KissMeData/143540/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202000	36466618	911	911	911	911	156
3	20231215	201900	36466618	911	911	911	911	0
4	20231215	201800	36466618	911	911	911	911	0
5	20231215	201700	36466618	911	911	911	911	0
6	20231215	201600	36466618	911	911	911	911	0
7	20231215	201500	36466618	911	911	911	911	0
8	20231215	201400	36466618	911	911	911	911	0
9	20231215	201300	36466618	911	911	911	911	0
10	20231215	201200	36466618	911	911	911	911	0
11	20231215	201100	36466618	911	911	911	911	0
12	20231215	201000	36466618	911	911	911	911	0
13	20231215	200900	36466618	911	911	911	911	0
14	20231215	200800	36466618	911	911	911	911	0
15	20231215	200700	36466618	911	911	911	911	0
16	20231215	200600	36466618	911	911	911	911	0
17	20231215	200500	36466618	911	911	911	911	0
18	20231215	200400	36466618	911	911	911	911	0
19	20231215	200300	36466618	911	911	911	911	0
20	20231215	200200	36466618	911	911	911	911	0
21	20231215	200100	36466618	911	911	911	911	0
22	20231215	200000	36466618	911	911	911	911	0
23	20231215	195900	36466618	911	911	911	911	0
24	20231215	195800	36466618	911	911	911	911	0
25	20231215	195700	36466618	911	911	911	911	0
26	20231215	195600	36466618	911	911	911	911	0
27	20231215	195500	36466618	911	911	911	911	0
28	20231215	195400	36466618	911	911	911	911	0
29	20231215	195300	36466618	911	911	911	911	0
30	20231215	195200	36466618	911	911	911	911	0
31	20231215	195100	36466618	911	911	911	911	0
32	20231215	195000	36466618	911	911	911	911	156
33	20231215	194900	36466618	911	911	911	911	0
34	20231215	194800	36466618	911	911	911	911	0
35	20231215	194700	36466618	911	911	911	911	0
36	20231215	194600	36466618	911	911	911	911	0
37	20231215	194500	36466618	911	911	911	911	0
38	20231215	194400	36466618	911	911	911	911	0
39	20231215	194300	36466618	911	911	911	911	0
40	20231215	194200	36466618	911	911	911	911	0
41	20231215	194100	36466618	911	911	911	911	0
42	20231215	194000	36466618	911	911	911	911	0
43	20231215	193900	36466618	911	911	911	911	0
44	20231215	193800	36466618	911	911	911	911	0
45	20231215	193700	36466618	911	911	911	911	0
46	20231215	193600	36466618	911	911	911	911	0
47	20231215	193500	36466618	911	911	911	911	0
48	20231215	193400	36466618	911	911	911	911	0
49	20231215	193300	36466618	911	911	911	911	0
50	20231215	193200	36466618	911	911	911	911	0
51	20231215	193100	36466618	911	911	911	911	0
52	20231215	193000	36466618	911	911	911	911	0
53	20231215	192900	36466618	911	911	911	911	0
54	20231215	192800	36466618	911	911	911	911	0
55	20231215	192700	36466618	911	911	911	911	0
56	20231215	192600	36466618	911	911	911	911	0
57	20231215	192500	36466618	911	911	911	911	0
58	20231215	192400	36466618	911	911	911	911	0
59	20231215	192300	36466618	911	911	911	911	0
60	20231215	192200	36466618	911	911	911	911	0
61	20231215	192100	36466618	911	911	911	911	0
62	20231215	192000	36466618	911	911	911	911	156
63	20231215	191900	36466618	911	911	911	911	0
64	20231215	191800	36466618	911	911	911	911	0
65	20231215	191700	36466618	911	911	911	911	0
66	20231215	191600	36466618	911	911	911	911	0
67	20231215	191500	36466618	911	911	911	911	0
68	20231215	191400	36466618	911	911	911	911	0
69	20231215	191300	36466618	911	911	911	911	0
70	20231215	191200	36466618	911	911	911	911	0
71	20231215	191100	36466618	911	911	911	911	0
72	20231215	191000	36466618	911	911	911	911	0
73	20231215	190900	36466618	911	911	911	911	0
74	20231215	190800	36466618	911	911	911	911	0
75	20231215	190700	36466618	911	911	911	911	0
76	20231215	190600	36466618	911	911	911	911	0
77	20231215	190500	36466618	911	911	911	911	0
78	20231215	190400	36466618	911	911	911	911	0
79	20231215	190300	36466618	911	911	911	911	0
80	20231215	190200	36466618	911	911	911	911	0
81	20231215	190100	36466618	911	911	911	911	0
82	20231215	190000	36466618	911	911	911	911	0
83	20231215	185900	36466618	911	911	911	911	0
84	20231215	185800	36466618	911	911	911	911	0
85	20231215	185700	36466618	911	911	911	911	0
86	20231215	185600	36466618	911	911	911	911	0
87	20231215	185500	36466618	911	911	911	911	0
