KissMeData/010280/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185400	97719830	888	888	888	888	513
3	20231226	185300	97719830	888	888	888	888	0
4	20231226	185200	97719830	888	888	888	888	0
5	20231226	185100	97719830	888	888	888	888	0
6	20231226	185000	97719830	888	888	888	888	0
7	20231226	184900	97719830	888	888	888	888	0
8	20231226	184800	97719830	888	888	888	888	0
9	20231226	184700	97719830	888	888	888	888	0
10	20231226	184600	97719830	888	888	888	888	0
11	20231226	184500	97719830	888	888	888	888	0
12	20231226	184400	97719830	888	888	888	888	0
13	20231226	184300	97719830	888	888	888	888	0
14	20231226	184200	97719830	888	888	888	888	0
15	20231226	184100	97719830	888	888	888	888	0
16	20231226	184000	97719830	888	888	888	888	0
17	20231226	183900	97719830	888	888	888	888	0
18	20231226	183800	97719830	888	888	888	888	0
19	20231226	183700	97719830	888	888	888	888	0
20	20231226	183600	97719830	888	888	888	888	0
21	20231226	183500	97719830	888	888	888	888	0
22	20231226	183400	97719830	888	888	888	888	0
23	20231226	183300	97719830	888	888	888	888	0
24	20231226	183200	97719830	888	888	888	888	0
25	20231226	183100	97719830	888	888	888	888	0
26	20231226	183000	97719830	888	888	888	888	0
27	20231226	182900	97719830	888	888	888	888	0
28	20231226	182800	97719830	888	888	888	888	0
29	20231226	182700	97719830	888	888	888	888	0
30	20231226	182600	97719830	888	888	888	888	0
31	20231226	182500	97719830	888	888	888	888	0
32	20231226	182400	97719830	888	888	888	888	513
33	20231226	182300	97719830	888	888	888	888	0
34	20231226	182200	97719830	888	888	888	888	0
35	20231226	182100	97719830	888	888	888	888	0
36	20231226	182000	97719830	888	888	888	888	0
37	20231226	181900	97719830	888	888	888	888	0
38	20231226	181800	97719830	888	888	888	888	0
39	20231226	181700	97719830	888	888	888	888	0
40	20231226	181600	97719830	888	888	888	888	0
41	20231226	181500	97719830	888	888	888	888	0
42	20231226	181400	97719830	888	888	888	888	0
43	20231226	181300	97719830	888	888	888	888	0
44	20231226	181200	97719830	888	888	888	888	0
45	20231226	181100	97719830	888	888	888	888	0
46	20231226	181000	97719830	888	888	888	888	0
47	20231226	180900	97719830	888	888	888	888	0
48	20231226	180800	97719830	888	888	888	888	0
49	20231226	180700	97719830	888	888	888	888	0
50	20231226	180600	97719830	888	888	888	888	0
51	20231226	180500	97719830	888	888	888	888	0
52	20231226	180400	97719830	888	888	888	888	0
53	20231226	180300	97719830	888	888	888	888	0
54	20231226	180200	97719830	888	888	888	888	0
55	20231226	180100	97719830	888	888	888	888	0
56	20231226	180000	97719830	888	888	888	888	0
57	20231226	175900	97719830	888	888	888	888	0
58	20231226	175800	97719830	888	888	888	888	0
59	20231226	175700	97719830	888	888	888	888	0
60	20231226	175600	97719830	888	888	888	888	0
61	20231226	175500	97719830	888	888	888	888	0
62	20231226	175400	97719830	888	888	888	888	513
63	20231226	175300	97719830	888	888	888	888	0
64	20231226	175200	97719830	888	888	888	888	0
65	20231226	175100	97719830	888	888	888	888	0
66	20231226	175000	97719830	888	888	888	888	0
67	20231226	174900	97719830	888	888	888	888	0
68	20231226	174800	97719830	888	888	888	888	0
69	20231226	174700	97719830	888	888	888	888	0
70	20231226	174600	97719830	888	888	888	888	0
71	20231226	174500	97719830	888	888	888	888	0
72	20231226	174400	97719830	888	888	888	888	0
73	20231226	174300	97719830	888	888	888	888	0
74	20231226	174200	97719830	888	888	888	888	0
75	20231226	174100	97719830	888	888	888	888	0
76	20231226	174000	97719830	888	888	888	888	0
