KissMeData/141020/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201800	2087107900	178	178	178	178	723708
3	20231221	201700	2087107900	178	178	178	178	0
4	20231221	201600	2087107900	178	178	178	178	0
5	20231221	201500	2087107900	178	178	178	178	0
6	20231221	201400	2087107900	178	178	178	178	0
7	20231221	201300	2087107900	178	178	178	178	0
8	20231221	201200	2087107900	178	178	178	178	0
9	20231221	201100	2087107900	178	178	178	178	0
10	20231221	201000	2087107900	178	178	178	178	0
11	20231221	200900	2087107900	178	178	178	178	0
12	20231221	200800	2087107900	178	178	178	178	0
13	20231221	200700	2087107900	178	178	178	178	0
14	20231221	200600	2087107900	178	178	178	178	0
15	20231221	200500	2087107900	178	178	178	178	0
16	20231221	200400	2087107900	178	178	178	178	0
17	20231221	200300	2087107900	178	178	178	178	0
18	20231221	200200	2087107900	178	178	178	178	0
19	20231221	200100	2087107900	178	178	178	178	0
20	20231221	200000	2087107900	178	178	178	178	0
21	20231221	195900	2087107900	178	178	178	178	0
22	20231221	195800	2087107900	178	178	178	178	0
23	20231221	195700	2087107900	178	178	178	178	0
24	20231221	195600	2087107900	178	178	178	178	0
25	20231221	195500	2087107900	178	178	178	178	0
26	20231221	195400	2087107900	178	178	178	178	0
27	20231221	195300	2087107900	178	178	178	178	0
28	20231221	195200	2087107900	178	178	178	178	0
29	20231221	195100	2087107900	178	178	178	178	0
30	20231221	195000	2087107900	178	178	178	178	0
31	20231221	194900	2087107900	178	178	178	178	0
32	20231221	194800	2087107900	178	178	178	178	723708
33	20231221	194700	2087107900	178	178	178	178	0
34	20231221	194600	2087107900	178	178	178	178	0
35	20231221	194500	2087107900	178	178	178	178	0
36	20231221	194400	2087107900	178	178	178	178	0
37	20231221	194300	2087107900	178	178	178	178	0
38	20231221	194200	2087107900	178	178	178	178	0
39	20231221	194100	2087107900	178	178	178	178	0
40	20231221	194000	2087107900	178	178	178	178	0
41	20231221	193900	2087107900	178	178	178	178	0
42	20231221	193800	2087107900	178	178	178	178	0
43	20231221	193700	2087107900	178	178	178	178	0
44	20231221	193600	2087107900	178	178	178	178	0
45	20231221	193500	2087107900	178	178	178	178	0
46	20231221	193400	2087107900	178	178	178	178	0
47	20231221	193300	2087107900	178	178	178	178	0
48	20231221	193200	2087107900	178	178	178	178	0
49	20231221	193100	2087107900	178	178	178	178	0
50	20231221	193000	2087107900	178	178	178	178	0
51	20231221	192900	2087107900	178	178	178	178	0
52	20231221	192800	2087107900	178	178	178	178	0
53	20231221	192700	2087107900	178	178	178	178	0
54	20231221	192600	2087107900	178	178	178	178	0
55	20231221	192500	2087107900	178	178	178	178	0
56	20231221	192400	2087107900	178	178	178	178	0
57	20231221	192300	2087107900	178	178	178	178	0
58	20231221	192200	2087107900	178	178	178	178	0
59	20231221	192100	2087107900	178	178	178	178	0
60	20231221	192000	2087107900	178	178	178	178	0
61	20231221	191900	2087107900	178	178	178	178	0
62	20231221	191800	2087107900	178	178	178	178	723708
63	20231221	191700	2087107900	178	178	178	178	0
64	20231221	191600	2087107900	178	178	178	178	0
65	20231221	191500	2087107900	178	178	178	178	0
66	20231221	191400	2087107900	178	178	178	178	0
67	20231221	191300	2087107900	178	178	178	178	0
68	20231221	191200	2087107900	178	178	178	178	0
69	20231221	191100	2087107900	178	178	178	178	0
70	20231221	191000	2087107900	178	178	178	178	0
71	20231221	190900	2087107900	178	178	178	178	0
72	20231221	190800	2087107900	178	178	178	178	0
73	20231221	190700	2087107900	178	178	178	178	0
