KissMeData/011080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185500	44379932	915	915	915	915	1921
3	20231212	185400	44379932	915	915	915	915	0
4	20231212	185300	44379932	915	915	915	915	0
5	20231212	185200	44379932	915	915	915	915	0
6	20231212	185100	44379932	915	915	915	915	0
7	20231212	185000	44379932	915	915	915	915	0
8	20231212	184900	44379932	915	915	915	915	0
9	20231212	184800	44379932	915	915	915	915	0
10	20231212	184700	44379932	915	915	915	915	0
11	20231212	184600	44379932	915	915	915	915	0
12	20231212	184500	44379932	915	915	915	915	0
13	20231212	184400	44379932	915	915	915	915	0
14	20231212	184300	44379932	915	915	915	915	0
15	20231212	184200	44379932	915	915	915	915	0
16	20231212	184100	44379932	915	915	915	915	0
17	20231212	184000	44379932	915	915	915	915	0
18	20231212	183900	44379932	915	915	915	915	0
19	20231212	183800	44379932	915	915	915	915	0
20	20231212	183700	44379932	915	915	915	915	0
21	20231212	183600	44379932	915	915	915	915	0
22	20231212	183500	44379932	915	915	915	915	0
23	20231212	183400	44379932	915	915	915	915	0
24	20231212	183300	44379932	915	915	915	915	0
25	20231212	183200	44379932	915	915	915	915	0
26	20231212	183100	44379932	915	915	915	915	0
27	20231212	183000	44379932	915	915	915	915	0
28	20231212	182900	44379932	915	915	915	915	0
29	20231212	182800	44379932	915	915	915	915	0
30	20231212	182700	44379932	915	915	915	915	0
31	20231212	182600	44379932	915	915	915	915	0
32	20231212	182500	44379932	915	915	915	915	1921
33	20231212	182400	44379932	915	915	915	915	0
34	20231212	182300	44379932	915	915	915	915	0
35	20231212	182200	44379932	915	915	915	915	0
36	20231212	182100	44379932	915	915	915	915	0
37	20231212	182000	44379932	915	915	915	915	0
38	20231212	181900	44379932	915	915	915	915	0
39	20231212	181800	44379932	915	915	915	915	0
40	20231212	181700	44379932	915	915	915	915	0
41	20231212	181600	44379932	915	915	915	915	0
42	20231212	181500	44379932	915	915	915	915	0
43	20231212	181400	44379932	915	915	915	915	0
44	20231212	181300	44379932	915	915	915	915	0
45	20231212	181200	44379932	915	915	915	915	0
46	20231212	181100	44379932	915	915	915	915	0
47	20231212	181000	44379932	915	915	915	915	0
48	20231212	180900	44379932	915	915	915	915	0
49	20231212	180800	44379932	915	915	915	915	0
50	20231212	180700	44379932	915	915	915	915	0
51	20231212	180600	44379932	915	915	915	915	0
52	20231212	180500	44379932	915	915	915	915	0
53	20231212	180400	44379932	915	915	915	915	0
54	20231212	180300	44379932	915	915	915	915	0
55	20231212	180200	44379932	915	915	915	915	0
56	20231212	180100	44379932	915	915	915	915	0
57	20231212	180000	44379932	915	915	915	915	0
58	20231212	175900	44379932	915	915	915	915	0
59	20231212	175800	44379932	915	915	915	915	0
60	20231212	175700	44379932	915	915	915	915	0
61	20231212	175600	44379932	915	915	915	915	0
62	20231212	175500	44379932	915	915	915	915	1921
63	20231212	175400	44379932	915	915	915	915	0
64	20231212	175300	44379932	915	915	915	915	0
65	20231212	175200	44379932	915	915	915	915	0
66	20231212	175100	44379932	915	915	915	915	0
67	20231212	175000	44379932	915	915	915	915	0
68	20231212	174900	44379932	915	915	915	915	0
69	20231212	174800	44379932	915	915	915	915	0
70	20231212	174700	44379932	915	915	915	915	0
71	20231212	174600	44379932	915	915	915	915	0
72	20231212	174500	44379932	915	915	915	915	0
73	20231212	174400	44379932	915	915	915	915	0
74	20231212	174300	44379932	915	915	915	915	0
75	20231212	174200	44379932	915	915	915	915	0
76	20231212	174100	44379932	915	915	915	915	0