77	20231226	173900	97719830	888	888	888	888	0
78	20231226	173800	97719830	888	888	888	888	0
79	20231226	173700	97719830	888	888	888	888	0
80	20231226	173600	97719830	888	888	888	888	0
81	20231226	173500	97719830	888	888	888	888	0
82	20231226	173400	97719830	888	888	888	888	0
83	20231226	173300	97719830	888	888	888	888	0
84	20231226	173200	97719830	888	888	888	888	0
85	20231226	173100	97719830	888	888	888	888	0
86	20231226	173000	97719830	888	888	888	888	0
87	20231226	172900	97719830	888	888	888	888	0
88	20231226	172800	97719830	888	888	888	888	0
89	20231226	172700	97719830	888	888	888	888	0
90	20231226	172600	97719830	888	888	888	888	0
91	20231226	172500	97719830	888	888	888	888	0
92	20231226	172400	97719830	888	888	888	888	513
93	20231226	172300	97719830	888	888	888	888	0
94	20231226	172200	97719830	888	888	888	888	0
95	20231226	172100	97719830	888	888	888	888	0
96	20231226	172000	97719830	888	888	888	888	0
97	20231226	171900	97719830	888	888	888	888	0
98	20231226	171800	97719830	888	888	888	888	0
99	20231226	171700	97719830	888	888	888	888	0
100	20231226	171600	97719830	888	888	888	888	0
101	20231226	171500	97719830	888	888	888	888	0
102	20231226	171400	97719830	888	888	888	888	0
103	20231226	171300	97719830	888	888	888	888	0
104	20231226	171200	97719830	888	888	888	888	0
105	20231226	171100	97719830	888	888	888	888	0
106	20231226	171000	97719830	888	888	888	888	0
107	20231226	170900	97719830	888	888	888	888	0
108	20231226	170800	97719830	888	888	888	888	0
109	20231226	170700	97719830	888	888	888	888	0
110	20231226	170600	97719830	888	888	888	888	0
111	20231226	170500	97719830	888	888	888	888	0
112	20231226	170400	97719830	888	888	888	888	0
113	20231226	170300	97719830	888	888	888	888	0
114	20231226	170200	97719830	888	888	888	888	0
115	20231226	170100	97719830	888	888	888	888	0
116	20231226	170000	97719830	888	888	888	888	0
117	20231226	165900	97719830	888	888	888	888	0
118	20231226	165800	97719830	888	888	888	888	0
119	20231226	165700	97719830	888	888	888	888	0
120	20231226	165600	97719830	888	888	888	888	0
121	20231226	165500	97719830	888	888	888	888	0
122	20231226	165400	97719830	888	888	888	888	513
123	20231226	165300	97719830	888	888	888	888	0
124	20231226	165200	97719830	888	888	888	888	0
125	20231226	165100	97719830	888	888	888	888	0
126	20231226	165000	97719830	888	888	888	888	0
127	20231226	164900	97719830	888	888	888	888	0
128	20231226	164800	97719830	888	888	888	888	0
129	20231226	164700	97719830	888	888	888	888	0
130	20231226	164600	97719830	888	888	888	888	0
131	20231226	164500	97719830	888	888	888	888	0
132	20231226	164400	97719830	888	888	888	888	0
133	20231226	164300	97719830	888	888	888	888	0
134	20231226	164200	97719830	888	888	888	888	0
135	20231226	164100	97719830	888	888	888	888	0
136	20231226	164000	97719830	888	888	888	888	0
137	20231226	163900	97719830	888	888	888	888	0
138	20231226	163800	97719830	888	888	888	888	0
139	20231226	163700	97719830	888	888	888	888	0
140	20231226	163600	97719830	888	888	888	888	0
141	20231226	163500	97719830	888	888	888	888	0
142	20231226	163400	97719830	888	888	888	888	0
143	20231226	163300	97719830	888	888	888	888	0
144	20231226	163200	97719830	888	888	888	888	0
145	20231226	163100	97719830	888	888	888	888	0
146	20231226	163000	97719830	888	888	888	888	0
147	20231226	162900	97719830	888	888	888	888	0
148	20231226	162800	97719830	888	888	888	888	0
149	20231226	162700	97719830	888	888	888	888	0
150	20231226	162600	97719830	888	888	888	888	0
151	20231226	162500	97719830	888	888	888	888	0