74	20231221	190600	2087107900	178	178	178	178	0
75	20231221	190500	2087107900	178	178	178	178	0
76	20231221	190400	2087107900	178	178	178	178	0
77	20231221	190300	2087107900	178	178	178	178	0
78	20231221	190200	2087107900	178	178	178	178	0
79	20231221	190100	2087107900	178	178	178	178	0
80	20231221	190000	2087107900	178	178	178	178	0
81	20231221	185900	2087107900	178	178	178	178	0
82	20231221	185800	2087107900	178	178	178	178	0
83	20231221	185700	2087107900	178	178	178	178	0
84	20231221	185600	2087107900	178	178	178	178	0
85	20231221	185500	2087107900	178	178	178	178	0
86	20231221	185400	2087107900	178	178	178	178	0
87	20231221	185300	2087107900	178	178	178	178	0
88	20231221	185200	2087107900	178	178	178	178	0
89	20231221	185100	2087107900	178	178	178	178	0
90	20231221	185000	2087107900	178	178	178	178	0
91	20231221	184900	2087107900	178	178	178	178	0
92	20231221	184800	2087107900	178	178	178	178	723708
93	20231221	184700	2087107900	178	178	178	178	0
94	20231221	184600	2087107900	178	178	178	178	0
95	20231221	184500	2087107900	178	178	178	178	0
96	20231221	184400	2087107900	178	178	178	178	0
97	20231221	184300	2087107900	178	178	178	178	0
98	20231221	184200	2087107900	178	178	178	178	0
99	20231221	184100	2087107900	178	178	178	178	0
100	20231221	184000	2087107900	178	178	178	178	0
101	20231221	183900	2087107900	178	178	178	178	0
102	20231221	183800	2087107900	178	178	178	178	0
103	20231221	183700	2087107900	178	178	178	178	0
104	20231221	183600	2087107900	178	178	178	178	0
105	20231221	183500	2087107900	178	178	178	178	0
106	20231221	183400	2087107900	178	178	178	178	0
107	20231221	183300	2087107900	178	178	178	178	0
108	20231221	183200	2087107900	178	178	178	178	0
109	20231221	183100	2087107900	178	178	178	178	0
110	20231221	183000	2087107900	178	178	178	178	0
111	20231221	182900	2087107900	178	178	178	178	0
112	20231221	182800	2087107900	178	178	178	178	0
113	20231221	182700	2087107900	178	178	178	178	0
114	20231221	182600	2087107900	178	178	178	178	0
115	20231221	182500	2087107900	178	178	178	178	0
116	20231221	182400	2087107900	178	178	178	178	0
117	20231221	182300	2087107900	178	178	178	178	0
118	20231221	182200	2087107900	178	178	178	178	0
119	20231221	182100	2087107900	178	178	178	178	0
120	20231221	182000	2087107900	178	178	178	178	0
121	20231221	181900	2087107900	178	178	178	178	0
122	20231221	181800	2087107900	178	178	178	178	723708
123	20231221	181700	2087107900	178	178	178	178	0
124	20231221	181600	2087107900	178	178	178	178	0
125	20231221	181500	2087107900	178	178	178	178	0
126	20231221	181400	2087107900	178	178	178	178	0
127	20231221	181300	2087107900	178	178	178	178	0
128	20231221	181200	2087107900	178	178	178	178	0
129	20231221	181100	2087107900	178	178	178	178	0
130	20231221	181000	2087107900	178	178	178	178	0
131	20231221	180900	2087107900	178	178	178	178	0
132	20231221	180800	2087107900	178	178	178	178	0
133	20231221	180700	2087107900	178	178	178	178	0
134	20231221	180600	2087107900	178	178	178	178	0
135	20231221	180500	2087107900	178	178	178	178	0
136	20231221	180400	2087107900	178	178	178	178	0
137	20231221	180300	2087107900	178	178	178	178	0
138	20231221	180200	2087107900	178	178	178	178	0
139	20231221	180100	2087107900	178	178	178	178	0
140	20231221	180000	2087107900	178	178	178	178	0
141	20231221	175900	2087107900	178	178	178	178	0
142	20231221	175800	2087107900	178	178	178	178	0
143	20231221	175700	2087107900	178	178	178	178	0
144	20231221	175600	2087107900	178	178	178	178	0
145	20231221	175500	2087107900	178	178	178	178	0
146	20231221	175400	2087107900	178	178	178	178	0