77	20231212	174000	44379932	915	915	915	915	0
78	20231212	173900	44379932	915	915	915	915	0
79	20231212	173800	44379932	915	915	915	915	0
80	20231212	173700	44379932	915	915	915	915	0
81	20231212	173600	44379932	915	915	915	915	0
82	20231212	173500	44379932	915	915	915	915	0
83	20231212	173400	44379932	915	915	915	915	0
84	20231212	173300	44379932	915	915	915	915	0
85	20231212	173200	44379932	915	915	915	915	0
86	20231212	173100	44379932	915	915	915	915	0
87	20231212	173000	44379932	915	915	915	915	0
88	20231212	172900	44379932	915	915	915	915	0
89	20231212	172800	44379932	915	915	915	915	0
90	20231212	172700	44379932	915	915	915	915	0
91	20231212	172600	44379932	915	915	915	915	0
92	20231212	172500	44379932	915	915	915	915	1921
93	20231212	172400	44379932	915	915	915	915	0
94	20231212	172300	44379932	915	915	915	915	0
95	20231212	172200	44379932	915	915	915	915	0
96	20231212	172100	44379932	915	915	915	915	0
97	20231212	172000	44379932	915	915	915	915	0
98	20231212	171900	44379932	915	915	915	915	0
99	20231212	171800	44379932	915	915	915	915	0
100	20231212	171700	44379932	915	915	915	915	0
101	20231212	171600	44379932	915	915	915	915	0
102	20231212	171500	44379932	915	915	915	915	0
103	20231212	171400	44379932	915	915	915	915	0
104	20231212	171300	44379932	915	915	915	915	0
105	20231212	171200	44379932	915	915	915	915	0
106	20231212	171100	44379932	915	915	915	915	0
107	20231212	171000	44379932	915	915	915	915	0
108	20231212	170900	44379932	915	915	915	915	0
109	20231212	170800	44379932	915	915	915	915	0
110	20231212	170700	44379932	915	915	915	915	0
111	20231212	170600	44379932	915	915	915	915	0
112	20231212	170500	44379932	915	915	915	915	0
113	20231212	170400	44379932	915	915	915	915	0
114	20231212	170300	44379932	915	915	915	915	0
115	20231212	170200	44379932	915	915	915	915	0
116	20231212	170100	44379932	915	915	915	915	0
117	20231212	170000	44379932	915	915	915	915	0
118	20231212	165900	44379932	915	915	915	915	0
119	20231212	165800	44379932	915	915	915	915	0
120	20231212	165700	44379932	915	915	915	915	0
121	20231212	165600	44379932	915	915	915	915	0
122	20231212	165500	44379932	915	915	915	915	1921
123	20231212	165400	44379932	915	915	915	915	0
124	20231212	165300	44379932	915	915	915	915	0
125	20231212	165200	44379932	915	915	915	915	0
126	20231212	165100	44379932	915	915	915	915	0
127	20231212	165000	44379932	915	915	915	915	0
128	20231212	164900	44379932	915	915	915	915	0
129	20231212	164800	44379932	915	915	915	915	0
130	20231212	164700	44379932	915	915	915	915	0
131	20231212	164600	44379932	915	915	915	915	0
132	20231212	164500	44379932	915	915	915	915	0
133	20231212	164400	44379932	915	915	915	915	0
134	20231212	164300	44379932	915	915	915	915	0
135	20231212	164200	44379932	915	915	915	915	0
136	20231212	164100	44379932	915	915	915	915	0
137	20231212	164000	44379932	915	915	915	915	0
138	20231212	163900	44379932	915	915	915	915	0
139	20231212	163800	44379932	915	915	915	915	0
140	20231212	163700	44379932	915	915	915	915	0
141	20231212	163600	44379932	915	915	915	915	0
142	20231212	163500	44379932	915	915	915	915	0
143	20231212	163400	44379932	915	915	915	915	0
144	20231212	163300	44379932	915	915	915	915	0
145	20231212	163200	44379932	915	915	915	915	0
146	20231212	163100	44379932	915	915	915	915	0
147	20231212	163000	44379932	915	915	915	915	0
148	20231212	162900	44379932	915	915	915	915	0
149	20231212	162800	44379932	915	915	915	915	0
150	20231212	162700	44379932	915	915	915	915	0
151	20231212	162600	44379932	915	915	915	915	0