152	20231226	162400	97719830	888	888	888	888	513
153	20231226	162300	97719830	888	888	888	888	0
154	20231226	162200	97719830	888	888	888	888	0
155	20231226	162100	97719830	888	888	888	888	0
156	20231226	162000	97719830	888	888	888	888	0
157	20231226	161900	97719830	888	888	888	888	0
158	20231226	161800	97719830	888	888	888	888	0
159	20231226	161700	97719830	888	888	888	888	0
160	20231226	161600	97719830	888	888	888	888	0
161	20231226	161500	97719830	888	888	888	888	0
162	20231226	161400	97719830	888	888	888	888	0
163	20231226	161300	97719830	888	888	888	888	0
164	20231226	161200	97719830	888	888	888	888	0
165	20231226	161100	97719830	888	888	888	888	0
166	20231226	161000	97719830	888	888	888	888	0
167	20231226	160900	97719830	888	888	888	888	0
168	20231226	160800	97719830	888	888	888	888	0
169	20231226	160700	97719830	888	888	888	888	0
170	20231226	160600	97719830	888	888	888	888	0
171	20231226	160500	97719830	888	888	888	888	0
172	20231226	160400	97719830	888	888	888	888	0
173	20231226	160300	97719830	888	888	888	888	0
174	20231226	160200	97719830	888	888	888	888	0
175	20231226	160100	97719830	888	888	888	888	0
176	20231226	160000	97719830	888	888	888	888	0
177	20231226	155900	97719830	888	888	888	888	0
178	20231226	155800	97719830	888	888	888	888	0
179	20231226	155700	97719830	888	888	888	888	0
180	20231226	155600	97719830	888	888	888	888	0
181	20231226	155500	97719830	888	888	888	888	0
182	20231226	155400	97719830	888	888	888	888	513
183	20231226	155300	97719830	888	888	888	888	0
184	20231226	155200	97719830	888	888	888	888	0
185	20231226	155100	97719830	888	888	888	888	0
186	20231226	155000	97719830	888	888	888	888	0
187	20231226	154900	97719830	888	888	888	888	0
188	20231226	154800	97719830	888	888	888	888	0
189	20231226	154700	97719830	888	888	888	888	0
190	20231226	154600	97719830	888	888	888	888	0
191	20231226	154500	97719830	888	888	888	888	0
192	20231226	154400	97719830	888	888	888	888	0
193	20231226	154300	97719830	888	888	888	888	0
194	20231226	154200	97719830	888	888	888	888	0
195	20231226	154100	97719830	888	888	888	888	0
196	20231226	154000	97719830	888	888	888	888	0
197	20231226	153900	97719830	888	888	888	888	0
198	20231226	153800	97719830	888	888	888	888	0
199	20231226	153700	97719830	888	888	888	888	0
200	20231226	153600	97719830	888	888	888	888	0
201	20231226	153500	97719830	888	888	888	888	0
202	20231226	153400	97719830	888	888	888	888	0
203	20231226	153300	97719830	888	888	888	888	0
204	20231226	153200	97719830	888	888	888	888	0
205	20231226	153100	97719830	888	888	888	888	0
206	20231226	153000	97719830	888	888	888	888	513
207	20231226	152900	97264286	890	890	890	890	0
208	20231226	152800	97264286	890	890	890	890	0
209	20231226	152700	97264286	890	890	890	890	0
210	20231226	152600	97264286	890	890	890	890	0
211	20231226	152500	97264286	890	890	890	890	0
212	20231226	152400	97264286	890	890	890	890	0
213	20231226	152300	97264286	890	890	890	890	0
214	20231226	152200	97264286	890	890	890	890	0
215	20231226	152100	97264286	890	890	890	890	0
216	20231226	152000	97264286	890	890	890	890	0
217	20231226	151900	97264286	890	890	890	890	0
218	20231226	151800	97264286	890	890	890	890	283
219	20231226	151700	97012416	889	890	890	889	1140
220	20231226	151600	95998949	890	889	890	889	2648
221	20231226	151500	93642276	889	889	889	889	0
222	20231226	151400	93642276	889	889	889	889	0
223	20231226	151300	93642276	889	889	889	889	0
224	20231226	151200	93642276	889	889	889	889	103
225	20231226	151100	93550709	889	889	889	889	0
226	20231226	151000	93550709	889	889	889	889	0