147	20231221	175300	2087107900	178	178	178	178	0
148	20231221	175200	2087107900	178	178	178	178	0
149	20231221	175100	2087107900	178	178	178	178	0
150	20231221	175000	2087107900	178	178	178	178	0
151	20231221	174900	2087107900	178	178	178	178	0
152	20231221	174800	2087107900	178	178	178	178	723708
153	20231221	174700	2087107900	178	178	178	178	0
154	20231221	174600	2087107900	178	178	178	178	0
155	20231221	174500	2087107900	178	178	178	178	0
156	20231221	174400	2087107900	178	178	178	178	0
157	20231221	174300	2087107900	178	178	178	178	0
158	20231221	174200	2087107900	178	178	178	178	0
159	20231221	174100	2087107900	178	178	178	178	0
160	20231221	174000	2087107900	178	178	178	178	0
161	20231221	173900	2087107900	178	178	178	178	0
162	20231221	173800	2087107900	178	178	178	178	0
163	20231221	173700	2087107900	178	178	178	178	0
164	20231221	173600	2087107900	178	178	178	178	0
165	20231221	173500	2087107900	178	178	178	178	0
166	20231221	173400	2087107900	178	178	178	178	0
167	20231221	173300	2087107900	178	178	178	178	0
168	20231221	173200	2087107900	178	178	178	178	0
169	20231221	173100	2087107900	178	178	178	178	0
170	20231221	173000	2087107900	178	178	178	178	0
171	20231221	172900	2087107900	178	178	178	178	0
172	20231221	172800	2087107900	178	178	178	178	0
173	20231221	172700	2087107900	178	178	178	178	0
174	20231221	172600	2087107900	178	178	178	178	0
175	20231221	172500	2087107900	178	178	178	178	0
176	20231221	172400	2087107900	178	178	178	178	0
177	20231221	172300	2087107900	178	178	178	178	0
178	20231221	172200	2087107900	178	178	178	178	0
179	20231221	172100	2087107900	178	178	178	178	0
180	20231221	172000	2087107900	178	178	178	178	0
181	20231221	171900	2087107900	178	178	178	178	0
182	20231221	171800	2087107900	178	178	178	178	723708
183	20231221	171700	2087107900	178	178	178	178	0
184	20231221	171600	2087107900	178	178	178	178	0
185	20231221	171500	2087107900	178	178	178	178	0
186	20231221	171400	2087107900	178	178	178	178	0
187	20231221	171300	2087107900	178	178	178	178	0
188	20231221	171200	2087107900	178	178	178	178	0
189	20231221	171100	2087107900	178	178	178	178	0
190	20231221	171000	2087107900	178	178	178	178	0
191	20231221	170900	2087107900	178	178	178	178	0
192	20231221	170800	2087107900	178	178	178	178	0
193	20231221	170700	2087107900	178	178	178	178	0
194	20231221	170600	2087107900	178	178	178	178	0
195	20231221	170500	2087107900	178	178	178	178	0
196	20231221	170400	2087107900	178	178	178	178	0
197	20231221	170300	2087107900	178	178	178	178	0
198	20231221	170200	2087107900	178	178	178	178	0
199	20231221	170100	2087107900	178	178	178	178	0
200	20231221	170000	2087107900	178	178	178	178	0
201	20231221	165900	2087107900	178	178	178	178	0
202	20231221	165800	2087107900	178	178	178	178	0
203	20231221	165700	2087107900	178	178	178	178	0
204	20231221	165600	2087107900	178	178	178	178	0
205	20231221	165500	2087107900	178	178	178	178	0
206	20231221	165400	2087107900	178	178	178	178	0
207	20231221	165300	2087107900	178	178	178	178	0
208	20231221	165200	2087107900	178	178	178	178	0
209	20231221	165100	2087107900	178	178	178	178	0
210	20231221	165000	2087107900	178	178	178	178	0
211	20231221	164900	2087107900	178	178	178	178	0
212	20231221	164800	2087107900	178	178	178	178	723708
213	20231221	164700	2087107900	178	178	178	178	0
214	20231221	164600	2087107900	178	178	178	178	0
215	20231221	164500	2087107900	178	178	178	178	0
216	20231221	164400	2087107900	178	178	178	178	0
217	20231221	164300	2087107900	178	178	178	178	0
218	20231221	164200	2087107900	178	178	178	178	0