152	20231212	162500	44379932	915	915	915	915	1921
153	20231212	162400	44379932	915	915	915	915	0
154	20231212	162300	44379932	915	915	915	915	0
155	20231212	162200	44379932	915	915	915	915	0
156	20231212	162100	44379932	915	915	915	915	0
157	20231212	162000	44379932	915	915	915	915	0
158	20231212	161900	44379932	915	915	915	915	0
159	20231212	161800	44379932	915	915	915	915	0
160	20231212	161700	44379932	915	915	915	915	0
161	20231212	161600	44379932	915	915	915	915	0
162	20231212	161500	44379932	915	915	915	915	0
163	20231212	161400	44379932	915	915	915	915	0
164	20231212	161300	44379932	915	915	915	915	0
165	20231212	161200	44379932	915	915	915	915	0
166	20231212	161100	44379932	915	915	915	915	0
167	20231212	161000	44379932	915	915	915	915	0
168	20231212	160900	44379932	915	915	915	915	0
169	20231212	160800	44379932	915	915	915	915	0
170	20231212	160700	44379932	915	915	915	915	0
171	20231212	160600	44379932	915	915	915	915	0
172	20231212	160500	44379932	915	915	915	915	0
173	20231212	160400	44379932	915	915	915	915	0
174	20231212	160300	44379932	915	915	915	915	0
175	20231212	160200	44379932	915	915	915	915	0
176	20231212	160100	44379932	915	915	915	915	0
177	20231212	160000	44379932	915	915	915	915	0
178	20231212	155900	44379932	915	915	915	915	0
179	20231212	155800	44379932	915	915	915	915	0
180	20231212	155700	44379932	915	915	915	915	0
181	20231212	155600	44379932	915	915	915	915	0
182	20231212	155500	44379932	915	915	915	915	1921
183	20231212	155400	44379932	915	915	915	915	0
184	20231212	155300	44379932	915	915	915	915	0
185	20231212	155200	44379932	915	915	915	915	0
186	20231212	155100	44379932	915	915	915	915	0
187	20231212	155000	44379932	915	915	915	915	0
188	20231212	154900	44379932	915	915	915	915	0
189	20231212	154800	44379932	915	915	915	915	0
190	20231212	154700	44379932	915	915	915	915	0
191	20231212	154600	44379932	915	915	915	915	0
192	20231212	154500	44379932	915	915	915	915	0
193	20231212	154400	44379932	915	915	915	915	0
194	20231212	154300	44379932	915	915	915	915	0
195	20231212	154200	44379932	915	915	915	915	0
196	20231212	154100	44379932	915	915	915	915	0
197	20231212	154000	44379932	915	915	915	915	0
198	20231212	153900	44379932	915	915	915	915	0
199	20231212	153800	44379932	915	915	915	915	0
200	20231212	153700	44379932	915	915	915	915	0
201	20231212	153600	44379932	915	915	915	915	0
202	20231212	153500	44379932	915	915	915	915	0
203	20231212	153400	44379932	915	915	915	915	0
204	20231212	153300	44379932	915	915	915	915	0
205	20231212	153200	44379932	915	915	915	915	0
206	20231212	153100	44379932	915	915	915	915	0
207	20231212	153000	44379932	915	915	915	915	1921
208	20231212	152900	42622217	914	914	914	914	0
209	20231212	152800	42622217	914	914	914	914	0
210	20231212	152700	42622217	914	914	914	914	0
211	20231212	152600	42622217	914	914	914	914	0
212	20231212	152500	42622217	914	914	914	914	0
213	20231212	152400	42622217	914	914	914	914	0
214	20231212	152300	42622217	914	914	914	914	0
215	20231212	152200	42622217	914	914	914	914	0
216	20231212	152100	42622217	914	914	914	914	0
217	20231212	152000	42622217	914	914	914	914	0
218	20231212	151900	42622217	914	914	914	914	4
219	20231212	151800	42618561	915	915	915	915	2
220	20231212	151700	42616731	914	914	914	914	108
221	20231212	151600	42518019	918	918	918	918	0
222	20231212	151500	42518019	918	918	918	918	0
223	20231212	151400	42518019	918	918	918	918	0
224	20231212	151300	42518019	918	918	918	918	0
225	20231212	151200	42518019	918	918	918	918	0
226	20231212	151100	42518019	918	918	918	918	0
