	549	0
261	20231220	152000	80960042	549	549	549	549	0
262	20231220	151900	80960042	549	549	549	549	1271
263	20231220	151800	80262263	549	549	549	549	1230
264	20231220	151700	79586993	549	549	549	549	100
265	20231220	151600	79532093	549	549	549	549	0
266	20231220	151500	79532093	549	549	549	549	0
267	20231220	151400	79532093	549	549	549	549	1
268	20231220	151300	79531544	548	548	548	548	0
269	20231220	151200	79531544	548	548	548	548	0
270	20231220	151100	79531544	548	548	548	548	0
271	20231220	151000	79531544	548	548	548	548	1
272	20231220	150900	79530996	548	548	548	548	0
273	20231220	150800	79530996	548	548	548	548	0
274	20231220	150700	79530996	548	548	548	548	1
275	20231220	150600	79530448	549	549	549	549	1
276	20231220	150500	79529899	546	546	546	546	313
277	20231220	150400	79359001	546	546	546	546	2
278	20231220	150300	79357909	547	547	547	547	0
279	20231220	150200	79357909	547	548	548	547	903
280	20231220	150100	78863565	550	551	551	550	8323
281	20231220	150000	74282015	552	553	553	552	1000
282	20231220	145900	73729915	555	555	555	555	0
283	20231220	145800	73729915	555	555	555	555	0
284	20231220	145700	73729915	555	555	555	555	0
285	20231220	145600	73729915	555	555	555	555	0
286	20231220	145500	73729915	555	555	555	555	0
287	20231220	145400	73729915	555	555	555	555	10
288	20231220	145300	73724365	555	555	555	555	0
289	20231220	145200	73724365	555	555	555	555	0
290	20231220	145100	73724365	555	555	555	555	2
291	20231220	145000	73723255	555	555	555	555	0
292	20231220	144900	73723255	555	555	555	555	0
293	20231220	144800	73723255	555	555	555	555	0
294	20231220	144700	73723255	555	556	556	552	26461
295	20231220	144600	59047498	556	556	556	556	0
296	20231220	144500	59047498	556	556	556	556	0
297	20231220	144400	59047498	556	556	556	556	0
298	20231220	144300	59047498	556	556	556	556	1
299	20231220	144200	59046942	556	556	556	556	0
300	20231220	144100	59046942	556	556	556	556	2
301	20231220	144000	59045830	556	556	556	556	0
302	20231220	143900	59045830	556	556	556	556	0
303	20231220	143800	59045830	556	556	556	556	0
304	20231220	143700	59045830	556	556	556	556	0
305	20231220	143600	59045830	556	557	557	556	2273
306	20231220	143500	57780372	557	557	557	557	100
307	20231220	143400	57724672	558	558	558	558	0
308	20231220	143300	57724672	558	558	558	558	0
309	20231220	143200	57724672	558	558	558	558	0
310	20231220	143100	57724672	558	558	558	558	0
311	20231220	143000	57724672	558	558	558	558	0
312	20231220	142900	57724672	558	558	558	558	0
313	20231220	142800	57724672	558	558	558	558	0
314	20231220	142700	57724672	558	558	558	558	0
315	20231220	142600	57724672	558	558	558	558	0
316	20231220	142500	57724672	558	558	558	558	0
317	20231220	142400	57724672	558	558	558	558	0
318	20231220	142300	57724672	558	558	558	558	0
319	20231220	142200	57724672	558	558	558	558	0
320	20231220	142100	57724672	558	558	558	558	0
321	20231220	142000	57724672	558	558	558	558	0
322	20231220	141900	57724672	558	558	558	558	500
323	20231220	141800	57445672	558	558	558	558	0
324	20231220	141700	57445672	558	558	558	558	0
325	20231220	141600	57445672	558	558	558	558	0
326	20231220	141500	57445672	558	558	558	558	0
327	20231220	141400	57445672	558	558	558	558	0
328	20231220	141300	57445672	558	558	558	558	0
329	20231220	141200	57445672	558	558	558	558	0
330	20231220	141100	57445672	558	558	558	558	0
331	20231220	141000	57445672	558	558	558	558	0
332	20231220	140900	57445672	558	558	558	558	477
333	20231220	140800	57179506	559	559	559	559	0
334	20231220	140700	57179506	559	559	559	559	0
335	20231220	140600	57179506	559	559	559	559	0
336	20231220	140500	57179506	559	559	559	559	7