88	20231215	185400	36466618	911	911	911	911	0
89	20231215	185300	36466618	911	911	911	911	0
90	20231215	185200	36466618	911	911	911	911	0
91	20231215	185100	36466618	911	911	911	911	0
92	20231215	185000	36466618	911	911	911	911	156
93	20231215	184900	36466618	911	911	911	911	0
94	20231215	184800	36466618	911	911	911	911	0
95	20231215	184700	36466618	911	911	911	911	0
96	20231215	184600	36466618	911	911	911	911	0
97	20231215	184500	36466618	911	911	911	911	0
98	20231215	184400	36466618	911	911	911	911	0
99	20231215	184300	36466618	911	911	911	911	0
100	20231215	184200	36466618	911	911	911	911	0
101	20231215	184100	36466618	911	911	911	911	0
102	20231215	184000	36466618	911	911	911	911	0
103	20231215	183900	36466618	911	911	911	911	0
104	20231215	183800	36466618	911	911	911	911	0
105	20231215	183700	36466618	911	911	911	911	0
106	20231215	183600	36466618	911	911	911	911	0
107	20231215	183500	36466618	911	911	911	911	0
108	20231215	183400	36466618	911	911	911	911	0
109	20231215	183300	36466618	911	911	911	911	0
110	20231215	183200	36466618	911	911	911	911	0
111	20231215	183100	36466618	911	911	911	911	0
112	20231215	183000	36466618	911	911	911	911	0
113	20231215	182900	36466618	911	911	911	911	0
114	20231215	182800	36466618	911	911	911	911	0
115	20231215	182700	36466618	911	911	911	911	0
116	20231215	182600	36466618	911	911	911	911	0
117	20231215	182500	36466618	911	911	911	911	0
118	20231215	182400	36466618	911	911	911	911	0
119	20231215	182300	36466618	911	911	911	911	0
120	20231215	182200	36466618	911	911	911	911	0
121	20231215	182100	36466618	911	911	911	911	0
122	20231215	182000	36466618	911	911	911	911	156
123	20231215	181900	36466618	911	911	911	911	0
124	20231215	181800	36466618	911	911	911	911	0
125	20231215	181700	36466618	911	911	911	911	0
126	20231215	181600	36466618	911	911	911	911	0
127	20231215	181500	36466618	911	911	911	911	0
128	20231215	181400	36466618	911	911	911	911	0
129	20231215	181300	36466618	911	911	911	911	0
130	20231215	181200	36466618	911	911	911	911	0
131	20231215	181100	36466618	911	911	911	911	0
132	20231215	181000	36466618	911	911	911	911	0
133	20231215	180900	36466618	911	911	911	911	0
134	20231215	180800	36466618	911	911	911	911	0
135	20231215	180700	36466618	911	911	911	911	0
136	20231215	180600	36466618	911	911	911	911	0
137	20231215	180500	36466618	911	911	911	911	0
138	20231215	180400	36466618	911	911	911	911	0
139	20231215	180300	36466618	911	911	911	911	0
140	20231215	180200	36466618	911	911	911	911	0
141	20231215	180100	36466618	911	911	911	911	0
142	20231215	180000	36466618	911	911	911	911	0
143	20231215	175900	36466618	911	911	911	911	0
144	20231215	175800	36466618	911	911	911	911	0
145	20231215	175700	36466618	911	911	911	911	0
146	20231215	175600	36466618	911	911	911	911	0
147	20231215	175500	36466618	911	911	911	911	0
148	20231215	175400	36466618	911	911	911	911	0
149	20231215	175300	36466618	911	911	911	911	0
150	20231215	175200	36466618	911	911	911	911	0
151	20231215	175100	36466618	911	911	911	911	0
152	20231215	175000	36466618	911	911	911	911	156
153	20231215	174900	36466618	911	911	911	911	0
154	20231215	174800	36466618	911	911	911	911	0
155	20231215	174700	36466618	911	911	911	911	0
156	20231215	174600	36466618	911	911	911	911	0
157	20231215	174500	36466618	911	911	911	911	0
158	20231215	174400	36466618	911	911	911	911	0
159	20231215	174300	36466618	911	911	911	911	0
160	20231215	174200	36466618	911	911	911	911	0
161	20231215	174100	36466618	911	911	911	911	0
162	20231215	174000	36466618	911	911	911	911	0
163	20231215	173900	36466618	911	911	911	911	0
164	20231215	173800	36466618	911	911	911	911	0
165	20231215	173700	36466618	911	911	911	911	0
166	20231215	173600	36466618	911	911	911	911	0
167	20231215	173500	36466618	911	911	911	911	0
168	20231215	173400	36466618	911	911	911	911	0
169	20231215	173300	36466618	911	911	911	911	0
170	20231215	173200	36466618	911	911	911	911	0
171	20231215	173100	36466618	911	911	911	911	0
172	20231215	173000	36466618	911	911	911	911	0