227	20231212	151000	42518019	918	918	918	918	0
228	20231212	150900	42518019	918	918	918	918	192
229	20231212	150800	42341763	918	918	918	918	0
230	20231212	150700	42341763	918	915	918	915	400
231	20231212	150600	41975399	915	915	915	915	150
232	20231212	150500	41838149	915	915	915	915	60
233	20231212	150400	41783249	915	915	915	915	0
234	20231212	150300	41783249	915	915	915	915	0
235	20231212	150200	41783249	915	915	915	915	0
236	20231212	150100	41783249	915	915	915	915	0
237	20231212	150000	41783249	915	915	915	915	0
238	20231212	145900	41783249	915	915	915	915	0
239	20231212	145800	41783249	915	915	915	915	0
240	20231212	145700	41783249	915	915	915	915	0
241	20231212	145600	41783249	915	915	915	915	0
242	20231212	145500	41783249	915	915	915	915	0
243	20231212	145400	41783249	915	915	915	915	0
244	20231212	145300	41783249	915	915	915	915	0
245	20231212	145200	41783249	915	915	915	915	0
246	20231212	145100	41783249	915	915	915	915	0
247	20231212	145000	41783249	915	915	915	915	4
248	20231212	144900	41779589	915	915	915	915	0
249	20231212	144800	41779589	915	915	915	915	0
250	20231212	144700	41779589	915	915	915	915	0
251	20231212	144600	41779589	915	915	915	915	0
252	20231212	144500	41779589	915	915	915	915	0
253	20231212	144400	41779589	915	915	915	915	1
254	20231212	144300	41778674	915	915	915	915	0
255	20231212	144200	41778674	915	915	915	915	0
256	20231212	144100	41778674	915	915	915	915	0
257	20231212	144000	41778674	915	915	915	915	939
258	20231212	143900	40919489	915	915	915	915	0
259	20231212	143800	40919489	915	915	915	915	0
260	20231212	143700	40919489	915	915	915	915	50
261	20231212	143600	40873739	915	915	915	915	0
262	20231212	143500	40873739	915	915	915	915	0
263	20231212	143400	40873739	915	915	915	915	0
264	20231212	143300	40873739	915	915	915	915	47
265	20231212	143200	40830734	915	915	915	915	0
266	20231212	143100	40830734	915	915	915	915	0
267	20231212	143000	40830734	915	915	915	915	0
268	20231212	142900	40830734	915	915	915	915	0
269	20231212	142800	40830734	915	915	915	915	0
270	20231212	142700	40830734	915	915	915	915	0
271	20231212	142600	40830734	915	915	915	915	0
272	20231212	142500	40830734	915	915	915	915	0
273	20231212	142400	40830734	915	915	915	915	17
274	20231212	142300	40815179	915	915	915	915	0
275	20231212	142200	40815179	915	915	915	915	0
276	20231212	142100	40815179	915	915	915	915	0
277	20231212	142000	40815179	915	915	915	915	0
278	20231212	141900	40815179	915	915	915	915	0
279	20231212	141800	40815179	915	915	915	915	0
280	20231212	141700	40815179	915	915	915	915	37
281	20231212	141600	40781324	915	915	915	915	0
282	20231212	141500	40781324	915	915	915	915	0
283	20231212	141400	40781324	915	915	915	915	0
284	20231212	141300	40781324	915	915	915	915	0
285	20231212	141200	40781324	915	915	915	915	0
286	20231212	141100	40781324	915	915	915	915	0
287	20231212	141000	40781324	915	915	915	915	0
288	20231212	140900	40781324	915	915	915	915	0
289	20231212	140800	40781324	915	915	915	915	0
290	20231212	140700	40781324	915	915	915	915	0
291	20231212	140600	40781324	915	915	915	915	20
292	20231212	140500	40763024	915	915	915	915	0
293	20231212	140400	40763024	915	915	915	915	0
294	20231212	140300	40763024	915	915	915	915	0
295	20231212	140200	40763024	915	915	915	915	0
296	20231212	140100	40763024	915	915	915	915	0
297	20231212	140000	40763024	915	915	915	915	27
298	20231212	135900	40738319	915	915	915	915	0
299	20231212	135800	40738319	915	915	915	915	0
300	20231212	135700	40738319	915	915	915	915	4273