337	20231220	140400	57175593	559	559	559	559	9
338	20231220	140300	57170562	558	558	558	558	0
339	20231220	140200	57170562	558	558	558	558	0
340	20231220	140100	57170562	558	558	558	558	0
341	20231220	140000	57170562	558	558	558	558	82
342	20231220	135900	57124806	559	559	559	559	0
343	20231220	135800	57124806	559	559	559	559	0
344	20231220	135700	57124806	559	559	559	559	1
345	20231220	135600	57124247	558	558	558	558	0
346	20231220	135500	57124247	558	558	558	558	0
347	20231220	135400	57124247	558	558	558	558	0
348	20231220	135300	57124247	558	558	558	558	1036
349	20231220	135200	56546159	558	558	558	558	0
350	20231220	135100	56546159	558	558	558	558	0
351	20231220	135000	56546159	558	558	558	558	200
352	20231220	134900	56434559	557	557	557	557	0
353	20231220	134800	56434559	557	557	557	557	0
354	20231220	134700	56434559	557	557	557	557	0
355	20231220	134600	56434559	557	557	557	557	0
356	20231220	134500	56434559	557	557	557	557	82
357	20231220	134400	56388885	557	557	557	557	0
358	20231220	134300	56388885	557	557	557	557	0
359	20231220	134200	56388885	557	557	557	557	1
360	20231220	134100	56388328	557	557	557	557	94
361	20231220	134000	56335970	557	557	557	557	0
362	20231220	133900	56335970	557	557	557	557	0
363	20231220	133800	56335970	557	557	557	557	200
364	20231220	133700	56224570	557	557	557	557	0
365	20231220	133600	56224570	557	557	557	557	0
366	20231220	133500	56224570	557	557	557	557	0
367	20231220	133400	56224570	557	557	557	557	0
368	20231220	133300	56224570	557	557	557	557	0
369	20231220	133200	56224570	557	557	557	557	0
370	20231220	133100	56224570	557	557	557	557	0
371	20231220	133000	56224570	557	557	557	557	82
372	20231220	132900	56178896	558	558	558	558	0
373	20231220	132800	56178896	558	558	558	558	0
374	20231220	132700	56178896	558	558	558	558	0
375	20231220	132600	56178896	558	558	558	558	297
376	20231220	132500	56013170	557	557	557	557	0
377	20231220	132400	56013170	557	557	557	557	0
378	20231220	132300	56013170	557	557	557	557	0
379	20231220	132200	56013170	557	557	557	557	0
380	20231220	132100	56013170	557	557	557	557	0
381	20231220	132000	56013170	557	557	557	557	0
382	20231220	131900	56013170	557	557	557	557	0
383	20231220	131800	56013170	557	557	557	557	0
384	20231220	131700	56013170	557	557	557	557	0
385	20231220	131600	56013170	557	557	557	557	94
386	20231220	131500	55960812	558	558	558	558	164
387	20231220	131400	55869300	558	558	558	558	0
388	20231220	131300	55869300	558	558	558	558	250
389	20231220	131200	55729800	559	559	559	559	30
390	20231220	131100	55713030	558	558	558	558	0
391	20231220	131000	55713030	558	558	558	558	0
392	20231220	130900	55713030	558	558	558	558	0
393	20231220	130800	55713030	558	558	558	558	0
394	20231220	130700	55713030	558	558	558	558	1
395	20231220	130600	55712472	560	560	560	560	1
396	20231220	130500	55711912	558	558	558	558	0
397	20231220	130400	55711912	558	558	558	558	0
398	20231220	130300	55711912	558	558	558	558	0
399	20231220	130200	55711912	558	558	558	558	0
400	20231220	130100	55711912	558	558	558	558	0
401	20231220	130000	55711912	558	558	558	558	82
402	20231220	125900	55666156	558	558	558	558	0
403	20231220	125800	55666156	558	558	558	558	0
404	20231220	125700	55666156	558	558	558	558	0
405	20231220	125600	55666156	558	558	558	558	0
406	20231220	125500	55666156	558	558	558	558	0
407	20231220	125400	55666156	558	558	558	558	0
408	20231220	125300	55666156	558	558	558	558	0
409	20231220	125200	55666156	558	558	558	558	0
410	20231220	125100	55666156	558	558	558	558	94
411	20231220	125000	55613704	561	561	561	561	0
412	20231220	124900	55613704	561	561	561	561	0
413	20231220	124800	55613704	561	561	561	561	0