219	20231221	164100	2087107900	178	178	178	178	0
220	20231221	164000	2087107900	178	178	178	178	0
221	20231221	163900	2087107900	178	178	178	178	0
222	20231221	163800	2087107900	178	178	178	178	0
223	20231221	163700	2087107900	178	178	178	178	0
224	20231221	163600	2087107900	178	178	178	178	0
225	20231221	163500	2087107900	178	178	178	178	0
226	20231221	163400	2087107900	178	178	178	178	0
227	20231221	163300	2087107900	178	178	178	178	0
228	20231221	163200	2087107900	178	178	178	178	0
229	20231221	163100	2087107900	178	178	178	178	0
230	20231221	163000	2087107900	178	178	178	178	0
231	20231221	162900	2087107900	178	178	178	178	0
232	20231221	162800	2087107900	178	178	178	178	0
233	20231221	162700	2087107900	178	178	178	178	0
234	20231221	162600	2087107900	178	178	178	178	0
235	20231221	162500	2087107900	178	178	178	178	0
236	20231221	162400	2087107900	178	178	178	178	0
237	20231221	162300	2087107900	178	178	178	178	0
238	20231221	162200	2087107900	178	178	178	178	0
239	20231221	162100	2087107900	178	178	178	178	0
240	20231221	162000	2087107900	178	178	178	178	0
241	20231221	161900	2087107900	178	178	178	178	0
242	20231221	161800	2087107900	178	178	178	178	723708
243	20231221	161700	2087107900	178	178	178	178	0
244	20231221	161600	2087107900	178	178	178	178	0
245	20231221	161500	2087107900	178	178	178	178	0
246	20231221	161400	2087107900	178	178	178	178	0
247	20231221	161300	2087107900	178	178	178	178	0
248	20231221	161200	2087107900	178	178	178	178	0
249	20231221	161100	2087107900	178	178	178	178	0
250	20231221	161000	2087107900	178	178	178	178	0
251	20231221	160900	2087107900	178	178	178	178	0
252	20231221	160800	2087107900	178	178	178	178	0
253	20231221	160700	2087107900	178	178	178	178	0
254	20231221	160600	2087107900	178	178	178	178	0
255	20231221	160500	2087107900	178	178	178	178	0
256	20231221	160400	2087107900	178	178	178	178	0
257	20231221	160300	2087107900	178	178	178	178	0
258	20231221	160200	2087107900	178	178	178	178	0
259	20231221	160100	2087107900	178	178	178	178	0
260	20231221	160000	2087107900	178	178	178	178	0
261	20231221	155900	2087107900	178	178	178	178	0
262	20231221	155800	2087107900	178	178	178	178	0
263	20231221	155700	2087107900	178	178	178	178	0
264	20231221	155600	2087107900	178	178	178	178	0
265	20231221	155500	2087107900	178	178	178	178	0
266	20231221	155400	2087107900	178	178	178	178	0
267	20231221	155300	2087107900	178	178	178	178	0
268	20231221	155200	2087107900	178	178	178	178	0
269	20231221	155100	2087107900	178	178	178	178	0
270	20231221	155000	2087107900	178	178	178	178	0
271	20231221	154900	2087107900	178	178	178	178	0
272	20231221	154800	2087107900	178	178	178	178	723708
273	20231221	154700	2087107900	178	178	178	178	0
274	20231221	154600	2087107900	178	178	178	178	0
275	20231221	154500	2087107900	178	178	178	178	0
276	20231221	154400	2087107900	178	178	178	178	0
277	20231221	154300	2087107900	178	178	178	178	0
278	20231221	154200	2087107900	178	178	178	178	0
279	20231221	154100	2087107900	178	178	178	178	0
280	20231221	154000	2087107900	178	178	178	178	0
281	20231221	153900	2087107900	178	178	178	178	0
282	20231221	153800	2087107900	178	178	178	178	0
283	20231221	153700	2087107900	178	178	178	178	0
284	20231221	153600	2087107900	178	178	178	178	0
285	20231221	153500	2087107900	178	178	178	178	0
286	20231221	153400	2087107900	178	178	178	178	0
287	20231221	153300	2087107900	178	178	178	178	0
288	20231221	153200	2087107900	178	178	178	178	0
289	20231221	153100	2087107900	178	178	178	178	0
290	20231221	153000	2087107900	178	178	178	178	723708