173	20231215	172900	36466618	911	911	911	911	0
174	20231215	172800	36466618	911	911	911	911	0
175	20231215	172700	36466618	911	911	911	911	0
176	20231215	172600	36466618	911	911	911	911	0
177	20231215	172500	36466618	911	911	911	911	0
178	20231215	172400	36466618	911	911	911	911	0
179	20231215	172300	36466618	911	911	911	911	0
180	20231215	172200	36466618	911	911	911	911	0
181	20231215	172100	36466618	911	911	911	911	0
182	20231215	172000	36466618	911	911	911	911	156
183	20231215	171900	36466618	911	911	911	911	0
184	20231215	171800	36466618	911	911	911	911	0
185	20231215	171700	36466618	911	911	911	911	0
186	20231215	171600	36466618	911	911	911	911	0
187	20231215	171500	36466618	911	911	911	911	0
188	20231215	171400	36466618	911	911	911	911	0
189	20231215	171300	36466618	911	911	911	911	0
190	20231215	171200	36466618	911	911	911	911	0
191	20231215	171100	36466618	911	911	911	911	0
192	20231215	171000	36466618	911	911	911	911	0
193	20231215	170900	36466618	911	911	911	911	0
194	20231215	170800	36466618	911	911	911	911	0
195	20231215	170700	36466618	911	911	911	911	0
196	20231215	170600	36466618	911	911	911	911	0
197	20231215	170500	36466618	911	911	911	911	0
198	20231215	170400	36466618	911	911	911	911	0
199	20231215	170300	36466618	911	911	911	911	0
200	20231215	170200	36466618	911	911	911	911	0
201	20231215	170100	36466618	911	911	911	911	0
202	20231215	170000	36466618	911	911	911	911	0
203	20231215	165900	36466618	911	911	911	911	0
204	20231215	165800	36466618	911	911	911	911	0
205	20231215	165700	36466618	911	911	911	911	0
206	20231215	165600	36466618	911	911	911	911	0
207	20231215	165500	36466618	911	911	911	911	0
208	20231215	165400	36466618	911	911	911	911	0
209	20231215	165300	36466618	911	911	911	911	0
210	20231215	165200	36466618	911	911	911	911	0
211	20231215	165100	36466618	911	911	911	911	0
212	20231215	165000	36466618	911	911	911	911	156
213	20231215	164900	36466618	911	911	911	911	0
214	20231215	164800	36466618	911	911	911	911	0
215	20231215	164700	36466618	911	911	911	911	0
216	20231215	164600	36466618	911	911	911	911	0
217	20231215	164500	36466618	911	911	911	911	0
218	20231215	164400	36466618	911	911	911	911	0
219	20231215	164300	36466618	911	911	911	911	0
220	20231215	164200	36466618	911	911	911	911	0
221	20231215	164100	36466618	911	911	911	911	0
222	20231215	164000	36466618	911	911	911	911	0
223	20231215	163900	36466618	911	911	911	911	0
224	20231215	163800	36466618	911	911	911	911	0
225	20231215	163700	36466618	911	911	911	911	0
226	20231215	163600	36466618	911	911	911	911	0
227	20231215	163500	36466618	911	911	911	911	0
228	20231215	163400	36466618	911	911	911	911	0
229	20231215	163300	36466618	911	911	911	911	0
230	20231215	163200	36466618	911	911	911	911	0
231	20231215	163100	36466618	911	911	911	911	0
232	20231215	163000	36466618	911	911	911	911	0
233	20231215	162900	36466618	911	911	911	911	0
234	20231215	162800	36466618	911	911	911	911	0
235	20231215	162700	36466618	911	911	911	911	0
236	20231215	162600	36466618	911	911	911	911	0
237	20231215	162500	36466618	911	911	911	911	0
238	20231215	162400	36466618	911	911	911	911	0
239	20231215	162300	36466618	911	911	911	911	0
240	20231215	162200	36466618	911	911	911	911	0
241	20231215	162100	36466618	911	911	911	911	0
242	20231215	162000	36466618	911	911	911	911	156
243	20231215	161900	36466618	911	911	911	911	0
244	20231215	161800	36466618	911	911	911	911	0
245	20231215	161700	36466618	911	911	911	911	0
246	20231215	161600	36466618	911	911	911	911	0
247	20231215	161500	36466618	911	911	911	911	0
248	20231215	161400	36466618	911	911	911	911	0
249	20231215	161300	36466618	911	911	911	911	0
250	20231215	161200	36466618	911	911	911	911	0
251	20231215	161100	36466618	911	911	911	911	0
252	20231215	161000	36466618	911	911	911	911	0
253	20231215	160900	36466618	911	911	911	911	0
254	20231215	160800	36466618	911	911	911	911	0
255	20231215	160700	36466618	911	911	911	911	0
256	20231215	160600	36466618	911	911	911	911	0
257	20231215	160500	36466618	911	911	911	911	0