301	20231212	135600	36828524	915	915	915	915	73
302	20231212	135500	36761729	915	915	915	915	0
303	20231212	135400	36761729	915	915	915	915	0
304	20231212	135300	36761729	915	915	915	915	0
305	20231212	135200	36761729	915	915	915	915	0
306	20231212	135100	36761729	915	915	915	915	55
307	20231212	135000	36711404	914	914	914	914	0
308	20231212	134900	36711404	914	914	914	914	0
309	20231212	134800	36711404	914	914	914	914	0
310	20231212	134700	36711404	914	914	914	914	1
311	20231212	134600	36710490	915	915	915	915	0
312	20231212	134500	36710490	915	915	915	915	0
313	20231212	134400	36710490	915	915	915	915	22
314	20231212	134300	36690360	914	914	914	914	0
315	20231212	134200	36690360	914	914	914	914	0
316	20231212	134100	36690360	914	914	914	914	0
317	20231212	134000	36690360	914	914	914	914	0
318	20231212	133900	36690360	914	914	914	914	0
319	20231212	133800	36690360	914	914	914	914	0
320	20231212	133700	36690360	914	916	916	914	3952
321	20231212	133600	33076129	918	918	918	918	0
322	20231212	133500	33076129	918	918	918	918	0
323	20231212	133400	33076129	918	918	918	918	0
324	20231212	133300	33076129	918	918	918	918	0
325	20231212	133200	33076129	918	918	918	918	0
326	20231212	133100	33076129	918	918	918	918	1
327	20231212	133000	33075211	918	918	918	918	0
328	20231212	132900	33075211	918	918	918	918	0
329	20231212	132800	33075211	918	918	918	918	0
330	20231212	132700	33075211	918	918	918	918	0
331	20231212	132600	33075211	918	918	918	918	0
332	20231212	132500	33075211	918	918	918	918	0
333	20231212	132400	33075211	918	918	918	918	108
334	20231212	132300	32976067	918	918	918	918	0
335	20231212	132200	32976067	918	918	918	918	0
336	20231212	132100	32976067	918	918	918	918	0
337	20231212	132000	32976067	918	918	918	918	0
338	20231212	131900	32976067	918	918	918	918	0
339	20231212	131800	32976067	918	918	918	918	0
340	20231212	131700	32976067	918	918	918	918	0
341	20231212	131600	32976067	918	918	918	918	0
342	20231212	131500	32976067	918	918	918	918	0
343	20231212	131400	32976067	918	918	918	918	0
344	20231212	131300	32976067	918	918	918	918	0
345	20231212	131200	32976067	918	918	918	918	0
346	20231212	131100	32976067	918	918	918	918	981
347	20231212	131000	32075509	916	916	916	916	0
348	20231212	130900	32075509	916	916	916	916	0
349	20231212	130800	32075509	916	916	916	916	0
350	20231212	130700	32075509	916	916	916	916	0
351	20231212	130600	32075509	916	916	916	916	0
352	20231212	130500	32075509	916	916	916	916	0
353	20231212	130400	32075509	916	916	916	916	0
354	20231212	130300	32075509	916	916	916	916	109
355	20231212	130200	31975665	916	916	916	916	0
356	20231212	130100	31975665	916	916	916	916	0
357	20231212	130000	31975665	916	916	916	916	0
358	20231212	125900	31975665	916	916	916	916	10
359	20231212	125800	31966505	916	916	916	916	1000
360	20231212	125700	31050505	916	916	916	916	0
361	20231212	125600	31050505	916	916	916	916	0
362	20231212	125500	31050505	916	916	916	916	0
363	20231212	125400	31050505	916	916	916	916	0
364	20231212	125300	31050505	916	916	916	916	0
365	20231212	125200	31050505	916	916	916	916	0
366	20231212	125100	31050505	916	917	917	916	999
367	20231212	125000	30134486	917	917	917	917	0
368	20231212	124900	30134486	917	917	917	917	0
369	20231212	124800	30134486	917	917	917	917	0
370	20231212	124700	30134486	917	917	917	917	55
371	20231212	124600	30084051	917	917	917	917	0
372	20231212	124500	30084051	917	917	917	917	0
373	20231212	124400	30084051	917	917	917	917	0
374	20231212	124300	30084051	917	917	917	917	0