291	20231221	152900	1958287876	164	164	164	164	0
292	20231221	152800	1958287876	164	164	164	164	0
293	20231221	152700	1958287876	164	164	164	164	0
294	20231221	152600	1958287876	164	164	164	164	0
295	20231221	152500	1958287876	164	164	164	164	0
296	20231221	152400	1958287876	164	164	164	164	0
297	20231221	152300	1958287876	164	164	164	164	0
298	20231221	152200	1958287876	164	164	164	164	0
299	20231221	152100	1958287876	164	164	164	164	0
300	20231221	152000	1958287876	164	164	164	164	0
301	20231221	151900	1958287876	164	164	164	164	0
302	20231221	151800	1958287876	164	164	164	164	0
303	20231221	151700	1958287876	164	164	164	164	0
304	20231221	151600	1958287876	164	164	164	164	0
305	20231221	151500	1958287876	164	164	164	164	0
306	20231221	151400	1958287876	164	164	164	164	0
307	20231221	151300	1958287876	164	164	164	164	0
308	20231221	151200	1958287876	164	164	164	164	0
309	20231221	151100	1958287876	164	164	164	164	0
310	20231221	151000	1958287876	164	164	164	164	0
311	20231221	150900	1958287876	164	164	164	164	0
312	20231221	150800	1958287876	164	164	164	164	0
313	20231221	150700	1958287876	164	164	164	164	0
314	20231221	150600	1958287876	164	164	164	164	0
315	20231221	150500	1958287876	164	164	164	164	0
316	20231221	150400	1958287876	164	164	164	164	0
317	20231221	150300	1958287876	164	164	164	164	0
318	20231221	150200	1958287876	164	164	164	164	0
319	20231221	150100	1958287876	164	164	164	164	0
320	20231221	150000	1958287876	164	164	164	164	976061
321	20231221	145900	1798213872	159	159	159	159	0
322	20231221	145800	1798213872	159	159	159	159	0
323	20231221	145700	1798213872	159	159	159	159	0
324	20231221	145600	1798213872	159	159	159	159	0
325	20231221	145500	1798213872	159	159	159	159	0
326	20231221	145400	1798213872	159	159	159	159	0
327	20231221	145300	1798213872	159	159	159	159	0
328	20231221	145200	1798213872	159	159	159	159	0
329	20231221	145100	1798213872	159	159	159	159	0
330	20231221	145000	1798213872	159	159	159	159	0
331	20231221	144900	1798213872	159	159	159	159	0
332	20231221	144800	1798213872	159	159	159	159	0
333	20231221	144700	1798213872	159	159	159	159	0
334	20231221	144600	1798213872	159	159	159	159	0
335	20231221	144500	1798213872	159	159	159	159	0
336	20231221	144400	1798213872	159	159	159	159	0
337	20231221	144300	1798213872	159	159	159	159	0
338	20231221	144200	1798213872	159	159	159	159	0
339	20231221	144100	1798213872	159	159	159	159	0
340	20231221	144000	1798213872	159	159	159	159	0
341	20231221	143900	1798213872	159	159	159	159	0
342	20231221	143800	1798213872	159	159	159	159	0
343	20231221	143700	1798213872	159	159	159	159	0
344	20231221	143600	1798213872	159	159	159	159	0
345	20231221	143500	1798213872	159	159	159	159	0
346	20231221	143400	1798213872	159	159	159	159	0
347	20231221	143300	1798213872	159	159	159	159	0
348	20231221	143200	1798213872	159	159	159	159	0
349	20231221	143100	1798213872	159	159	159	159	0
350	20231221	143000	1798213872	159	159	159	159	882026
351	20231221	142900	1657971738	165	165	165	165	0
352	20231221	142800	1657971738	165	165	165	165	0
353	20231221	142700	1657971738	165	165	165	165	0
354	20231221	142600	1657971738	165	165	165	165	0
355	20231221	142500	1657971738	165	165	165	165	0
356	20231221	142400	1657971738	165	165	165	165	0
357	20231221	142300	1657971738	165	165	165	165	0
358	20231221	142200	1657971738	165	165	165	165	0
359	20231221	142100	1657971738	165	165	165	165	0
360	20231221	142000	1657971738	165	165	165	165	0
361	20231221	141900	1657971738	165	165	165	165	0
362	20231221	141800	1657971738	165	165	165	165	0