258	20231215	160400	36466618	911	911	911	911	0
259	20231215	160300	36466618	911	911	911	911	0
260	20231215	160200	36466618	911	911	911	911	0
261	20231215	160100	36466618	911	911	911	911	0
262	20231215	160000	36466618	911	911	911	911	0
263	20231215	155900	36466618	911	911	911	911	0
264	20231215	155800	36466618	911	911	911	911	0
265	20231215	155700	36466618	911	911	911	911	0
266	20231215	155600	36466618	911	911	911	911	0
267	20231215	155500	36466618	911	911	911	911	0
268	20231215	155400	36466618	911	911	911	911	0
269	20231215	155300	36466618	911	911	911	911	0
270	20231215	155200	36466618	911	911	911	911	0
271	20231215	155100	36466618	911	911	911	911	0
272	20231215	155000	36466618	911	911	911	911	156
273	20231215	154900	36466618	911	911	911	911	0
274	20231215	154800	36466618	911	911	911	911	0
275	20231215	154700	36466618	911	911	911	911	0
276	20231215	154600	36466618	911	911	911	911	0
277	20231215	154500	36466618	911	911	911	911	0
278	20231215	154400	36466618	911	911	911	911	0
279	20231215	154300	36466618	911	911	911	911	0
280	20231215	154200	36466618	911	911	911	911	0
281	20231215	154100	36466618	911	911	911	911	0
282	20231215	154000	36466618	911	911	911	911	0
283	20231215	153900	36466618	911	911	911	911	0
284	20231215	153800	36466618	911	911	911	911	0
285	20231215	153700	36466618	911	911	911	911	0
286	20231215	153600	36466618	911	911	911	911	0
287	20231215	153500	36466618	911	911	911	911	0
288	20231215	153400	36466618	911	911	911	911	0
289	20231215	153300	36466618	911	911	911	911	0
290	20231215	153200	36466618	911	911	911	911	0
291	20231215	153100	36466618	911	911	911	911	0
292	20231215	153000	36466618	911	911	911	911	156
293	20231215	152900	36324502	911	911	911	911	0
294	20231215	152800	36324502	911	911	911	911	0
295	20231215	152700	36324502	911	911	911	911	0
296	20231215	152600	36324502	911	911	911	911	0
297	20231215	152500	36324502	911	911	911	911	0
298	20231215	152400	36324502	911	911	911	911	0
299	20231215	152300	36324502	911	911	911	911	0
300	20231215	152200	36324502	911	911	911	911	0
301	20231215	152100	36324502	911	911	911	911	0
302	20231215	152000	36324502	911	911	911	911	0
303	20231215	151900	36324502	911	910	911	910	3
304	20231215	151800	36321771	910	907	910	902	480
305	20231215	151700	35887823	911	911	911	911	0
306	20231215	151600	35887823	911	911	911	911	0
307	20231215	151500	35887823	911	911	911	911	0
308	20231215	151400	35887823	911	911	911	911	0
309	20231215	151300	35887823	911	911	911	911	0
310	20231215	151200	35887823	911	911	911	911	0
311	20231215	151100	35887823	911	911	911	911	0
312	20231215	151000	35887823	911	911	911	911	5
313	20231215	150900	35883268	907	907	907	907	0
314	20231215	150800	35883268	907	907	907	907	1
315	20231215	150700	35882361	911	911	911	911	0
316	20231215	150600	35882361	911	911	911	911	0
317	20231215	150500	35882361	911	911	911	911	0
318	20231215	150400	35882361	911	908	911	906	110
319	20231215	150300	35782621	911	911	911	911	0
320	20231215	150200	35782621	911	911	911	911	0
321	20231215	150100	35782621	911	911	911	911	0
322	20231215	150000	35782621	911	911	911	911	0
323	20231215	145900	35782621	911	911	911	911	0
324	20231215	145800	35782621	911	911	911	911	0
325	20231215	145700	35782621	911	911	911	911	0
326	20231215	145600	35782621	911	911	911	911	0
327	20231215	145500	35782621	911	911	911	911	0
328	20231215	145400	35782621	911	911	911	911	0
329	20231215	145300	35782621	911	911	911	911	0
330	20231215	145200	35782621	911	911	911	911	0
331	20231215	145100	35782621	911	911	911	911	0
332	20231215	145000	35782621	911	911	911	911	0
333	20231215	144900	35782621	911	911	911	911	0
334	20231215	144800	35782621	911	911	911	911	0
335	20231215	144700	35782621	911	911	911	911	0
336	20231215	144600	35782621	911	911	911	911	0
337	20231215	144500	35782621	911	911	911	911	0
338	20231215	144400	35782621	911	911	911	911	0
339	20231215	144300	35782621	911	911	911	911	0
340	20231215	144200	35782621	911	911	911	911	6
341	20231215	144100	35777155	911	911	911	911	0
342	20231215	144000	35777155	911	911	911	911	0