375	20231212	124200	30084051	917	917	917	917	0
376	20231212	124100	30084051	917	917	917	917	0
377	20231212	124000	30084051	917	920	920	917	2001
378	20231212	123900	28247986	920	920	920	920	0
379	20231212	123800	28247986	920	920	920	920	1
380	20231212	123700	28247066	920	920	920	920	0
381	20231212	123600	28247066	920	919	920	919	400
382	20231212	123500	27879450	918	918	918	918	0
383	20231212	123400	27879450	918	918	918	918	0
384	20231212	123300	27879450	918	918	918	918	0
385	20231212	123200	27879450	918	918	918	918	0
386	20231212	123100	27879450	918	918	918	918	0
387	20231212	123000	27879450	918	918	918	918	0
388	20231212	122900	27879450	918	918	918	918	0
389	20231212	122800	27879450	918	918	918	918	0
390	20231212	122700	27879450	918	918	918	918	0
391	20231212	122600	27879450	918	918	918	918	3
392	20231212	122500	27876696	918	918	918	918	0
393	20231212	122400	27876696	918	918	918	918	0
394	20231212	122300	27876696	918	918	918	918	0
395	20231212	122200	27876696	918	918	918	918	0
396	20231212	122100	27876696	918	918	918	918	0
397	20231212	122000	27876696	918	918	918	918	0
398	20231212	121900	27876696	918	918	918	918	0
399	20231212	121800	27876696	918	918	918	918	0
400	20231212	121700	27876696	918	918	918	918	0
401	20231212	121600	27876696	918	918	918	918	0
402	20231212	121500	27876696	918	918	918	918	0
403	20231212	121400	27876696	918	918	918	918	0
404	20231212	121300	27876696	918	918	918	918	0
405	20231212	121200	27876696	918	918	918	918	0
406	20231212	121100	27876696	918	918	918	918	0
407	20231212	121000	27876696	918	918	918	918	0
408	20231212	120900	27876696	918	918	918	918	0
409	20231212	120800	27876696	918	918	918	918	646
410	20231212	120700	27283668	919	919	919	919	0
411	20231212	120600	27283668	919	919	919	919	0
412	20231212	120500	27283668	919	919	919	919	0
413	20231212	120400	27283668	919	919	919	919	0
414	20231212	120300	27283668	919	919	919	919	290
415	20231212	120200	27017158	919	919	919	919	0
416	20231212	120100	27017158	919	919	919	919	0
417	20231212	120000	27017158	919	919	919	919	0
418	20231212	115900	27017158	919	919	919	919	86
419	20231212	115800	26938124	919	919	919	919	204
420	20231212	115700	26750648	918	918	918	918	0
421	20231212	115600	26750648	918	918	918	918	0
422	20231212	115500	26750648	918	918	918	918	0
423	20231212	115400	26750648	918	918	918	918	0
424	20231212	115300	26750648	918	918	918	918	0
425	20231212	115200	26750648	918	918	918	918	0
426	20231212	115100	26750648	918	918	918	918	0
427	20231212	115000	26750648	918	918	918	918	0
428	20231212	114900	26750648	918	918	918	918	0
429	20231212	114800	26750648	918	918	918	918	0
430	20231212	114700	26750648	918	918	918	918	0
431	20231212	114600	26750648	918	918	918	918	0
432	20231212	114500	26750648	918	918	918	918	0
433	20231212	114400	26750648	918	918	918	918	101
434	20231212	114300	26657930	918	918	918	918	0
435	20231212	114200	26657930	918	918	918	918	0
436	20231212	114100	26657930	918	918	918	918	0
437	20231212	114000	26657930	918	918	918	918	0
438	20231212	113900	26657930	918	918	918	918	0
439	20231212	113800	26657930	918	918	918	918	0
440	20231212	113700	26657930	918	918	918	918	0
441	20231212	113600	26657930	918	918	918	918	0
442	20231212	113500	26657930	918	918	918	918	0
443	20231212	113400	26657930	918	918	918	918	0
444	20231212	113300	26657930	918	918	918	918	271
445	20231212	113200	26409152	919	919	919	919	0
446	20231212	113100	26409152	919	919	919	919	0
447	20231212	113000	26409152	919	919	919	919	11
448	20231212	112900	26399043	918	918	918	918	0