227	20231226	150900	93550709	889	890	890	889	1100
228	20231226	150800	92571739	889	889	889	889	168
229	20231226	150700	92422387	889	889	889	889	110
230	20231226	150600	92324597	889	889	889	889	25
231	20231226	150500	92302372	889	889	889	889	1
232	20231226	150400	92301483	889	889	889	889	0
233	20231226	150300	92301483	889	889	889	889	400
234	20231226	150200	91945883	889	889	889	889	364
235	20231226	150100	91622287	889	889	889	889	0
236	20231226	150000	91622287	889	889	889	889	26
237	20231226	145900	91599173	889	889	889	889	0
238	20231226	145800	91599173	889	889	889	889	5
239	20231226	145700	91594728	887	887	887	887	0
240	20231226	145600	91594728	887	887	887	887	0
241	20231226	145500	91594728	887	889	889	887	1911
242	20231226	145400	89899649	889	889	889	889	0
243	20231226	145300	89899649	889	888	889	888	61
244	20231226	145200	89845450	889	889	889	889	0
245	20231226	145100	89845450	889	889	889	889	0
246	20231226	145000	89845450	889	889	889	889	0
247	20231226	144900	89845450	889	889	889	889	0
248	20231226	144800	89845450	889	889	889	889	60
249	20231226	144700	89792110	889	889	889	889	0
250	20231226	144600	89792110	889	888	889	887	302
251	20231226	144500	89523936	889	889	889	889	0
252	20231226	144400	89523936	889	889	889	889	18
253	20231226	144300	89507934	889	889	889	889	27
254	20231226	144200	89483931	889	889	889	889	0
255	20231226	144100	89483931	889	889	889	889	0
256	20231226	144000	89483931	889	890	890	889	234
257	20231226	143900	89275701	890	890	890	890	0
258	20231226	143800	89275701	890	890	890	890	0
259	20231226	143700	89275701	890	890	890	890	0
260	20231226	143600	89275701	890	890	890	890	0
261	20231226	143500	89275701	890	890	890	890	0
262	20231226	143400	89275701	890	889	890	889	109
263	20231226	143300	89178793	889	889	889	889	0
264	20231226	143200	89178793	889	889	889	889	2500
265	20231226	143100	86956293	889	889	889	889	562
266	20231226	143000	86456675	889	889	889	889	10
267	20231226	142900	86447785	889	889	889	889	0
268	20231226	142800	86447785	889	889	889	889	0
269	20231226	142700	86447785	889	889	889	889	27
270	20231226	142600	86423782	889	889	889	889	1989
271	20231226	142500	84655561	889	889	889	889	0
272	20231226	142400	84655561	889	889	889	889	54
273	20231226	142300	84607555	888	888	888	888	0
274	20231226	142200	84607555	888	888	888	888	0
275	20231226	142100	84607555	888	888	888	888	0
276	20231226	142000	84607555	888	888	888	888	0
277	20231226	141900	84607555	888	888	888	888	0
278	20231226	141800	84607555	888	888	888	888	40
279	20231226	141700	84572035	888	888	888	888	0
280	20231226	141600	84572035	888	888	888	888	500
281	20231226	141500	84128035	888	888	888	888	0
282	20231226	141400	84128035	888	888	888	888	0
283	20231226	141300	84128035	888	888	888	888	3
284	20231226	141200	84125371	889	889	889	889	31
285	20231226	141100	84097812	889	889	889	889	27
286	20231226	141000	84073809	889	889	889	889	204
287	20231226	140900	83892453	888	888	888	888	0
288	20231226	140800	83892453	888	889	889	888	41
289	20231226	140700	83856005	889	889	889	889	44
290	20231226	140600	83816889	889	889	889	889	0
291	20231226	140500	83816889	889	889	889	889	0
292	20231226	140400	83816889	889	889	889	889	0
293	20231226	140300	83816889	889	889	889	889	15
294	20231226	140200	83803554	889	889	889	889	0
295	20231226	140100	83803554	889	889	889	889	0
296	20231226	140000	83803554	889	889	889	889	25
297	20231226	135900	83781329	889	889	889	889	0
298	20231226	135800	83781329	889	889	889	889	0
299	20231226	135700	83781329	889	889	889	889	0
300	20231226	135600	83781329	889	889	889	889	0