343	20231215	143900	35777155	911	911	911	911	0
344	20231215	143800	35777155	911	911	911	911	0
345	20231215	143700	35777155	911	911	911	911	0
346	20231215	143600	35777155	911	911	911	911	0
347	20231215	143500	35777155	911	911	911	911	0
348	20231215	143400	35777155	911	911	911	911	0
349	20231215	143300	35777155	911	911	911	911	0
350	20231215	143200	35777155	911	911	911	911	0
351	20231215	143100	35777155	911	911	911	911	1
352	20231215	143000	35776244	907	907	907	907	0
353	20231215	142900	35776244	907	907	907	907	0
354	20231215	142800	35776244	907	907	907	907	51
355	20231215	142700	35729987	907	907	907	907	0
356	20231215	142600	35729987	907	907	907	907	0
357	20231215	142500	35729987	907	907	907	907	0
358	20231215	142400	35729987	907	907	907	907	0
359	20231215	142300	35729987	907	907	907	907	0
360	20231215	142200	35729987	907	907	907	907	0
361	20231215	142100	35729987	907	907	907	907	0
362	20231215	142000	35729987	907	907	907	907	11
363	20231215	141900	35720010	907	907	907	907	0
364	20231215	141800	35720010	907	907	907	907	0
365	20231215	141700	35720010	907	907	907	907	0
366	20231215	141600	35720010	907	907	907	907	0
367	20231215	141500	35720010	907	907	907	907	0
368	20231215	141400	35720010	907	907	907	907	0
369	20231215	141300	35720010	907	907	907	907	90
370	20231215	141200	35638380	911	911	911	911	0
371	20231215	141100	35638380	911	911	911	911	15
372	20231215	141000	35624715	911	911	911	911	0
373	20231215	140900	35624715	911	911	911	911	0
374	20231215	140800	35624715	911	911	911	911	0
375	20231215	140700	35624715	911	911	911	911	0
376	20231215	140600	35624715	911	911	911	911	0
377	20231215	140500	35624715	911	911	911	911	0
378	20231215	140400	35624715	911	910	911	910	2223
379	20231215	140300	33601723	911	911	911	911	0
380	20231215	140200	33601723	911	911	911	911	0
381	20231215	140100	33601723	911	911	911	911	0
382	20231215	140000	33601723	911	911	911	911	0
383	20231215	135900	33601723	911	911	911	911	0
384	20231215	135800	33601723	911	911	911	911	0
385	20231215	135700	33601723	911	911	911	911	0
386	20231215	135600	33601723	911	911	911	911	0
387	20231215	135500	33601723	911	911	911	911	0
388	20231215	135400	33601723	911	911	911	911	0
389	20231215	135300	33601723	911	911	911	911	0
390	20231215	135200	33601723	911	911	911	911	0
391	20231215	135100	33601723	911	911	911	911	0
392	20231215	135000	33601723	911	911	911	911	0
393	20231215	134900	33601723	911	910	912	910	273
394	20231215	134800	33352907	904	904	904	904	0
395	20231215	134700	33352907	904	904	904	904	0
396	20231215	134600	33352907	904	904	904	904	800
397	20231215	134500	32629707	904	904	905	904	2000
398	20231215	134400	30821664	910	905	910	905	31
399	20231215	134300	30793604	905	905	905	905	0
400	20231215	134200	30793604	905	905	905	905	58
401	20231215	134100	30741114	912	912	912	912	0
402	20231215	134000	30741114	912	907	912	905	2186
403	20231215	133900	28759926	907	907	907	907	0
404	20231215	133800	28759926	907	907	907	907	0
405	20231215	133700	28759926	907	907	907	907	0
406	20231215	133600	28759926	907	907	907	907	0
407	20231215	133500	28759926	907	907	907	907	0
408	20231215	133400	28759926	907	907	907	907	0
409	20231215	133300	28759926	907	907	907	907	0
410	20231215	133200	28759926	907	907	907	907	0
411	20231215	133100	28759926	907	907	907	907	0
412	20231215	133000	28759926	907	907	907	907	0
413	20231215	132900	28759926	907	907	907	907	0
414	20231215	132800	28759926	907	907	907	907	0
415	20231215	132700	28759926	907	907	907	907	0
416	20231215	132600	28759926	907	907	907	907	0
417	20231215	132500	28759926	907	907	907	907	30
418	20231215	132400	28732716	913	913	913	913	0
419	20231215	132300	28732716	913	913	913	913	0
420	20231215	132200	28732716	913	913	913	913	0
421	20231215	132100	28732716	913	913	913	913	0
422	20231215	132000	28732716	913	907	913	907	2
423	20231215	131900	28730896	907	907	907	907	0
424	20231215	131800	28730896	907	907	907	907	60
425	20231215	131700	28676476	913	913	913	913	0
426	20231215	131600	28676476	913	913	913	913	15
427	20231215	131500	28662781	914	914	914	914	0