449	20231212	112800	26399043	918	918	918	918	0
450	20231212	112700	26399043	918	918	918	918	0
451	20231212	112600	26399043	918	918	918	918	0
452	20231212	112500	26399043	918	918	918	918	1
453	20231212	112400	26398125	918	918	918	918	4
454	20231212	112300	26394453	919	919	919	919	0
455	20231212	112200	26394453	919	919	919	919	2
456	20231212	112100	26392615	919	919	919	919	0
457	20231212	112000	26392615	919	919	919	919	0
458	20231212	111900	26392615	919	919	919	919	0
459	20231212	111800	26392615	919	919	919	919	0
460	20231212	111700	26392615	919	919	919	919	0
461	20231212	111600	26392615	919	919	919	919	0
462	20231212	111500	26392615	919	919	919	919	0
463	20231212	111400	26392615	919	919	919	919	0
464	20231212	111300	26392615	919	919	919	919	0
465	20231212	111200	26392615	919	919	919	919	0
466	20231212	111100	26392615	919	919	919	919	0
467	20231212	111000	26392615	919	919	919	919	0
468	20231212	110900	26392615	919	919	919	919	0
469	20231212	110800	26392615	919	919	919	919	0
470	20231212	110700	26392615	919	919	919	919	0
471	20231212	110600	26392615	919	919	919	919	54
472	20231212	110500	26342989	919	919	919	919	4
473	20231212	110400	26339313	919	919	919	919	0
474	20231212	110300	26339313	919	919	919	919	0
475	20231212	110200	26339313	919	919	919	919	0
476	20231212	110100	26339313	919	919	919	919	0
477	20231212	110000	26339313	919	919	919	919	0
478	20231212	105900	26339313	919	919	919	919	0
479	20231212	105800	26339313	919	919	919	919	0
480	20231212	105700	26339313	919	919	919	919	0
481	20231212	105600	26339313	919	919	919	919	0
482	20231212	105500	26339313	919	919	919	919	0
483	20231212	105400	26339313	919	919	919	919	0
484	20231212	105300	26339313	919	919	919	919	0
485	20231212	105200	26339313	919	919	919	919	0
486	20231212	105100	26339313	919	919	919	919	0
487	20231212	105000	26339313	919	919	919	919	0
488	20231212	104900	26339313	919	919	919	919	0
489	20231212	104800	26339313	919	919	919	919	0
490	20231212	104700	26339313	919	919	919	919	0
491	20231212	104600	26339313	919	919	919	919	5
492	20231212	104500	26334718	922	922	922	922	0
493	20231212	104400	26334718	922	922	922	922	0
494	20231212	104300	26334718	922	922	922	922	0
495	20231212	104200	26334718	922	922	922	922	10
496	20231212	104100	26325498	920	920	920	920	334
497	20231212	104000	26018218	920	920	920	920	211
498	20231212	103900	25824098	922	922	922	922	0
499	20231212	103800	25824098	922	922	922	922	0
500	20231212	103700	25824098	922	922	922	922	0
501	20231212	103600	25824098	922	922	922	922	0
502	20231212	103500	25824098	922	922	922	922	0
503	20231212	103400	25824098	922	922	922	922	0
504	20231212	103300	25824098	922	922	922	922	0
505	20231212	103200	25824098	922	922	922	922	0
506	20231212	103100	25824098	922	922	922	922	1
507	20231212	103000	25823176	920	920	920	920	30
508	20231212	102900	25795576	920	920	920	920	0
509	20231212	102800	25795576	920	920	920	920	0
510	20231212	102700	25795576	920	920	920	920	0
511	20231212	102600	25795576	920	920	920	920	0
512	20231212	102500	25795576	920	920	920	920	0
513	20231212	102400	25795576	920	920	920	920	100
514	20231212	102300	25703576	920	920	920	920	0
515	20231212	102200	25703576	920	920	920	920	0
516	20231212	102100	25703576	920	920	920	920	0
517	20231212	102000	25703576	920	920	920	920	0
518	20231212	101900	25703576	920	920	920	920	0
519	20231212	101800	25703576	920	920	920	920	0
520	20231212	101700	25703576	920	920	920	920	0
521	20231212	101600	25703576	920	920	920	920	0
522	20231212	101500	25703576	920	920	920	920	0
523	20231212	101400	25703576	920	920	920	920	0
