KissMeData/129890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201600	44029871	875	875	875	875	1740
3	20231219	201500	44029871	875	875	875	875	0
4	20231219	201400	44029871	875	875	875	875	0
5	20231219	201300	44029871	875	875	875	875	0
6	20231219	201200	44029871	875	875	875	875	0
7	20231219	201100	44029871	875	875	875	875	0
8	20231219	201000	44029871	875	875	875	875	0
9	20231219	200900	44029871	875	875	875	875	0
10	20231219	200800	44029871	875	875	875	875	0
11	20231219	200700	44029871	875	875	875	875	0
12	20231219	200600	44029871	875	875	875	875	0
13	20231219	200500	44029871	875	875	875	875	0
14	20231219	200400	44029871	875	875	875	875	0
15	20231219	200300	44029871	875	875	875	875	0
16	20231219	200200	44029871	875	875	875	875	0
17	20231219	200100	44029871	875	875	875	875	0
18	20231219	200000	44029871	875	875	875	875	0
19	20231219	195900	44029871	875	875	875	875	0
20	20231219	195800	44029871	875	875	875	875	0
21	20231219	195700	44029871	875	875	875	875	0
22	20231219	195600	44029871	875	875	875	875	0
23	20231219	195500	44029871	875	875	875	875	0
24	20231219	195400	44029871	875	875	875	875	0
25	20231219	195300	44029871	875	875	875	875	0
26	20231219	195200	44029871	875	875	875	875	0
27	20231219	195100	44029871	875	875	875	875	0
28	20231219	195000	44029871	875	875	875	875	0
29	20231219	194900	44029871	875	875	875	875	0
30	20231219	194800	44029871	875	875	875	875	0
31	20231219	194700	44029871	875	875	875	875	0
32	20231219	194600	44029871	875	875	875	875	1740
33	20231219	194500	44029871	875	875	875	875	0
34	20231219	194400	44029871	875	875	875	875	0
35	20231219	194300	44029871	875	875	875	875	0
36	20231219	194200	44029871	875	875	875	875	0
37	20231219	194100	44029871	875	875	875	875	0
38	20231219	194000	44029871	875	875	875	875	0
39	20231219	193900	44029871	875	875	875	875	0
40	20231219	193800	44029871	875	875	875	875	0
41	20231219	193700	44029871	875	875	875	875	0
42	20231219	193600	44029871	875	875	875	875	0
43	20231219	193500	44029871	875	875	875	875	0
44	20231219	193400	44029871	875	875	875	875	0
45	20231219	193300	44029871	875	875	875	875	0
46	20231219	193200	44029871	875	875	875	875	0
47	20231219	193100	44029871	875	875	875	875	0
48	20231219	193000	44029871	875	875	875	875	0
49	20231219	192900	44029871	875	875	875	875	0
50	20231219	192800	44029871	875	875	875	875	0
51	20231219	192700	44029871	875	875	875	875	0
52	20231219	192600	44029871	875	875	875	875	0
53	20231219	192500	44029871	875	875	875	875	0
54	20231219	192400	44029871	875	875	875	875	0
55	20231219	192300	44029871	875	875	875	875	0
56	20231219	192200	44029871	875	875	875	875	0
57	20231219	192100	44029871	875	875	875	875	0
58	20231219	192000	44029871	875	875	875	875	0
59	20231219	191900	44029871	875	875	875	875	0
60	20231219	191800	44029871	875	875	875	875	0
61	20231219	191700	44029871	875	875	875	875	0
62	20231219	191600	44029871	875	875	875	875	1740
63	20231219	191500	44029871	875	875	875	875	0
64	20231219	191400	44029871	875	875	875	875	0
65	20231219	191300	44029871	875	875	875	875	0
66	20231219	191200	44029871	875	875	875	875	0
67	20231219	191100	44029871	875	875	875	875	0
68	20231219	191000	44029871	875	875	875	875	0
69	20231219	190900	44029871	875	875	875	875	0
70	20231219	190800	44029871	875	875	875	875	0
71	20231219	190700	44029871	875	875	875	875	0
72	20231219	190600	44029871	875	875	875	875	0
73	20231219	190500	44029871	875	875	875	875	0
74	20231219	190400	44029871	875	875	875	875	0
75	20231219	190300	44029871	875	875	875	875	0
76	20231219	190200	44029871	875	875	875	875	0
77	20231219	190100	44029871	875	875	875	875	0
78	20231219	190000	44029871	875	875	875	875	0
79	20231219	185900	44029871	875	875	875	875	0
80	20231219	185800	44029871	875	875	875	875	0
81	20231219	185700	44029871	875	875	875	875	0
82	20231219	185600	44029871	875	875	875	875	0
83	20231219	185500	44029871	875	875	875	875	0
84	20231219	185400	44029871	875	875	875	875	0
85	20231219	185300	44029871	875	875	875	875	0
86	20231219	185200	44029871	875	875	875	875	0