301	20231226	135500	83781329	889	889	889	889	0
302	20231226	135400	83781329	889	889	889	889	27
303	20231226	135300	83757326	889	889	889	889	0
304	20231226	135200	83757326	889	889	889	889	0
305	20231226	135100	83757326	889	889	889	889	0
306	20231226	135000	83757326	889	889	889	889	0
307	20231226	134900	83757326	889	889	889	889	0
308	20231226	134800	83757326	889	889	889	889	0
309	20231226	134700	83757326	889	889	889	889	562
310	20231226	134600	83257708	889	889	889	889	1
311	20231226	134500	83256819	889	889	889	889	0
312	20231226	134400	83256819	889	888	889	888	36
313	20231226	134300	83224817	889	889	889	889	0
314	20231226	134200	83224817	889	889	889	889	0
315	20231226	134100	83224817	889	889	889	889	0
316	20231226	134000	83224817	889	886	889	886	2736
317	20231226	133900	80800109	886	886	886	886	0
318	20231226	133800	80800109	886	887	887	886	1000
319	20231226	133700	79913191	887	887	887	887	0
320	20231226	133600	79913191	887	887	887	887	0
321	20231226	133500	79913191	887	887	887	887	0
322	20231226	133400	79913191	887	887	887	887	0
323	20231226	133300	79913191	887	887	887	887	0
324	20231226	133200	79913191	887	887	887	887	0
325	20231226	133100	79913191	887	887	887	887	0
326	20231226	133000	79913191	887	887	887	887	0
327	20231226	132900	79913191	887	888	888	887	689
328	20231226	132800	79301485	888	888	888	888	100
329	20231226	132700	79212685	888	888	888	888	0
330	20231226	132600	79212685	888	888	888	888	0
331	20231226	132500	79212685	888	888	888	888	33
332	20231226	132400	79183381	888	888	888	888	0
333	20231226	132300	79183381	888	888	888	888	0
334	20231226	132200	79183381	888	888	888	888	27
335	20231226	132100	79159405	889	889	889	889	0
336	20231226	132000	79159405	889	889	889	889	0
337	20231226	131900	79159405	889	889	889	889	0
338	20231226	131800	79159405	889	889	889	889	0
339	20231226	131700	79159405	889	889	889	889	0
340	20231226	131600	79159405	889	889	889	889	0
341	20231226	131500	79159405	889	889	889	889	1257
342	20231226	131400	78041932	889	889	889	889	0
343	20231226	131300	78041932	889	889	889	889	957
344	20231226	131200	77191159	889	889	889	889	0
345	20231226	131100	77191159	889	889	889	889	1
346	20231226	131000	77190270	889	889	889	889	216
347	20231226	130900	76998246	886	886	886	886	0
348	20231226	130800	76998246	886	886	886	886	0
349	20231226	130700	76998246	886	886	886	886	0
350	20231226	130600	76998246	886	886	886	886	0
351	20231226	130500	76998246	886	886	886	886	0
352	20231226	130400	76998246	886	886	886	886	225
353	20231226	130300	76798896	886	886	886	886	0
354	20231226	130200	76798896	886	886	886	886	100
355	20231226	130100	76710296	886	886	886	886	0
356	20231226	130000	76710296	886	886	886	886	0
357	20231226	125900	76710296	886	886	886	886	0
358	20231226	125800	76710296	886	886	886	886	307
359	20231226	125700	76438294	887	887	887	887	33
360	20231226	125600	76409023	887	887	887	887	0
361	20231226	125500	76409023	887	887	887	887	300
362	20231226	125400	76142923	889	889	889	889	0
363	20231226	125300	76142923	889	889	889	889	0
364	20231226	125200	76142923	889	887	889	887	66
365	20231226	125100	76084345	889	889	889	889	676
366	20231226	125000	75483381	889	889	889	889	30
367	20231226	124900	75456711	889	889	889	889	80
368	20231226	124800	75385591	889	889	889	889	36
369	20231226	124700	75353587	889	889	889	889	36
370	20231226	124600	75321583	889	889	889	889	36
371	20231226	124500	75289579	889	889	889	889	3635
372	20231226	124400	72058064	889	889	889	889	0
373	20231226	124300	72058064	889	889	889	889	0
374	20231226	124200	72058064	889	889	889	889	0