363	20231221	141700	1657971738	165	165	165	165	0
364	20231221	141600	1657971738	165	165	165	165	0
365	20231221	141500	1657971738	165	165	165	165	0
366	20231221	141400	1657971738	165	165	165	165	0
367	20231221	141300	1657971738	165	165	165	165	0
368	20231221	141200	1657971738	165	165	165	165	0
369	20231221	141100	1657971738	165	165	165	165	0
370	20231221	141000	1657971738	165	165	165	165	0
371	20231221	140900	1657971738	165	165	165	165	0
372	20231221	140800	1657971738	165	165	165	165	0
373	20231221	140700	1657971738	165	165	165	165	0
374	20231221	140600	1657971738	165	165	165	165	0
375	20231221	140500	1657971738	165	165	165	165	0
376	20231221	140400	1657971738	165	165	165	165	0
377	20231221	140300	1657971738	165	165	165	165	0
378	20231221	140200	1657971738	165	165	165	165	0
379	20231221	140100	1657971738	165	165	165	165	0
380	20231221	140000	1657971738	165	165	165	165	999530
381	20231221	135900	1493049288	156	156	156	156	0
382	20231221	135800	1493049288	156	156	156	156	0
383	20231221	135700	1493049288	156	156	156	156	0
384	20231221	135600	1493049288	156	156	156	156	0
385	20231221	135500	1493049288	156	156	156	156	0
386	20231221	135400	1493049288	156	156	156	156	0
387	20231221	135300	1493049288	156	156	156	156	0
388	20231221	135200	1493049288	156	156	156	156	0
389	20231221	135100	1493049288	156	156	156	156	0
390	20231221	135000	1493049288	156	156	156	156	0
391	20231221	134900	1493049288	156	156	156	156	0
392	20231221	134800	1493049288	156	156	156	156	0
393	20231221	134700	1493049288	156	156	156	156	0
394	20231221	134600	1493049288	156	156	156	156	0
395	20231221	134500	1493049288	156	156	156	156	0
396	20231221	134400	1493049288	156	156	156	156	0
397	20231221	134300	1493049288	156	156	156	156	0
398	20231221	134200	1493049288	156	156	156	156	0
399	20231221	134100	1493049288	156	156	156	156	0
400	20231221	134000	1493049288	156	156	156	156	0
401	20231221	133900	1493049288	156	156	156	156	0
402	20231221	133800	1493049288	156	156	156	156	0
403	20231221	133700	1493049288	156	156	156	156	0
404	20231221	133600	1493049288	156	156	156	156	0
405	20231221	133500	1493049288	156	156	156	156	0
406	20231221	133400	1493049288	156	156	156	156	0
407	20231221	133300	1493049288	156	156	156	156	0
408	20231221	133200	1493049288	156	156	156	156	0
409	20231221	133100	1493049288	156	156	156	156	0
410	20231221	133000	1493049288	156	156	156	156	1350590
411	20231221	132900	1282357248	177	177	177	177	0
412	20231221	132800	1282357248	177	177	177	177	0
413	20231221	132700	1282357248	177	177	177	177	0
414	20231221	132600	1282357248	177	177	177	177	0
415	20231221	132500	1282357248	177	177	177	177	0
416	20231221	132400	1282357248	177	177	177	177	0
417	20231221	132300	1282357248	177	177	177	177	0
418	20231221	132200	1282357248	177	177	177	177	0
419	20231221	132100	1282357248	177	177	177	177	0
420	20231221	132000	1282357248	177	177	177	177	0
421	20231221	131900	1282357248	177	177	177	177	0
422	20231221	131800	1282357248	177	177	177	177	0
423	20231221	131700	1282357248	177	177	177	177	0
424	20231221	131600	1282357248	177	177	177	177	0
425	20231221	131500	1282357248	177	177	177	177	0
426	20231221	131400	1282357248	177	177	177	177	0
427	20231221	131300	1282357248	177	177	177	177	0
428	20231221	131200	1282357248	177	177	177	177	0
429	20231221	131100	1282357248	177	177	177	177	0
430	20231221	131000	1282357248	177	177	177	177	0
431	20231221	130900	1282357248	177	177	177	177	0
432	20231221	130800	1282357248	177	177	177	177	0
433	20231221	130700	1282357248	177	177	177	177	0
434	20231221	130600	1282357248	177	177	177	177	0