87	20231219	185100	44029871	875	875	875	875	0
88	20231219	185000	44029871	875	875	875	875	0
89	20231219	184900	44029871	875	875	875	875	0
90	20231219	184800	44029871	875	875	875	875	0
91	20231219	184700	44029871	875	875	875	875	0
92	20231219	184600	44029871	875	875	875	875	1740
93	20231219	184500	44029871	875	875	875	875	0
94	20231219	184400	44029871	875	875	875	875	0
95	20231219	184300	44029871	875	875	875	875	0
96	20231219	184200	44029871	875	875	875	875	0
97	20231219	184100	44029871	875	875	875	875	0
98	20231219	184000	44029871	875	875	875	875	0
99	20231219	183900	44029871	875	875	875	875	0
100	20231219	183800	44029871	875	875	875	875	0
101	20231219	183700	44029871	875	875	875	875	0
102	20231219	183600	44029871	875	875	875	875	0
103	20231219	183500	44029871	875	875	875	875	0
104	20231219	183400	44029871	875	875	875	875	0
105	20231219	183300	44029871	875	875	875	875	0
106	20231219	183200	44029871	875	875	875	875	0
107	20231219	183100	44029871	875	875	875	875	0
108	20231219	183000	44029871	875	875	875	875	0
109	20231219	182900	44029871	875	875	875	875	0
110	20231219	182800	44029871	875	875	875	875	0
111	20231219	182700	44029871	875	875	875	875	0
112	20231219	182600	44029871	875	875	875	875	0
113	20231219	182500	44029871	875	875	875	875	0
114	20231219	182400	44029871	875	875	875	875	0
115	20231219	182300	44029871	875	875	875	875	0
116	20231219	182200	44029871	875	875	875	875	0
117	20231219	182100	44029871	875	875	875	875	0
118	20231219	182000	44029871	875	875	875	875	0
119	20231219	181900	44029871	875	875	875	875	0
120	20231219	181800	44029871	875	875	875	875	0
121	20231219	181700	44029871	875	875	875	875	0
122	20231219	181600	44029871	875	875	875	875	1740
123	20231219	181500	44029871	875	875	875	875	0
124	20231219	181400	44029871	875	875	875	875	0
125	20231219	181300	44029871	875	875	875	875	0
126	20231219	181200	44029871	875	875	875	875	0
127	20231219	181100	44029871	875	875	875	875	0
128	20231219	181000	44029871	875	875	875	875	0
129	20231219	180900	44029871	875	875	875	875	0
130	20231219	180800	44029871	875	875	875	875	0
131	20231219	180700	44029871	875	875	875	875	0
132	20231219	180600	44029871	875	875	875	875	0
133	20231219	180500	44029871	875	875	875	875	0
134	20231219	180400	44029871	875	875	875	875	0
135	20231219	180300	44029871	875	875	875	875	0
136	20231219	180200	44029871	875	875	875	875	0
137	20231219	180100	44029871	875	875	875	875	0
138	20231219	180000	44029871	875	875	875	875	0
139	20231219	175900	44029871	875	875	875	875	0
140	20231219	175800	44029871	875	875	875	875	0
141	20231219	175700	44029871	875	875	875	875	0
142	20231219	175600	44029871	875	875	875	875	0
143	20231219	175500	44029871	875	875	875	875	0
144	20231219	175400	44029871	875	875	875	875	0
145	20231219	175300	44029871	875	875	875	875	0
146	20231219	175200	44029871	875	875	875	875	0
147	20231219	175100	44029871	875	875	875	875	0
148	20231219	175000	44029871	875	875	875	875	0
149	20231219	174900	44029871	875	875	875	875	0
150	20231219	174800	44029871	875	875	875	875	0
151	20231219	174700	44029871	875	875	875	875	0
152	20231219	174600	44029871	875	875	875	875	1740
153	20231219	174500	44029871	875	875	875	875	0
154	20231219	174400	44029871	875	875	875	875	0
155	20231219	174300	44029871	875	875	875	875	0
156	20231219	174200	44029871	875	875	875	875	0
157	20231219	174100	44029871	875	875	875	875	0
158	20231219	174000	44029871	875	875	875	875	0
159	20231219	173900	44029871	875	875	875	875	0
160	20231219	173800	44029871	875	875	875	875	0
161	20231219	173700	44029871	875	875	875	875	0
162	20231219	173600	44029871	875	875	875	875	0
163	20231219	173500	44029871	875	875	875	875	0
164	20231219	173400	44029871	875	875	875	875	0
165	20231219	173300	44029871	875	875	875	875	0
166	20231219	173200	44029871	875	875	875	875	0
167	20231219	173100	44029871	875	875	875	875	0
168	20231219	173000	44029871	875	875	875	875	0
169	20231219	172900	44029871	875	875	875	875	0
170	20231219	172800	44029871	875	875	875	875	0
171	20231219	172700	44029871	875	875	875	875	0