375	20231226	124100	72058064	889	889	889	889	0
376	20231226	124000	72058064	889	889	889	889	205
377	20231226	123900	71875819	889	889	889	889	0
378	20231226	123800	71875819	889	889	889	889	0
379	20231226	123700	71875819	889	889	889	889	0
380	20231226	123600	71875819	889	889	889	889	0
381	20231226	123500	71875819	889	889	889	889	0
382	20231226	123400	71875819	889	889	889	889	0
383	20231226	123300	71875819	889	889	889	889	20
384	20231226	123200	71858039	887	887	887	887	0
385	20231226	123100	71858039	887	887	887	887	0
386	20231226	123000	71858039	887	887	887	887	0
387	20231226	122900	71858039	887	887	887	887	0
388	20231226	122800	71858039	887	887	887	887	0
389	20231226	122700	71858039	887	887	887	887	0
390	20231226	122600	71858039	887	887	887	887	0
391	20231226	122500	71858039	887	887	887	887	0
392	20231226	122400	71858039	887	887	887	887	0
393	20231226	122300	71858039	887	887	887	887	2187
394	20231226	122200	69918170	887	887	887	887	40
395	20231226	122100	69882690	889	889	889	889	0
396	20231226	122000	69882690	889	889	889	889	0
397	20231226	121900	69882690	889	889	889	889	0
398	20231226	121800	69882690	889	889	889	889	0
399	20231226	121700	69882690	889	889	889	889	0
400	20231226	121600	69882690	889	889	889	889	366
401	20231226	121500	69557316	889	889	889	889	0
402	20231226	121400	69557316	889	889	889	889	0
403	20231226	121300	69557316	889	889	889	889	10
404	20231226	121200	69548426	889	889	889	889	0
405	20231226	121100	69548426	889	889	889	889	0
406	20231226	121000	69548426	889	889	889	889	0
407	20231226	120900	69548426	889	889	889	889	0
408	20231226	120800	69548426	889	887	889	887	11
409	20231226	120700	69538649	886	886	886	886	0
410	20231226	120600	69538649	886	886	886	886	1000
411	20231226	120500	68652649	886	886	886	886	0
412	20231226	120400	68652649	886	886	886	886	0
413	20231226	120300	68652649	886	886	886	886	0
414	20231226	120200	68652649	886	886	886	886	0
415	20231226	120100	68652649	886	886	886	886	0
416	20231226	120000	68652649	886	886	886	886	2
417	20231226	115900	68650877	886	885	886	885	133
418	20231226	115800	68533054	885	885	885	885	0
419	20231226	115700	68533054	885	885	885	885	0
420	20231226	115600	68533054	885	885	885	885	4
421	20231226	115500	68529514	885	885	885	885	93
422	20231226	115400	68447209	885	885	885	885	0
423	20231226	115300	68447209	885	886	889	885	623
424	20231226	115200	67893372	889	889	889	889	0
425	20231226	115100	67893372	889	889	889	889	0
426	20231226	115000	67893372	889	889	889	889	0
427	20231226	114900	67893372	889	889	889	888	566
428	20231226	114800	67390199	885	885	885	885	1
429	20231226	114700	67389314	884	884	884	884	0
430	20231226	114600	67389314	884	884	884	884	0
431	20231226	114500	67389314	884	884	884	884	0
432	20231226	114400	67389314	884	884	884	884	0
433	20231226	114300	67389314	884	884	884	884	0
434	20231226	114200	67389314	884	884	884	884	0
435	20231226	114100	67389314	884	884	884	884	0
436	20231226	114000	67389314	884	884	884	884	0
437	20231226	113900	67389314	884	884	884	884	0
438	20231226	113800	67389314	884	884	884	884	0
439	20231226	113700	67389314	884	884	884	884	0
440	20231226	113600	67389314	884	884	884	884	0
441	20231226	113500	67389314	884	884	884	884	0
442	20231226	113400	67389314	884	884	884	884	0
443	20231226	113300	67389314	884	884	884	884	0
444	20231226	113200	67389314	884	885	885	884	562
445	20231226	113100	66892286	889	889	889	889	0
446	20231226	113000	66892286	889	889	889	889	0
447	20231226	112900	66892286	889	889	889	889	0
448	20231226	112800	66892286	889	889	889	889	20