428	20231215	131400	28662781	914	914	914	914	0
429	20231215	131300	28662781	914	914	914	914	0
430	20231215	131200	28662781	914	914	914	914	0
431	20231215	131100	28662781	914	914	914	914	40
432	20231215	131000	28626221	913	913	913	913	0
433	20231215	130900	28626221	913	913	913	913	0
434	20231215	130800	28626221	913	913	913	913	0
435	20231215	130700	28626221	913	913	913	913	0
436	20231215	130600	28626221	913	913	913	913	0
437	20231215	130500	28626221	913	913	913	913	0
438	20231215	130400	28626221	913	913	913	913	0
439	20231215	130300	28626221	913	913	913	913	0
440	20231215	130200	28626221	913	913	913	913	0
441	20231215	130100	28626221	913	913	913	913	0
442	20231215	130000	28626221	913	913	913	913	0
443	20231215	125900	28626221	913	913	913	913	0
444	20231215	125800	28626221	913	913	913	913	0
445	20231215	125700	28626221	913	913	913	913	0
446	20231215	125600	28626221	913	913	913	913	0
447	20231215	125500	28626221	913	913	913	913	0
448	20231215	125400	28626221	913	913	913	913	0
449	20231215	125300	28626221	913	913	913	913	0
450	20231215	125200	28626221	913	913	913	913	98
451	20231215	125100	28536747	913	913	913	913	0
452	20231215	125000	28536747	913	913	913	913	1
453	20231215	124900	28535834	906	906	906	906	0
454	20231215	124800	28535834	906	906	906	906	0
455	20231215	124700	28535834	906	906	906	906	200
456	20231215	124600	28354634	910	910	910	910	0
457	20231215	124500	28354634	910	910	910	910	0
458	20231215	124400	28354634	910	907	914	905	1267
459	20231215	124300	27205629	915	915	915	915	0
460	20231215	124200	27205629	915	915	915	915	0
461	20231215	124100	27205629	915	915	915	915	0
462	20231215	124000	27205629	915	910	915	910	550
463	20231215	123900	26702569	909	909	909	909	0
464	20231215	123800	26702569	909	909	909	909	0
465	20231215	123700	26702569	909	910	910	909	515
466	20231215	123600	26233972	915	915	915	915	0
467	20231215	123500	26233972	915	915	915	915	0
468	20231215	123400	26233972	915	915	915	915	0
469	20231215	123300	26233972	915	915	915	915	81
470	20231215	123200	26159857	915	915	915	915	0
471	20231215	123100	26159857	915	915	915	915	12
472	20231215	123000	26148877	915	915	915	915	0
473	20231215	122900	26148877	915	915	915	915	0
474	20231215	122800	26148877	915	915	915	915	0
475	20231215	122700	26148877	915	915	915	915	0
476	20231215	122600	26148877	915	915	915	915	0
477	20231215	122500	26148877	915	915	915	915	0
478	20231215	122400	26148877	915	915	915	915	0
479	20231215	122300	26148877	915	915	915	915	0
480	20231215	122200	26148877	915	915	915	915	0
481	20231215	122100	26148877	915	915	915	915	0
482	20231215	122000	26148877	915	915	915	915	0
483	20231215	121900	26148877	915	915	915	915	0
484	20231215	121800	26148877	915	915	915	915	0
485	20231215	121700	26148877	915	915	915	915	0
486	20231215	121600	26148877	915	915	915	915	0
487	20231215	121500	26148877	915	915	915	915	0
488	20231215	121400	26148877	915	915	915	915	0
489	20231215	121300	26148877	915	911	915	910	481
490	20231215	121200	25710747	915	915	915	915	0
491	20231215	121100	25710747	915	915	915	915	0
492	20231215	121000	25710747	915	915	915	915	0
493	20231215	120900	25710747	915	915	915	915	0
494	20231215	120800	25710747	915	915	915	915	0
495	20231215	120700	25710747	915	915	915	915	0
496	20231215	120600	25710747	915	915	915	915	0
497	20231215	120500	25710747	915	915	915	915	1
498	20231215	120400	25709832	911	911	911	911	0
499	20231215	120300	25709832	911	911	911	911	0
500	20231215	120200	25709832	911	911	911	911	0
501	20231215	120100	25709832	911	911	911	911	279
502	20231215	120000	25455663	915	915	915	915	0
503	20231215	115900	25455663	915	915	915	915	0
504	20231215	115800	25455663	915	915	915	915	0
505	20231215	115700	25455663	915	915	915	915	0
506	20231215	115600	25455663	915	915	915	915	0
507	20231215	115500	25455663	915	915	915	915	0
508	20231215	115400	25455663	915	915	915	915	0
509	20231215	115300	25455663	915	915	915	915	0
510	20231215	115200	25455663	915	915	915	915	0
511	20231215	115100	25455663	915	915	915	915	0
512	20231215	115000	25455663	915	915	915	915	0