172	20231219	172600	44029871	875	875	875	875	0
173	20231219	172500	44029871	875	875	875	875	0
174	20231219	172400	44029871	875	875	875	875	0
175	20231219	172300	44029871	875	875	875	875	0
176	20231219	172200	44029871	875	875	875	875	0
177	20231219	172100	44029871	875	875	875	875	0
178	20231219	172000	44029871	875	875	875	875	0
179	20231219	171900	44029871	875	875	875	875	0
180	20231219	171800	44029871	875	875	875	875	0
181	20231219	171700	44029871	875	875	875	875	0
182	20231219	171600	44029871	875	875	875	875	1740
183	20231219	171500	44029871	875	875	875	875	0
184	20231219	171400	44029871	875	875	875	875	0
185	20231219	171300	44029871	875	875	875	875	0
186	20231219	171200	44029871	875	875	875	875	0
187	20231219	171100	44029871	875	875	875	875	0
188	20231219	171000	44029871	875	875	875	875	0
189	20231219	170900	44029871	875	875	875	875	0
190	20231219	170800	44029871	875	875	875	875	0
191	20231219	170700	44029871	875	875	875	875	0
192	20231219	170600	44029871	875	875	875	875	0
193	20231219	170500	44029871	875	875	875	875	0
194	20231219	170400	44029871	875	875	875	875	0
195	20231219	170300	44029871	875	875	875	875	0
196	20231219	170200	44029871	875	875	875	875	0
197	20231219	170100	44029871	875	875	875	875	0
198	20231219	170000	44029871	875	875	875	875	0
199	20231219	165900	44029871	875	875	875	875	0
200	20231219	165800	44029871	875	875	875	875	0
201	20231219	165700	44029871	875	875	875	875	0
202	20231219	165600	44029871	875	875	875	875	0
203	20231219	165500	44029871	875	875	875	875	0
204	20231219	165400	44029871	875	875	875	875	0
205	20231219	165300	44029871	875	875	875	875	0
206	20231219	165200	44029871	875	875	875	875	0
207	20231219	165100	44029871	875	875	875	875	0
208	20231219	165000	44029871	875	875	875	875	0
209	20231219	164900	44029871	875	875	875	875	0
210	20231219	164800	44029871	875	875	875	875	0
211	20231219	164700	44029871	875	875	875	875	0
212	20231219	164600	44029871	875	875	875	875	1740
213	20231219	164500	44029871	875	875	875	875	0
214	20231219	164400	44029871	875	875	875	875	0
215	20231219	164300	44029871	875	875	875	875	0
216	20231219	164200	44029871	875	875	875	875	0
217	20231219	164100	44029871	875	875	875	875	0
218	20231219	164000	44029871	875	875	875	875	0
219	20231219	163900	44029871	875	875	875	875	0
220	20231219	163800	44029871	875	875	875	875	0
221	20231219	163700	44029871	875	875	875	875	0
222	20231219	163600	44029871	875	875	875	875	0
223	20231219	163500	44029871	875	875	875	875	0
224	20231219	163400	44029871	875	875	875	875	0
225	20231219	163300	44029871	875	875	875	875	0
226	20231219	163200	44029871	875	875	875	875	0
227	20231219	163100	44029871	875	875	875	875	0
228	20231219	163000	44029871	875	875	875	875	0
229	20231219	162900	44029871	875	875	875	875	0
230	20231219	162800	44029871	875	875	875	875	0
231	20231219	162700	44029871	875	875	875	875	0
232	20231219	162600	44029871	875	875	875	875	0
233	20231219	162500	44029871	875	875	875	875	0
234	20231219	162400	44029871	875	875	875	875	0
235	20231219	162300	44029871	875	875	875	875	0
236	20231219	162200	44029871	875	875	875	875	0
237	20231219	162100	44029871	875	875	875	875	0
238	20231219	162000	44029871	875	875	875	875	0
239	20231219	161900	44029871	875	875	875	875	0
240	20231219	161800	44029871	875	875	875	875	0
241	20231219	161700	44029871	875	875	875	875	0
242	20231219	161600	44029871	875	875	875	875	1740
243	20231219	161500	44029871	875	875	875	875	0
244	20231219	161400	44029871	875	875	875	875	0
245	20231219	161300	44029871	875	875	875	875	0
246	20231219	161200	44029871	875	875	875	875	0
247	20231219	161100	44029871	875	875	875	875	0
248	20231219	161000	44029871	875	875	875	875	0
249	20231219	160900	44029871	875	875	875	875	0
250	20231219	160800	44029871	875	875	875	875	0
251	20231219	160700	44029871	875	875	875	875	0
252	20231219	160600	44029871	875	875	875	875	0
253	20231219	160500	44029871	875	875	875	875	0
254	20231219	160400	44029871	875	875	875	875	0
255	20231219	160300	44029871	875	875	875	875	0
256	20231219	160200	44029871	875	875	875	875	0