435	20231221	130500	1282357248	177	177	177	177	0
436	20231221	130400	1282357248	177	177	177	177	0
437	20231221	130300	1282357248	177	177	177	177	0
438	20231221	130200	1282357248	177	177	177	177	0
439	20231221	130100	1282357248	177	177	177	177	0
440	20231221	130000	1282357248	177	177	177	177	846214
441	20231221	125900	1132577370	185	185	185	185	0
442	20231221	125800	1132577370	185	185	185	185	0
443	20231221	125700	1132577370	185	185	185	185	0
444	20231221	125600	1132577370	185	185	185	185	0
445	20231221	125500	1132577370	185	185	185	185	0
446	20231221	125400	1132577370	185	185	185	185	0
447	20231221	125300	1132577370	185	185	185	185	0
448	20231221	125200	1132577370	185	185	185	185	0
449	20231221	125100	1132577370	185	185	185	185	0
450	20231221	125000	1132577370	185	185	185	185	0
451	20231221	124900	1132577370	185	185	185	185	0
452	20231221	124800	1132577370	185	185	185	185	0
453	20231221	124700	1132577370	185	185	185	185	0
454	20231221	124600	1132577370	185	185	185	185	0
455	20231221	124500	1132577370	185	185	185	185	0
456	20231221	124400	1132577370	185	185	185	185	0
457	20231221	124300	1132577370	185	185	185	185	0
458	20231221	124200	1132577370	185	185	185	185	0
459	20231221	124100	1132577370	185	185	185	185	0
460	20231221	124000	1132577370	185	185	185	185	0
461	20231221	123900	1132577370	185	185	185	185	0
462	20231221	123800	1132577370	185	185	185	185	0
463	20231221	123700	1132577370	185	185	185	185	0
464	20231221	123600	1132577370	185	185	185	185	0
465	20231221	123500	1132577370	185	185	185	185	0
466	20231221	123400	1132577370	185	185	185	185	0
467	20231221	123300	1132577370	185	185	185	185	0
468	20231221	123200	1132577370	185	185	185	185	0
469	20231221	123100	1132577370	185	185	185	185	0
470	20231221	123000	1132577370	185	185	185	185	1083960
471	20231221	122900	932044770	199	199	199	199	0
472	20231221	122800	932044770	199	199	199	199	0
473	20231221	122700	932044770	199	199	199	199	0
474	20231221	122600	932044770	199	199	199	199	0
475	20231221	122500	932044770	199	199	199	199	0
476	20231221	122400	932044770	199	199	199	199	0
477	20231221	122300	932044770	199	199	199	199	0
478	20231221	122200	932044770	199	199	199	199	0
479	20231221	122100	932044770	199	199	199	199	0
480	20231221	122000	932044770	199	199	199	199	0
481	20231221	121900	932044770	199	199	199	199	0
482	20231221	121800	932044770	199	199	199	199	0
483	20231221	121700	932044770	199	199	199	199	0
484	20231221	121600	932044770	199	199	199	199	0
485	20231221	121500	932044770	199	199	199	199	0
486	20231221	121400	932044770	199	199	199	199	0
487	20231221	121300	932044770	199	199	199	199	0
488	20231221	121200	932044770	199	199	199	199	0
489	20231221	121100	932044770	199	199	199	199	0
490	20231221	121000	932044770	199	199	199	199	0
491	20231221	120900	932044770	199	199	199	199	0
492	20231221	120800	932044770	199	199	199	199	0
493	20231221	120700	932044770	199	199	199	199	0
494	20231221	120600	932044770	199	199	199	199	0
495	20231221	120500	932044770	199	199	199	199	0
496	20231221	120400	932044770	199	199	199	199	0
497	20231221	120300	932044770	199	199	199	199	0
498	20231221	120200	932044770	199	199	199	199	0
499	20231221	120100	932044770	199	199	199	199	0
500	20231221	120000	932044770	199	199	199	199	746616
501	20231221	115900	783468186	199	199	199	199	0
502	20231221	115800	783468186	199	199	199	199	0
503	20231221	115700	783468186	199	199	199	199	0
504	20231221	115600	783468186	199	199	199	199	0
505	20231221	115500	783468186	199	199	199	199	0
506	20231221	115400	783468186	199	199	199	199	0