524	20231212	101300	25703576	920	920	920	920	0
525	20231212	101200	25703576	920	920	920	920	0
526	20231212	101100	25703576	920	920	920	920	0
527	20231212	101000	25703576	920	920	920	920	0
528	20231212	100900	25703576	920	920	920	920	0
529	20231212	100800	25703576	920	920	920	920	0
530	20231212	100700	25703576	920	920	920	920	0
531	20231212	100600	25703576	920	920	920	920	0
532	20231212	100500	25703576	920	920	920	920	0
533	20231212	100400	25703576	920	920	920	920	0
534	20231212	100300	25703576	920	920	920	920	500
535	20231212	100200	25243576	920	920	920	920	0
536	20231212	100100	25243576	920	920	920	920	0
537	20231212	100000	25243576	920	920	920	920	0
538	20231212	095900	25243576	920	920	920	920	0
539	20231212	095800	25243576	920	920	920	920	0
540	20231212	095700	25243576	920	920	920	920	0
541	20231212	095600	25243576	920	920	920	920	0
542	20231212	095500	25243576	920	920	920	920	0
543	20231212	095400	25243576	920	920	920	920	0
544	20231212	095300	25243576	920	920	920	920	838
545	20231212	095200	24472616	920	920	920	920	0
546	20231212	095100	24472616	920	920	920	920	0
547	20231212	095000	24472616	920	920	920	920	0
548	20231212	094900	24472616	920	921	921	920	2916
549	20231212	094800	21789895	921	921	921	921	0
550	20231212	094700	21789895	921	921	921	921	423
551	20231212	094600	21400312	922	922	922	922	1755
552	20231212	094500	19782202	922	922	922	922	0
553	20231212	094400	19782202	922	922	922	922	0
554	20231212	094300	19782202	922	922	922	922	100
555	20231212	094200	19690002	922	923	923	922	1776
556	20231212	094100	18051899	922	922	922	922	0
557	20231212	094000	18051899	922	922	922	922	0
558	20231212	093900	18051899	922	922	922	922	151
559	20231212	093800	17912677	923	923	923	923	5
560	20231212	093700	17908062	923	923	923	923	3
561	20231212	093600	17905293	923	923	923	923	0
562	20231212	093500	17905293	923	923	923	923	0
563	20231212	093400	17905293	923	923	923	923	0
564	20231212	093300	17905293	923	923	923	923	0
565	20231212	093200	17905293	923	923	923	923	0
566	20231212	093100	17905293	923	923	923	923	0
567	20231212	093000	17905293	923	923	923	923	0
568	20231212	092900	17905293	923	923	923	923	1
569	20231212	092800	17904370	923	923	923	923	0
570	20231212	092700	17904370	923	923	923	923	0
571	20231212	092600	17904370	923	923	923	923	0
572	20231212	092500	17904370	923	923	923	923	0
573	20231212	092400	17904370	923	923	923	923	0
574	20231212	092300	17904370	923	923	923	923	0
575	20231212	092200	17904370	923	923	923	923	0
576	20231212	092100	17904370	923	923	923	923	0
577	20231212	092000	17904370	923	923	923	923	0
578	20231212	091900	17904370	923	923	923	923	0
579	20231212	091800	17904370	923	923	923	923	0
580	20231212	091700	17904370	923	923	923	923	0
581	20231212	091600	17904370	923	923	923	923	1084
582	20231212	091500	16903838	924	924	924	924	0
583	20231212	091400	16903838	924	924	924	924	0
584	20231212	091300	16903838	924	924	924	924	0
585	20231212	091200	16903838	924	924	924	924	0
586	20231212	091100	16903838	924	924	924	924	0
587	20231212	091000	16903838	924	924	924	924	300
588	20231212	090900	16626638	925	925	925	925	0
589	20231212	090800	16626638	925	925	925	925	0
590	20231212	090700	16626638	925	925	925	925	2
591	20231212	090600	16624788	923	923	923	923	2222
592	20231212	090500	14573882	923	923	923	923	0
593	20231212	090400	14573882	923	923	923	923	1
594	20231212	090300	14572959	925	925	925	925	0
595	20231212	090200	14572959	925	924	925	924	233
596	20231212	090100	14357613	924	925	925	924	61
597	20231212	090000	14301202	924	923	924	923	15482