257	20231219	160100	44029871	875	875	875	875	0
258	20231219	160000	44029871	875	875	875	875	0
259	20231219	155900	44029871	875	875	875	875	0
260	20231219	155800	44029871	875	875	875	875	0
261	20231219	155700	44029871	875	875	875	875	0
262	20231219	155600	44029871	875	875	875	875	0
263	20231219	155500	44029871	875	875	875	875	0
264	20231219	155400	44029871	875	875	875	875	0
265	20231219	155300	44029871	875	875	875	875	0
266	20231219	155200	44029871	875	875	875	875	0
267	20231219	155100	44029871	875	875	875	875	0
268	20231219	155000	44029871	875	875	875	875	0
269	20231219	154900	44029871	875	875	875	875	0
270	20231219	154800	44029871	875	875	875	875	0
271	20231219	154700	44029871	875	875	875	875	0
272	20231219	154600	44029871	875	875	875	875	1740
273	20231219	154500	44029871	875	875	875	875	0
274	20231219	154400	44029871	875	875	875	875	0
275	20231219	154300	44029871	875	875	875	875	0
276	20231219	154200	44029871	875	875	875	875	0
277	20231219	154100	44029871	875	875	875	875	0
278	20231219	154000	44029871	875	875	875	875	0
279	20231219	153900	44029871	875	875	875	875	0
280	20231219	153800	44029871	875	875	875	875	0
281	20231219	153700	44029871	875	875	875	875	0
282	20231219	153600	44029871	875	875	875	875	0
283	20231219	153500	44029871	875	875	875	875	0
284	20231219	153400	44029871	875	875	875	875	0
285	20231219	153300	44029871	875	875	875	875	0
286	20231219	153200	44029871	875	875	875	875	0
287	20231219	153100	44029871	875	875	875	875	0
288	20231219	153000	44029871	875	875	875	875	1740
289	20231219	152900	42507371	875	875	875	875	0
290	20231219	152800	42507371	875	875	875	875	0
291	20231219	152700	42507371	875	875	875	875	0
292	20231219	152600	42507371	875	875	875	875	0
293	20231219	152500	42507371	875	875	875	875	0
294	20231219	152400	42507371	875	875	875	875	0
295	20231219	152300	42507371	875	875	875	875	0
296	20231219	152200	42507371	875	875	875	875	0
297	20231219	152100	42507371	875	875	875	875	0
298	20231219	152000	42507371	875	875	875	875	0
299	20231219	151900	42507371	875	874	875	874	15
300	20231219	151800	42494251	875	875	875	875	0
301	20231219	151700	42494251	875	875	875	875	0
302	20231219	151600	42494251	875	875	875	875	0
303	20231219	151500	42494251	875	875	875	875	10
304	20231219	151400	42485501	874	874	874	874	0
305	20231219	151300	42485501	874	874	874	874	0
306	20231219	151200	42485501	874	874	874	874	2000
307	20231219	151100	40737501	874	874	874	874	431
308	20231219	151000	40360807	874	874	874	874	10
309	20231219	150900	40352067	874	873	874	873	725
310	20231219	150800	39719117	874	874	874	874	0
311	20231219	150700	39719117	874	874	874	874	0
312	20231219	150600	39719117	874	874	874	874	0
313	20231219	150500	39719117	874	874	874	874	0
314	20231219	150400	39719117	874	874	874	874	0
315	20231219	150300	39719117	874	874	874	874	0
316	20231219	150200	39719117	874	874	874	874	0
317	20231219	150100	39719117	874	874	874	874	0
318	20231219	150000	39719117	874	874	874	874	0
319	20231219	145900	39719117	874	874	874	874	0
320	20231219	145800	39719117	874	874	874	874	0
321	20231219	145700	39719117	874	874	874	874	0
322	20231219	145600	39719117	874	874	874	874	0
323	20231219	145500	39719117	874	874	874	874	0
324	20231219	145400	39719117	874	872	874	872	12
325	20231219	145300	39708649	874	870	874	870	28
326	20231219	145200	39684255	874	872	874	872	214
327	20231219	145100	39497431	872	872	872	872	20
328	20231219	145000	39479991	870	870	870	870	1
329	20231219	144900	39479121	872	872	872	872	0
330	20231219	144800	39479121	872	872	872	872	0
331	20231219	144700	39479121	872	872	872	872	0
332	20231219	144600	39479121	872	872	872	872	0
333	20231219	144500	39479121	872	872	872	872	0
334	20231219	144400	39479121	872	872	872	872	0
335	20231219	144300	39479121	872	872	872	872	0
336	20231219	144200	39479121	872	872	872	872	15
337	20231219	144100	39466041	872	872	872	872	0
338	20231219	144000	39466041	872	872	872	872	0
339	20231219	143900	39466041	872	872	872	872	0
340	20231219	143800	39466041	872	872	872	872	0
341	20231219	143700	39466041	872	872	872	872	0