513	20231215	114900	25455663	915	915	915	915	0
514	20231215	114800	25455663	915	915	915	915	0
515	20231215	114700	25455663	915	915	915	915	0
516	20231215	114600	25455663	915	915	915	915	0
517	20231215	114500	25455663	915	915	915	915	0
518	20231215	114400	25455663	915	915	915	915	0
519	20231215	114300	25455663	915	915	915	915	0
520	20231215	114200	25455663	915	915	915	915	0
521	20231215	114100	25455663	915	915	915	915	0
522	20231215	114000	25455663	915	915	915	915	0
523	20231215	113900	25455663	915	915	915	915	0
524	20231215	113800	25455663	915	915	915	915	0
525	20231215	113700	25455663	915	910	915	910	551
526	20231215	113600	24954033	913	913	913	913	0
527	20231215	113500	24954033	913	913	913	913	0
528	20231215	113400	24954033	913	913	913	913	340
529	20231215	113300	24643613	914	914	914	914	0
530	20231215	113200	24643613	914	914	914	914	0
531	20231215	113100	24643613	914	914	914	914	0
532	20231215	113000	24643613	914	914	915	914	725
533	20231215	112900	23980888	914	914	914	914	0
534	20231215	112800	23980888	914	914	914	914	0
535	20231215	112700	23980888	914	914	914	914	0
536	20231215	112600	23980888	914	914	914	914	0
537	20231215	112500	23980888	914	914	914	914	38
538	20231215	112400	23946156	914	914	914	914	0
539	20231215	112300	23946156	914	914	914	914	0
540	20231215	112200	23946156	914	914	914	914	0
541	20231215	112100	23946156	914	914	914	914	0
542	20231215	112000	23946156	914	914	914	914	0
543	20231215	111900	23946156	914	914	914	914	0
544	20231215	111800	23946156	914	914	914	914	0
545	20231215	111700	23946156	914	914	914	914	50
546	20231215	111600	23900456	915	915	915	915	0
547	20231215	111500	23900456	915	915	915	915	0
548	20231215	111400	23900456	915	915	915	915	0
549	20231215	111300	23900456	915	915	915	915	0
550	20231215	111200	23900456	915	915	915	915	51
551	20231215	111100	23853791	915	915	915	915	0
552	20231215	111000	23853791	915	915	915	915	0
553	20231215	110900	23853791	915	914	915	914	62
554	20231215	110800	23797071	915	915	915	915	0
555	20231215	110700	23797071	915	915	915	915	390
556	20231215	110600	23440221	914	914	914	914	0
557	20231215	110500	23440221	914	914	914	914	0
558	20231215	110400	23440221	914	914	914	914	40
559	20231215	110300	23403661	914	914	914	914	5
560	20231215	110200	23399091	914	914	914	914	0
561	20231215	110100	23399091	914	914	914	914	816
562	20231215	110000	22653267	915	915	915	915	333
563	20231215	105900	22348572	915	915	915	915	37
564	20231215	105800	22314717	915	914	915	914	341
565	20231215	105700	22003002	915	915	915	915	0
566	20231215	105600	22003002	915	915	915	915	32
567	20231215	105500	21973722	915	912	915	912	2512
568	20231215	105400	19682526	912	912	912	912	0
569	20231215	105300	19682526	912	912	912	912	0
570	20231215	105200	19682526	912	912	912	912	333
571	20231215	105100	19378830	912	912	912	912	575
572	20231215	105000	18854430	912	912	912	912	0
573	20231215	104900	18854430	912	912	912	912	0
574	20231215	104800	18854430	912	912	912	912	0
575	20231215	104700	18854430	912	912	912	912	0
576	20231215	104600	18854430	912	912	912	912	32
577	20231215	104500	18825246	912	912	912	912	0
578	20231215	104400	18825246	912	912	912	912	33
579	20231215	104300	18795150	912	912	912	912	36
580	20231215	104200	18762318	911	911	911	911	331
581	20231215	104100	18460777	911	911	911	911	34
582	20231215	104000	18429803	911	911	911	911	66
583	20231215	103900	18369677	911	910	911	910	142
584	20231215	103800	18240391	910	910	911	910	8076
585	20231215	103700	10890576	910	910	910	910	0
586	20231215	103600	10890576	910	910	910	910	0
587	20231215	103500	10890576	910	910	910	910	0
588	20231215	103400	10890576	910	910	910	910	0
589	20231215	103300	10890576	910	910	910	910	0
590	20231215	103200	10890576	910	910	910	910	0
591	20231215	103100	10890576	910	910	910	910	0
592	20231215	103000	10890576	910	910	910	910	1
593	20231215	102900	10889666	906	906	906	906	12
594	20231215	102800	10878794	909	909	909	909	0
595	20231215	102700	10878794	909	909	909	909	2
596	20231215	102600	10876976	906	906	906	906	0