414	20231220	124700	55613704	561	561	561	561	0
415	20231220	124600	55613704	561	560	561	560	358
416	20231220	124500	55412868	558	559	559	558	83
417	20231220	124400	55366538	559	559	559	559	1000
418	20231220	124300	54807538	560	560	560	560	0
419	20231220	124200	54807538	560	560	560	560	0
420	20231220	124100	54807538	560	560	560	560	0
421	20231220	124000	54807538	560	560	560	560	0
422	20231220	123900	54807538	560	560	560	560	1187
423	20231220	123800	54142818	560	560	560	560	0
424	20231220	123700	54142818	560	560	560	560	0
425	20231220	123600	54142818	560	560	560	560	0
426	20231220	123500	54142818	560	560	560	560	0
427	20231220	123400	54142818	560	560	560	560	3
428	20231220	123300	54141138	561	561	561	561	0
429	20231220	123200	54141138	561	561	561	561	0
430	20231220	123100	54141138	561	561	561	561	0
431	20231220	123000	54141138	561	560	561	560	1622
432	20231220	122900	53231278	560	560	560	560	0
433	20231220	122800	53231278	560	560	560	560	0
434	20231220	122700	53231278	560	560	560	560	0
435	20231220	122600	53231278	560	560	560	560	94
436	20231220	122500	53178638	561	561	561	561	142
437	20231220	122400	53098976	561	561	561	561	0
438	20231220	122300	53098976	561	561	561	561	0
439	20231220	122200	53098976	561	561	561	561	0
440	20231220	122100	53098976	561	561	561	561	0
441	20231220	122000	53098976	561	561	561	561	0
442	20231220	121900	53098976	561	561	561	561	0
443	20231220	121800	53098976	561	561	561	561	0
444	20231220	121700	53098976	561	561	561	561	0
445	20231220	121600	53098976	561	561	561	561	0
446	20231220	121500	53098976	561	562	562	561	82
447	20231220	121400	53052966	563	563	563	563	0
448	20231220	121300	53052966	563	563	563	563	2313
449	20231220	121200	51750747	563	563	563	563	7
450	20231220	121100	51746806	563	563	563	563	0
451	20231220	121000	51746806	563	563	563	563	1000
452	20231220	120900	51183806	563	563	563	563	1000
453	20231220	120800	50620806	563	563	563	563	3
454	20231220	120700	50619117	563	563	563	563	0
455	20231220	120600	50619117	563	563	563	563	0
456	20231220	120500	50619117	563	563	563	563	4
457	20231220	120400	50616865	560	560	560	560	0
458	20231220	120300	50616865	560	563	563	560	4101
459	20231220	120200	48320278	559	559	559	559	0
460	20231220	120100	48320278	559	559	559	559	95
461	20231220	120000	48267173	558	558	558	558	82
462	20231220	115900	48221417	562	562	562	562	1000
463	20231220	115800	47659417	562	563	563	562	113
464	20231220	115700	47595909	562	561	562	561	9674
465	20231220	115600	42159234	558	559	559	558	1850
466	20231220	115500	41125426	559	559	559	559	0
467	20231220	115400	41125426	559	559	559	559	0
468	20231220	115300	41125426	559	559	559	559	0
469	20231220	115200	41125426	559	559	559	559	0
470	20231220	115100	41125426	559	559	559	559	0
471	20231220	115000	41125426	559	559	559	559	0
472	20231220	114900	41125426	559	559	559	559	0
473	20231220	114800	41125426	559	559	559	559	0
474	20231220	114700	41125426	559	559	559	559	182
475	20231220	114600	41023688	559	559	559	559	0
476	20231220	114500	41023688	559	559	559	559	82
477	20231220	114400	40977850	563	563	563	563	0
478	20231220	114300	40977850	563	563	563	563	0
479	20231220	114200	40977850	563	560	563	559	488
480	20231220	114100	40704666	563	563	563	563	0
481	20231220	114000	40704666	563	563	563	563	2
482	20231220	113900	40703540	560	560	560	560	0
483	20231220	113800	40703540	560	561	561	560	389
484	20231220	113700	40485699	561	561	561	561	0
485	20231220	113600	40485699	561	561	561	561	95
486	20231220	113500	40432404	561	561	561	561	0
487	20231220	113400	40432404	561	561	561	561	0
488	20231220	113300	40432404	561	561	561	561	0
489	20231220	113200	40432404	561	561	561	561	0