342	20231219	143600	39466041	872	872	872	872	0
343	20231219	143500	39466041	872	872	872	872	0
344	20231219	143400	39466041	872	872	872	872	0
345	20231219	143300	39466041	872	872	872	872	2
346	20231219	143200	39464297	872	872	872	872	0
347	20231219	143100	39464297	872	872	872	872	0
348	20231219	143000	39464297	872	872	872	872	2
349	20231219	142900	39462553	870	870	870	870	0
350	20231219	142800	39462553	870	870	870	870	0
351	20231219	142700	39462553	870	870	870	870	0
352	20231219	142600	39462553	870	870	870	870	28
353	20231219	142500	39438193	873	873	873	873	0
354	20231219	142400	39438193	873	873	873	873	0
355	20231219	142300	39438193	873	872	873	872	115
356	20231219	142200	39337903	872	872	872	872	95
357	20231219	142100	39255063	870	872	872	870	110
358	20231219	142000	39159343	870	870	870	870	200
359	20231219	141900	38985343	870	870	870	870	0
360	20231219	141800	38985343	870	870	870	870	0
361	20231219	141700	38985343	870	870	870	870	0
362	20231219	141600	38985343	870	870	870	870	0
363	20231219	141500	38985343	870	870	870	870	0
364	20231219	141400	38985343	870	870	870	870	0
365	20231219	141300	38985343	870	870	870	870	0
366	20231219	141200	38985343	870	870	870	870	0
367	20231219	141100	38985343	870	870	870	870	0
368	20231219	141000	38985343	870	870	870	870	0
369	20231219	140900	38985343	870	870	870	870	0
370	20231219	140800	38985343	870	870	870	870	0
371	20231219	140700	38985343	870	870	870	870	0
372	20231219	140600	38985343	870	870	870	870	0
373	20231219	140500	38985343	870	870	870	870	0
374	20231219	140400	38985343	870	870	870	870	0
375	20231219	140300	38985343	870	870	870	870	0
376	20231219	140200	38985343	870	870	870	870	0
377	20231219	140100	38985343	870	870	870	870	0
378	20231219	140000	38985343	870	870	870	870	0
379	20231219	135900	38985343	870	870	870	870	0
380	20231219	135800	38985343	870	870	870	870	0
381	20231219	135700	38985343	870	870	870	870	0
382	20231219	135600	38985343	870	870	870	870	50
383	20231219	135500	38941843	867	867	867	867	0
384	20231219	135400	38941843	867	867	867	867	0
385	20231219	135300	38941843	867	867	867	867	0
386	20231219	135200	38941843	867	867	867	867	0
387	20231219	135100	38941843	867	867	867	867	0
388	20231219	135000	38941843	867	867	867	867	0
389	20231219	134900	38941843	867	871	871	867	10000
390	20231219	134800	30249262	875	875	875	875	0
391	20231219	134700	30249262	875	875	875	875	0
392	20231219	134600	30249262	875	875	875	875	0
393	20231219	134500	30249262	875	875	875	875	1
394	20231219	134400	30248387	875	875	875	875	0
395	20231219	134300	30248387	875	875	875	875	2
396	20231219	134200	30246637	874	874	874	874	0
397	20231219	134100	30246637	874	874	874	874	0
398	20231219	134000	30246637	874	874	874	874	2300
399	20231219	133900	28236437	875	875	875	875	0
400	20231219	133800	28236437	875	870	875	870	7
401	20231219	133700	28230337	870	870	870	870	0
402	20231219	133600	28230337	870	870	870	870	0
403	20231219	133500	28230337	870	870	870	870	0
404	20231219	133400	28230337	870	870	870	870	0
405	20231219	133300	28230337	870	870	870	870	240
406	20231219	133200	28021537	870	870	870	870	0
407	20231219	133100	28021537	870	870	870	870	0
408	20231219	133000	28021537	870	870	870	870	200
409	20231219	132900	27847537	875	875	875	875	0
410	20231219	132800	27847537	875	875	875	875	1500
411	20231219	132700	26535037	875	875	875	875	2
412	20231219	132600	26533287	875	875	875	875	5
413	20231219	132500	26528912	875	875	875	875	0
414	20231219	132400	26528912	875	875	875	875	14
415	20231219	132300	26516662	875	875	875	875	100
416	20231219	132200	26429162	875	875	875	875	0
417	20231219	132100	26429162	875	875	875	875	0
418	20231219	132000	26429162	875	875	875	875	0
419	20231219	131900	26429162	875	875	875	875	0
420	20231219	131800	26429162	875	875	875	875	0
421	20231219	131700	26429162	875	875	875	875	0
422	20231219	131600	26429162	875	875	875	875	2
423	20231219	131500	26427412	874	874	874	874	500
424	20231219	131400	25990412	875	875	875	875	0
425	20231219	131300	25990412	875	875	875	875	0