597	20231215	102500	10876976	906	906	906	906	65
598	20231215	102400	10818086	910	910	910	910	0
599	20231215	102300	10818086	910	910	910	910	0
600	20231215	102200	10818086	910	910	910	910	0
601	20231215	102100	10818086	910	910	910	910	0
602	20231215	102000	10818086	910	910	910	910	110
603	20231215	101900	10717986	910	910	910	910	0
604	20231215	101800	10717986	910	909	910	909	1462
605	20231215	101700	9387628	910	909	910	909	396
606	20231215	101600	9027280	909	909	909	909	0
607	20231215	101500	9027280	909	909	909	909	0
608	20231215	101400	9027280	909	908	909	908	271
609	20231215	101300	8780944	908	908	908	908	2
610	20231215	101200	8779128	909	909	909	909	0
611	20231215	101100	8779128	909	905	909	905	140
612	20231215	101000	8652267	909	909	909	909	1
613	20231215	100900	8651358	909	909	909	909	1
614	20231215	100800	8650449	910	910	910	910	0
615	20231215	100700	8650449	910	910	910	910	50
616	20231215	100600	8604949	910	910	910	910	10
617	20231215	100500	8595849	910	910	910	910	10
618	20231215	100400	8586749	910	910	910	910	5
619	20231215	100300	8582199	910	910	910	910	7
620	20231215	100200	8575829	910	909	910	909	131
621	20231215	100100	8456621	905	909	910	905	57
622	20231215	100000	8404810	909	909	909	909	1
623	20231215	095900	8403901	905	905	905	905	0
624	20231215	095800	8403901	905	905	905	905	2
625	20231215	095700	8402091	905	905	905	905	0
626	20231215	095600	8402091	905	905	905	905	15
627	20231215	095500	8388516	905	905	905	905	499
628	20231215	095400	7936921	909	909	909	909	0
629	20231215	095300	7936921	909	909	909	909	50
630	20231215	095200	7891471	910	910	910	910	2000
631	20231215	095100	6071471	910	910	910	910	14
632	20231215	095000	6058731	909	909	909	909	1458
633	20231215	094900	4733409	909	909	909	909	4
634	20231215	094800	4729773	909	909	909	909	23
635	20231215	094700	4708866	909	910	910	909	522
636	20231215	094600	4234361	910	910	910	910	4
637	20231215	094500	4230721	910	910	910	910	0
638	20231215	094400	4230721	910	910	910	910	0
639	20231215	094300	4230721	910	910	910	910	0
640	20231215	094200	4230721	910	904	910	904	10
641	20231215	094100	4221675	910	910	910	910	1
642	20231215	094000	4220765	911	904	911	904	27
643	20231215	093900	4196350	911	911	911	911	13
644	20231215	093800	4184507	910	909	910	909	5
645	20231215	093700	4179961	911	911	911	911	104
646	20231215	093600	4085217	911	910	911	910	14
647	20231215	093500	4072464	912	912	912	912	0
648	20231215	093400	4072464	912	912	912	912	14
649	20231215	093300	4059696	911	911	911	911	13
650	20231215	093200	4047853	911	911	911	911	347
651	20231215	093100	3731736	911	910	911	910	11
652	20231215	093000	3721725	911	911	911	911	1
653	20231215	092900	3720814	904	904	904	904	0
654	20231215	092800	3720814	904	911	911	904	12
655	20231215	092700	3709896	911	911	911	911	2
656	20231215	092600	3708074	911	911	911	911	4
657	20231215	092500	3704430	911	909	911	909	63
658	20231215	092400	3647052	909	909	910	909	52
659	20231215	092300	3599741	909	910	910	909	55
660	20231215	092200	3549742	911	910	911	910	144
661	20231215	092100	3418581	910	904	910	900	549
662	20231215	092000	2923602	909	908	910	908	96
663	20231215	091900	2836344	908	906	908	906	219
664	20231215	091800	2637656	903	903	903	903	0
665	20231215	091700	2637656	903	903	903	903	200
666	20231215	091600	2457056	903	903	903	903	0
667	20231215	091500	2457056	903	903	903	903	0
668	20231215	091400	2457056	903	902	903	902	23
669	20231215	091300	2436307	902	903	903	902	508
670	20231215	091200	1977594	903	903	903	903	44
671	20231215	091100	1937862	906	906	906	906	0
672	20231215	091000	1937862	906	903	906	903	21
673	20231215	090900	1918839	906	905	907	903	1802
674	20231215	090800	289053	908	908	908	908	0
675	20231215	090700	289053	908	908	908	908	1
676	20231215	090600	288145	908	908	908	908	0
677	20231215	090500	288145	908	908	908	908	1
678	20231215	090400	287237	905	907	907	905	27
679	20231215	090300	262800	907	907	907	907	0
680	20231215	090200	262800	907	907	907	907	147
681	20231215	090100	129471	911	912	912	911	99
682	20231215	090000	39216	912	912	912	912	43