490	20231220	113100	40432404	561	561	561	561	0
491	20231220	113000	40432404	561	562	562	561	82
492	20231220	112900	40386322	563	563	563	563	0
493	20231220	112800	40386322	563	563	563	563	0
494	20231220	112700	40386322	563	563	563	563	0
495	20231220	112600	40386322	563	563	563	563	40
496	20231220	112500	40363802	564	564	564	564	215
497	20231220	112400	40242542	564	559	564	558	8894
498	20231220	112300	35262471	560	560	560	560	10
499	20231220	112200	35256871	559	559	559	559	0
500	20231220	112100	35256871	559	559	559	559	0
501	20231220	112000	35256871	559	559	559	559	133
502	20231220	111900	35182524	558	558	558	558	4388
503	20231220	111800	32734020	556	556	556	556	0
504	20231220	111700	32734020	556	556	556	556	0
505	20231220	111600	32734020	556	556	556	556	0
506	20231220	111500	32734020	556	556	556	556	82
507	20231220	111400	32688428	556	556	556	556	0
508	20231220	111300	32688428	556	556	556	556	4
509	20231220	111200	32686204	556	556	556	556	0
510	20231220	111100	32686204	556	556	556	556	95
511	20231220	111000	32633384	556	556	556	556	0
512	20231220	110900	32633384	556	556	556	556	0
513	20231220	110800	32633384	556	556	556	556	0
514	20231220	110700	32633384	556	556	556	556	0
515	20231220	110600	32633384	556	556	556	556	486
516	20231220	110500	32363168	556	556	556	556	0
517	20231220	110400	32363168	556	556	556	556	0
518	20231220	110300	32363168	556	556	556	556	0
519	20231220	110200	32363168	556	556	556	556	1100
520	20231220	110100	31751568	556	556	556	556	0
521	20231220	110000	31751568	556	556	556	556	82
522	20231220	105900	31705976	558	558	558	558	0
523	20231220	105800	31705976	558	558	558	558	0
524	20231220	105700	31705976	558	558	558	558	0
525	20231220	105600	31705976	558	558	558	558	321
526	20231220	105500	31526858	558	558	558	558	0
527	20231220	105400	31526858	558	558	558	558	0
528	20231220	105300	31526858	558	558	558	558	0
529	20231220	105200	31526858	558	558	558	558	0
530	20231220	105100	31526858	558	558	558	558	0
531	20231220	105000	31526858	558	558	558	558	10
532	20231220	104900	31521278	558	558	558	558	2924
533	20231220	104800	29889686	556	556	556	556	715
534	20231220	104700	29492146	556	556	556	556	0
535	20231220	104600	29492146	556	556	556	556	95
536	20231220	104500	29439326	555	555	555	555	82
537	20231220	104400	29393816	555	555	555	555	0
538	20231220	104300	29393816	555	555	555	555	0
539	20231220	104200	29393816	555	555	555	555	10
540	20231220	104100	29388266	555	557	557	555	3300
541	20231220	104000	27553957	557	557	557	557	0
542	20231220	103900	27553957	557	557	557	557	0
543	20231220	103800	27553957	557	557	557	557	0
544	20231220	103700	27553957	557	557	557	557	0
545	20231220	103600	27553957	557	556	557	556	539
546	20231220	103500	27253964	557	557	557	557	0
547	20231220	103400	27253964	557	557	557	557	0
548	20231220	103300	27253964	557	557	557	557	0
549	20231220	103200	27253964	557	557	557	557	500
550	20231220	103100	26975464	556	556	556	556	0
551	20231220	103000	26975464	556	557	557	556	3964
552	20231220	102900	24770477	557	557	557	557	0
553	20231220	102800	24770477	557	557	557	557	0
554	20231220	102700	24770477	557	557	557	557	0
555	20231220	102600	24770477	557	557	557	557	0
556	20231220	102500	24770477	557	557	557	557	997
557	20231220	102400	24215148	557	557	557	557	230
558	20231220	102300	24087038	557	557	557	557	0
559	20231220	102200	24087038	557	557	557	557	0
560	20231220	102100	24087038	557	557	557	557	95
561	20231220	102000	24034123	560	560	560	560	0
562	20231220	101900	24034123	560	560	560	560	678
563	20231220	101800	23654443	560	560	560	560	500
564	20231220	101700	23374443	560	560	560	560	410
565	20231220	101600	23144843	557	557	557	557	0