426	20231219	131200	25990412	875	875	875	875	0
427	20231219	131100	25990412	875	875	875	875	0
428	20231219	131000	25990412	875	875	875	875	0
429	20231219	130900	25990412	875	875	875	875	0
430	20231219	130800	25990412	875	875	875	875	0
431	20231219	130700	25990412	875	875	875	875	0
432	20231219	130600	25990412	875	875	875	875	1
433	20231219	130500	25989537	875	875	875	875	0
434	20231219	130400	25989537	875	875	875	875	0
435	20231219	130300	25989537	875	875	875	875	0
436	20231219	130200	25989537	875	875	875	875	0
437	20231219	130100	25989537	875	875	875	875	0
438	20231219	130000	25989537	875	873	875	873	120
439	20231219	125900	25884737	870	871	871	870	2200
440	20231219	125800	23969552	872	872	872	872	100
441	20231219	125700	23882352	871	871	871	871	5
442	20231219	125600	23877997	871	871	871	871	0
443	20231219	125500	23877997	871	871	871	871	0
444	20231219	125400	23877997	871	871	871	871	0
445	20231219	125300	23877997	871	871	871	871	0
446	20231219	125200	23877997	871	871	871	871	0
447	20231219	125100	23877997	871	871	871	871	0
448	20231219	125000	23877997	871	871	871	871	0
449	20231219	124900	23877997	871	871	871	871	9
450	20231219	124800	23870158	875	875	875	875	0
451	20231219	124700	23870158	875	875	875	875	0
452	20231219	124600	23870158	875	875	875	875	0
453	20231219	124500	23870158	875	875	875	875	0
454	20231219	124400	23870158	875	875	875	875	0
455	20231219	124300	23870158	875	875	875	875	240
456	20231219	124200	23660158	875	871	875	871	13
457	20231219	124100	23648827	871	871	871	871	0
458	20231219	124000	23648827	871	871	871	871	10
459	20231219	123900	23640117	871	871	871	871	0
460	20231219	123800	23640117	871	871	871	871	2
461	20231219	123700	23638375	871	871	871	871	0
462	20231219	123600	23638375	871	871	871	871	77
463	20231219	123500	23571308	871	871	871	871	0
464	20231219	123400	23571308	871	871	871	871	0
465	20231219	123300	23571308	871	871	871	871	725
466	20231219	123200	22939833	871	871	871	871	100
467	20231219	123100	22852733	871	871	871	871	0
468	20231219	123000	22852733	871	871	871	871	0
469	20231219	122900	22852733	871	871	871	871	0
470	20231219	122800	22852733	871	871	871	871	0
471	20231219	122700	22852733	871	871	871	871	0
472	20231219	122600	22852733	871	871	871	871	0
473	20231219	122500	22852733	871	871	871	871	1
474	20231219	122400	22851862	875	875	875	875	300
475	20231219	122300	22589362	870	870	870	870	0
476	20231219	122200	22589362	870	870	870	870	0
477	20231219	122100	22589362	870	870	870	870	0
478	20231219	122000	22589362	870	870	870	870	0
479	20231219	121900	22589362	870	870	870	870	0
480	20231219	121800	22589362	870	870	870	870	0
481	20231219	121700	22589362	870	870	870	870	0
482	20231219	121600	22589362	870	870	870	870	0
483	20231219	121500	22589362	870	870	870	870	11
484	20231219	121400	22579792	871	871	871	871	0
485	20231219	121300	22579792	871	871	871	871	0
486	20231219	121200	22579792	871	871	871	871	0
487	20231219	121100	22579792	871	871	871	871	0
488	20231219	121000	22579792	871	871	871	871	0
489	20231219	120900	22579792	871	871	871	871	0
490	20231219	120800	22579792	871	871	871	871	0
491	20231219	120700	22579792	871	871	871	871	0
492	20231219	120600	22579792	871	871	871	871	0
493	20231219	120500	22579792	871	871	871	871	0
494	20231219	120400	22579792	871	871	871	871	0
495	20231219	120300	22579792	871	871	871	871	0
496	20231219	120200	22579792	871	871	871	871	1
497	20231219	120100	22578921	874	874	874	874	0
498	20231219	120000	22578921	874	874	874	874	96
499	20231219	115900	22495017	870	870	870	870	0
500	20231219	115800	22495017	870	870	870	870	0
501	20231219	115700	22495017	870	870	870	870	0
502	20231219	115600	22495017	870	870	870	870	0
503	20231219	115500	22495017	870	870	870	870	1
504	20231219	115400	22494147	871	871	871	871	0
505	20231219	115300	22494147	871	871	871	871	0
506	20231219	115200	22494147	871	871	871	871	1
507	20231219	115100	22493276	875	875	875	875	999
508	20231219	115000	21619151	875	875	875	875	0
509	20231219	114900	21619151	875	875	875	875	0