449	20231226	112700	66874506	889	886	889	886	34
450	20231226	112600	66844283	888	888	888	888	0
451	20231226	112500	66844283	888	888	888	888	0
452	20231226	112400	66844283	888	888	888	888	10
453	20231226	112300	66835403	885	885	885	885	0
454	20231226	112200	66835403	885	885	885	885	0
455	20231226	112100	66835403	885	885	885	885	82
456	20231226	112000	66762833	888	888	888	888	0
457	20231226	111900	66762833	888	888	888	888	0
458	20231226	111800	66762833	888	888	888	888	0
459	20231226	111700	66762833	888	888	888	886	1966
460	20231226	111600	65020188	888	888	888	888	75
461	20231226	111500	64953588	886	886	886	886	0
462	20231226	111400	64953588	886	886	886	886	0
463	20231226	111300	64953588	886	886	886	886	0
464	20231226	111200	64953588	886	886	886	886	0
465	20231226	111100	64953588	886	886	886	886	0
466	20231226	111000	64953588	886	886	886	886	0
467	20231226	110900	64953588	886	886	886	886	0
468	20231226	110800	64953588	886	886	886	886	635
469	20231226	110700	64390978	890	890	890	890	0
470	20231226	110600	64390978	890	889	890	887	6265
471	20231226	110500	58833480	890	890	890	890	0
472	20231226	110400	58833480	890	890	890	890	0
473	20231226	110300	58833480	890	890	890	890	0
474	20231226	110200	58833480	890	890	890	890	0
475	20231226	110100	58833480	890	890	890	890	0
476	20231226	110000	58833480	890	889	890	889	8188
477	20231226	105900	51554146	890	890	890	890	0
478	20231226	105800	51554146	890	890	890	890	7
479	20231226	105700	51547916	889	889	889	889	0
480	20231226	105600	51547916	889	889	889	889	0
481	20231226	105500	51547916	889	889	889	889	0
482	20231226	105400	51547916	889	889	889	889	0
483	20231226	105300	51547916	889	889	889	889	47
484	20231226	105200	51506133	890	890	890	890	842
485	20231226	105100	50756753	890	890	890	890	561
486	20231226	105000	50257463	890	890	890	890	0
487	20231226	104900	50257463	890	890	890	890	0
488	20231226	104800	50257463	890	890	890	890	0
489	20231226	104700	50257463	890	890	890	890	1
490	20231226	104600	50256573	889	890	890	889	52
491	20231226	104500	50210339	890	890	890	890	0
492	20231226	104400	50210339	890	890	890	890	0
493	20231226	104300	50210339	890	890	890	890	0
494	20231226	104200	50210339	890	890	890	890	0
495	20231226	104100	50210339	890	890	890	890	0
496	20231226	104000	50210339	890	890	890	890	0
497	20231226	103900	50210339	890	890	890	890	0
498	20231226	103800	50210339	890	890	890	890	27
499	20231226	103700	50186309	890	890	890	890	500
500	20231226	103600	49741309	890	890	890	890	556
501	20231226	103500	49246469	890	890	890	890	10
502	20231226	103400	49237569	890	890	890	890	0
503	20231226	103300	49237569	890	890	890	890	0
504	20231226	103200	49237569	890	890	890	890	0
505	20231226	103100	49237569	890	890	890	890	1000
506	20231226	103000	48347569	889	889	889	889	0
507	20231226	102900	48347569	889	889	889	889	0
508	20231226	102800	48347569	889	889	889	889	380
509	20231226	102700	48009749	889	889	889	889	0
510	20231226	102600	48009749	889	889	889	889	0
511	20231226	102500	48009749	889	889	889	889	226
512	20231226	102400	47808835	889	889	889	889	0
513	20231226	102300	47808835	889	889	889	889	0
514	20231226	102200	47808835	889	889	889	889	0
515	20231226	102100	47808835	889	889	889	889	0
516	20231226	102000	47808835	889	889	889	889	0
517	20231226	101900	47808835	889	889	889	889	0
518	20231226	101800	47808835	889	889	889	889	0
519	20231226	101700	47808835	889	889	889	889	0
520	20231226	101600	47808835	889	889	889	889	0
521	20231226	101500	47808835	889	889	889	889	0
522	20231226	101400	47808835	889	889	889	889	0