566	20231220	101500	23144843	557	557	557	557	83
567	20231220	101400	23098612	557	557	557	557	0
568	20231220	101300	23098612	557	557	557	557	0
569	20231220	101200	23098612	557	557	557	557	717
570	20231220	101100	22699243	560	560	560	560	0
571	20231220	101000	22699243	560	560	560	560	0
572	20231220	100900	22699243	560	560	560	560	0
573	20231220	100800	22699243	560	560	560	560	0
574	20231220	100700	22699243	560	560	560	560	0
575	20231220	100600	22699243	560	560	560	560	0
576	20231220	100500	22699243	560	560	560	560	0
577	20231220	100400	22699243	560	560	560	560	36
578	20231220	100300	22679083	556	556	556	556	0
579	20231220	100200	22679083	556	556	556	556	0
580	20231220	100100	22679083	556	556	556	556	0
581	20231220	100000	22679083	556	556	556	556	313
582	20231220	095900	22505055	559	559	559	559	3
583	20231220	095800	22503378	556	556	556	556	0
584	20231220	095700	22503378	556	556	556	556	237
585	20231220	095600	22371606	556	556	556	556	325
586	20231220	095500	22190906	556	556	556	556	0
587	20231220	095400	22190906	556	556	556	556	487
588	20231220	095300	21920134	556	556	556	556	0
589	20231220	095200	21920134	556	556	556	556	885
590	20231220	095100	21428074	557	557	557	557	764
591	20231220	095000	21002526	560	560	560	560	9
592	20231220	094900	20997486	560	560	560	560	1
593	20231220	094800	20996926	557	557	557	557	230
594	20231220	094700	20868816	560	560	560	560	0
595	20231220	094600	20868816	560	560	560	560	17
596	20231220	094500	20859296	560	557	560	557	619
597	20231220	094400	20512905	559	558	559	558	2400
598	20231220	094300	19171371	558	558	558	558	0
599	20231220	094200	19171371	558	558	558	558	90
600	20231220	094100	19121151	559	559	559	559	34
601	20231220	094000	19102145	559	559	559	559	30
602	20231220	093900	19085375	562	562	562	559	45
603	20231220	093800	19060196	559	566	566	559	6005
604	20231220	093700	15703121	566	561	566	561	4001
605	20231220	093600	13458555	566	562	566	560	723
606	20231220	093500	13052667	568	563	568	560	1068
607	20231220	093400	12447757	563	563	563	563	2
608	20231220	093300	12446631	564	564	564	564	0
609	20231220	093200	12446631	564	562	564	561	1997
610	20231220	093100	11325797	565	565	565	565	1
611	20231220	093000	11325232	565	562	565	562	85
612	20231220	092900	11277459	564	564	564	564	1
613	20231220	092800	11276895	564	564	564	564	137
614	20231220	092700	11199627	564	564	564	564	1000
615	20231220	092600	10635627	566	566	566	566	158
616	20231220	092500	10546199	567	567	567	567	1
617	20231220	092400	10545632	564	564	564	564	230
618	20231220	092300	10415912	566	566	566	566	1
619	20231220	092200	10415346	566	570	570	566	2261
620	20231220	092100	9135198	567	570	570	567	46
621	20231220	092000	9109068	570	570	570	570	2
622	20231220	091900	9107928	569	569	569	569	1
623	20231220	091800	9107359	567	567	567	567	1417
624	20231220	091700	8303920	564	564	564	564	0
625	20231220	091600	8303920	564	564	564	564	0
626	20231220	091500	8303920	564	570	574	564	50
627	20231220	091400	8275586	570	569	572	569	1740
628	20231220	091300	7282312	572	572	572	572	2
629	20231220	091200	7281168	564	565	576	564	5654
630	20231220	091100	4053256	570	570	570	570	2
631	20231220	091000	4052116	577	564	578	564	153
632	20231220	090900	3964976	562	562	562	561	42
633	20231220	090800	3941379	562	562	562	562	1583
634	20231220	090700	3051733	561	561	561	561	0
635	20231220	090600	3051733	561	559	562	559	28
636	20231220	090500	3036062	560	558	562	558	2612
637	20231220	090400	1574287	557	557	557	557	0
638	20231220	090300	1574287	557	557	557	557	0
639	20231220	090200	1574287	557	557	557	557	0
640	20231220	090100	1574287	557	557	557	557	1915
641	20231220	090000	507632	557	556	557	556	913