510	20231219	114800	21619151	875	875	875	875	0
511	20231219	114700	21619151	875	875	875	875	0
512	20231219	114600	21619151	875	875	875	875	0
513	20231219	114500	21619151	875	875	875	875	0
514	20231219	114400	21619151	875	875	875	875	0
515	20231219	114300	21619151	875	875	875	875	0
516	20231219	114200	21619151	875	875	875	875	0
517	20231219	114100	21619151	875	875	875	875	0
518	20231219	114000	21619151	875	875	875	875	0
519	20231219	113900	21619151	875	875	875	875	0
520	20231219	113800	21619151	875	875	875	875	0
521	20231219	113700	21619151	875	875	875	875	0
522	20231219	113600	21619151	875	875	875	875	2
523	20231219	113500	21617401	870	874	874	870	71
524	20231219	113400	21555351	875	875	875	874	26
525	20231219	113300	21532607	874	874	874	874	1232
526	20231219	113200	20455839	874	874	874	874	88
527	20231219	113100	20378927	874	874	874	874	0
528	20231219	113000	20378927	874	874	874	874	0
529	20231219	112900	20378927	874	874	874	874	0
530	20231219	112800	20378927	874	874	874	874	0
531	20231219	112700	20378927	874	874	874	874	0
532	20231219	112600	20378927	874	874	874	874	0
533	20231219	112500	20378927	874	874	874	874	0
534	20231219	112400	20378927	874	874	874	874	10
535	20231219	112300	20370187	870	870	870	870	0
536	20231219	112200	20370187	870	870	870	870	1
537	20231219	112100	20369317	874	874	874	874	0
538	20231219	112000	20369317	874	874	874	874	0
539	20231219	111900	20369317	874	874	874	874	2
540	20231219	111800	20367569	869	869	869	869	0
541	20231219	111700	20367569	869	869	869	869	11
542	20231219	111600	20358010	875	875	875	875	0
543	20231219	111500	20358010	875	875	875	875	0
544	20231219	111400	20358010	875	875	875	875	7
545	20231219	111300	20351885	875	875	875	875	0
546	20231219	111200	20351885	875	875	875	875	0
547	20231219	111100	20351885	875	875	875	875	0
548	20231219	111000	20351885	875	874	875	874	2
549	20231219	110900	20350136	875	875	875	875	10
550	20231219	110800	20341386	875	874	875	874	200
551	20231219	110700	20166576	874	874	874	874	10
552	20231219	110600	20157836	873	873	873	873	90
553	20231219	110500	20079266	873	873	873	873	0
554	20231219	110400	20079266	873	873	873	873	10
555	20231219	110300	20070536	872	872	872	872	0
556	20231219	110200	20070536	872	872	872	872	178
557	20231219	110100	19915320	872	872	872	872	0
558	20231219	110000	19915320	872	872	872	872	0
559	20231219	105900	19915320	872	872	872	872	0
560	20231219	105800	19915320	872	872	872	872	0
561	20231219	105700	19915320	872	872	872	872	0
562	20231219	105600	19915320	872	872	872	872	0
563	20231219	105500	19915320	872	872	872	872	0
564	20231219	105400	19915320	872	872	872	872	0
565	20231219	105300	19915320	872	872	872	872	0
566	20231219	105200	19915320	872	872	872	872	2
567	20231219	105100	19913576	867	867	867	867	0
568	20231219	105000	19913576	867	867	867	867	0
569	20231219	104900	19913576	867	867	867	867	0
570	20231219	104800	19913576	867	867	867	867	30
571	20231219	104700	19887566	872	872	872	872	0
572	20231219	104600	19887566	872	872	872	872	0
573	20231219	104500	19887566	872	872	872	872	0
574	20231219	104400	19887566	872	872	872	872	0
575	20231219	104300	19887566	872	872	872	872	0
576	20231219	104200	19887566	872	872	872	872	0
577	20231219	104100	19887566	872	868	872	868	106
578	20231219	104000	19795534	872	868	872	868	86
579	20231219	103900	19720878	867	867	867	867	700
580	20231219	103800	19113978	867	868	868	867	302
581	20231219	103700	18852133	868	868	868	868	141
582	20231219	103600	18729745	868	868	868	868	127
583	20231219	103500	18619509	868	868	868	868	0
584	20231219	103400	18619509	868	868	868	868	0
585	20231219	103300	18619509	868	869	869	868	1514
586	20231219	103200	17305242	870	870	870	870	0
587	20231219	103100	17305242	870	870	870	870	0
588	20231219	103000	17305242	870	870	870	870	0
589	20231219	102900	17305242	870	870	870	870	794
590	20231219	102800	16614462	870	870	870	870	209
591	20231219	102700	16432632	871	871	871	871	1046
592	20231219	102600	15521566	871	871	871	871	0
593	20231219	102500	15521566	871	871	871	871	0