523	20231226	101300	47808835	889	889	889	889	0
524	20231226	101200	47808835	889	889	889	889	0
525	20231226	101100	47808835	889	889	889	889	0
526	20231226	101000	47808835	889	889	889	889	0
527	20231226	100900	47808835	889	889	889	889	2638
528	20231226	100800	45463653	889	889	889	889	0
529	20231226	100700	45463653	889	889	889	889	0
530	20231226	100600	45463653	889	889	889	889	233
531	20231226	100500	45256516	889	889	889	889	0
532	20231226	100400	45256516	889	889	889	889	0
533	20231226	100300	45256516	889	889	889	889	1626
534	20231226	100200	43811002	890	890	890	890	0
535	20231226	100100	43811002	890	890	890	890	0
536	20231226	100000	43811002	890	890	890	890	892
537	20231226	095900	43017122	890	890	890	890	1194
538	20231226	095800	41954462	891	891	891	891	0
539	20231226	095700	41954462	891	891	891	891	0
540	20231226	095600	41954462	891	891	891	891	0
541	20231226	095500	41954462	891	891	891	891	561
542	20231226	095400	41454611	891	891	891	891	0
543	20231226	095300	41454611	891	891	891	891	0
544	20231226	095200	41454611	891	891	891	891	0
545	20231226	095100	41454611	891	891	891	891	0
546	20231226	095000	41454611	891	891	891	891	0
547	20231226	094900	41454611	891	891	891	891	584
548	20231226	094800	40934267	890	890	890	890	348
549	20231226	094700	40624547	890	890	890	890	1288
550	20231226	094600	39478227	892	892	892	892	0
551	20231226	094500	39478227	892	892	892	892	0
552	20231226	094400	39478227	892	892	892	892	20
553	20231226	094300	39460387	890	892	892	890	9041
554	20231226	094200	31413815	892	892	892	892	2951
555	20231226	094100	28781523	893	893	893	893	1
556	20231226	094000	28780630	892	892	892	892	0
557	20231226	093900	28780630	892	892	892	892	801
558	20231226	093800	28066138	892	892	892	892	96
559	20231226	093700	27980506	892	892	892	892	0
560	20231226	093600	27980506	892	892	893	892	1346
561	20231226	093500	26779762	893	893	893	893	0
562	20231226	093400	26779762	893	893	893	893	79
563	20231226	093300	26709215	893	893	893	893	331
564	20231226	093200	26413632	892	892	892	892	0
565	20231226	093100	26413632	892	892	892	892	2
566	20231226	093000	26411848	892	892	892	892	502
567	20231226	092900	25964064	893	893	893	893	0
568	20231226	092800	25964064	893	893	893	893	0
569	20231226	092700	25964064	893	893	893	893	112
570	20231226	092600	25864048	893	893	893	893	504
571	20231226	092500	25413976	892	892	892	892	20
572	20231226	092400	25396136	892	892	892	892	52
573	20231226	092300	25349752	894	894	894	894	4
574	20231226	092200	25346176	895	895	895	895	0
575	20231226	092100	25346176	895	895	895	895	4321
576	20231226	092000	21478881	895	895	895	895	1
577	20231226	091900	21477986	892	892	892	892	6758
578	20231226	091800	15449850	892	892	892	892	3797
579	20231226	091700	12062926	890	892	892	890	456
580	20231226	091600	11656657	892	892	892	892	1542
581	20231226	091500	10281193	891	890	891	890	965
582	20231226	091400	9422203	891	891	891	891	80
583	20231226	091300	9350923	889	889	889	889	0
584	20231226	091200	9350923	889	890	890	889	951
585	20231226	091100	8504534	890	890	890	890	0
586	20231226	091000	8504534	890	890	890	890	0
587	20231226	090900	8504534	890	890	890	890	0
588	20231226	090800	8504534	890	890	890	890	1
589	20231226	090700	8503644	886	886	886	883	1353
590	20231226	090600	7306581	885	885	885	885	0
591	20231226	090500	7306581	885	886	886	885	4831
592	20231226	090400	3026416	886	886	886	886	119
593	20231226	090300	2920982	885	885	885	885	5
594	20231226	090200	2916557	891	891	891	891	0
595	20231226	090100	2916557	891	891	891	891	1
596	20231226	090000	2915666	885	890	890	885	1206