594	20231219	102400	15521566	871	871	871	871	0
595	20231219	102300	15521566	871	871	871	871	0
596	20231219	102200	15521566	871	871	871	871	0
597	20231219	102100	15521566	871	871	871	871	50
598	20231219	102000	15478016	872	872	872	872	0
599	20231219	101900	15478016	872	872	872	872	0
600	20231219	101800	15478016	872	872	872	872	0
601	20231219	101700	15478016	872	872	872	872	0
602	20231219	101600	15478016	872	872	872	872	0
603	20231219	101500	15478016	872	872	872	872	0
604	20231219	101400	15478016	872	872	872	872	5
605	20231219	101300	15473656	871	871	871	871	0
606	20231219	101200	15473656	871	871	871	871	0
607	20231219	101100	15473656	871	871	871	871	596
608	20231219	101000	14954540	872	872	872	872	339
609	20231219	100900	14658932	872	872	872	872	5
610	20231219	100800	14654572	872	872	872	872	0
611	20231219	100700	14654572	872	872	872	872	0
612	20231219	100600	14654572	872	872	872	872	50
613	20231219	100500	14610972	872	872	872	872	0
614	20231219	100400	14610972	872	872	872	872	0
615	20231219	100300	14610972	872	872	872	872	0
616	20231219	100200	14610972	872	872	872	872	565
617	20231219	100100	14118292	875	875	875	875	36
618	20231219	100000	14086792	872	872	872	872	0
619	20231219	095900	14086792	872	872	872	872	0
620	20231219	095800	14086792	872	872	872	872	0
621	20231219	095700	14086792	872	872	872	872	0
622	20231219	095600	14086792	872	872	872	872	10
623	20231219	095500	14078072	872	872	872	872	0
624	20231219	095400	14078072	872	872	872	872	40
625	20231219	095300	14043192	872	872	872	872	0
626	20231219	095200	14043192	872	872	872	872	0
627	20231219	095100	14043192	872	872	872	872	0
628	20231219	095000	14043192	872	872	872	872	0
629	20231219	094900	14043192	872	872	872	872	0
630	20231219	094800	14043192	872	872	872	872	0
631	20231219	094700	14043192	872	875	875	872	4
632	20231219	094600	14039697	875	875	875	875	0
633	20231219	094500	14039697	875	875	875	875	100
634	20231219	094400	13952197	871	871	871	871	400
635	20231219	094300	13603797	875	875	875	875	10
636	20231219	094200	13595047	871	871	871	871	0
637	20231219	094100	13595047	871	871	871	871	0
638	20231219	094000	13595047	871	871	871	871	133
639	20231219	093900	13479204	872	872	872	872	106
640	20231219	093800	13386772	875	875	875	875	0
641	20231219	093700	13386772	875	875	875	875	0
642	20231219	093600	13386772	875	875	875	875	22
643	20231219	093500	13367522	875	875	875	875	0
644	20231219	093400	13367522	875	875	875	875	0
645	20231219	093300	13367522	875	875	875	875	0
646	20231219	093200	13367522	875	875	875	875	0
647	20231219	093100	13367522	875	875	875	875	0
648	20231219	093000	13367522	875	875	875	875	1
649	20231219	092900	13366647	874	873	874	873	9201
650	20231219	092800	5325973	874	874	874	874	0
651	20231219	092700	5325973	874	874	874	874	0
652	20231219	092600	5325973	874	874	874	874	0
653	20231219	092500	5325973	874	874	874	874	0
654	20231219	092400	5325973	874	874	874	874	0
655	20231219	092300	5325973	874	874	874	874	1
656	20231219	092200	5325099	874	871	874	871	40
657	20231219	092100	5290238	874	871	874	871	1030
658	20231219	092000	4393054	872	872	872	872	0
659	20231219	091900	4393054	872	872	872	872	1000
660	20231219	091800	3521054	872	869	872	869	14
661	20231219	091700	3508872	869	869	869	869	141
662	20231219	091600	3386343	872	869	872	869	10
663	20231219	091500	3377647	869	869	869	869	900
664	20231219	091400	2595547	873	869	873	869	13
665	20231219	091300	2584210	868	868	868	868	0
666	20231219	091200	2584210	868	870	870	868	2
667	20231219	091100	2582472	870	872	872	870	398
668	20231219	091000	2235456	872	872	872	872	800
669	20231219	090900	1537856	878	878	878	878	100
670	20231219	090800	1450056	878	878	878	878	2
671	20231219	090700	1448300	872	872	872	872	50
672	20231219	090600	1404700	878	878	878	878	0
673	20231219	090500	1404700	878	878	878	878	900
674	20231219	090400	614500	877	877	877	877	0
675	20231219	090300	614500	877	877	877	877	0
676	20231219	090200	614500	877	877	877	877	0
677	20231219	090100	614500	877	877	878	877	572
678	20231219	090000	112356	877	878	878	877	128