507	20231221	115300	783468186	199	199	199	199	0
508	20231221	115200	783468186	199	199	199	199	0
509	20231221	115100	783468186	199	199	199	199	0
510	20231221	115000	783468186	199	199	199	199	0
511	20231221	114900	783468186	199	199	199	199	0
512	20231221	114800	783468186	199	199	199	199	0
513	20231221	114700	783468186	199	199	199	199	0
514	20231221	114600	783468186	199	199	199	199	0
515	20231221	114500	783468186	199	199	199	199	0
516	20231221	114400	783468186	199	199	199	199	0
517	20231221	114300	783468186	199	199	199	199	0
518	20231221	114200	783468186	199	199	199	199	0
519	20231221	114100	783468186	199	199	199	199	0
520	20231221	114000	783468186	199	199	199	199	0
521	20231221	113900	783468186	199	199	199	199	0
522	20231221	113800	783468186	199	199	199	199	0
523	20231221	113700	783468186	199	199	199	199	0
524	20231221	113600	783468186	199	199	199	199	0
525	20231221	113500	783468186	199	199	199	199	0
526	20231221	113400	783468186	199	199	199	199	0
527	20231221	113300	783468186	199	199	199	199	0
528	20231221	113200	783468186	199	199	199	199	0
529	20231221	113100	783468186	199	199	199	199	0
530	20231221	113000	783468186	199	199	199	199	356898
531	20231221	112900	712445484	213	213	213	213	0
532	20231221	112800	712445484	213	213	213	213	0
533	20231221	112700	712445484	213	213	213	213	0
534	20231221	112600	712445484	213	213	213	213	0
535	20231221	112500	712445484	213	213	213	213	0
536	20231221	112400	712445484	213	213	213	213	0
537	20231221	112300	712445484	213	213	213	213	0
538	20231221	112200	712445484	213	213	213	213	0
539	20231221	112100	712445484	213	213	213	213	0
540	20231221	112000	712445484	213	213	213	213	0
541	20231221	111900	712445484	213	213	213	213	0
542	20231221	111800	712445484	213	213	213	213	0
543	20231221	111700	712445484	213	213	213	213	0
544	20231221	111600	712445484	213	213	213	213	0
545	20231221	111500	712445484	213	213	213	213	0
546	20231221	111400	712445484	213	213	213	213	0
547	20231221	111300	712445484	213	213	213	213	0
548	20231221	111200	712445484	213	213	213	213	0
549	20231221	111100	712445484	213	213	213	213	0
550	20231221	111000	712445484	213	213	213	213	0
551	20231221	110900	712445484	213	213	213	213	0
552	20231221	110800	712445484	213	213	213	213	0
553	20231221	110700	712445484	213	213	213	213	0
554	20231221	110600	712445484	213	213	213	213	0
555	20231221	110500	712445484	213	213	213	213	0
556	20231221	110400	712445484	213	213	213	213	0
557	20231221	110300	712445484	213	213	213	213	0
558	20231221	110200	712445484	213	213	213	213	0
559	20231221	110100	712445484	213	213	213	213	0
560	20231221	110000	712445484	213	213	213	213	498191
561	20231221	105900	606330801	212	212	212	212	0
562	20231221	105800	606330801	212	212	212	212	0
563	20231221	105700	606330801	212	212	212	212	0
564	20231221	105600	606330801	212	212	212	212	0
565	20231221	105500	606330801	212	212	212	212	0
566	20231221	105400	606330801	212	212	212	212	0
567	20231221	105300	606330801	212	212	212	212	0
568	20231221	105200	606330801	212	212	212	212	0
569	20231221	105100	606330801	212	212	212	212	0
570	20231221	105000	606330801	212	212	212	212	0
571	20231221	104900	606330801	212	212	212	212	0
572	20231221	104800	606330801	212	212	212	212	0
573	20231221	104700	606330801	212	212	212	212	0
574	20231221	104600	606330801	212	212	212	212	0
575	20231221	104500	606330801	212	212	212	212	0
576	20231221	104400	606330801	212	212	212	212	0
577	20231221	104300	606330801	212	212	212	212	0
578	20231221	104200	606330801	212	212	212	212	0
579	20231221	104100	606330801	212	212	212	212	0
580	20231221	104000	606330801	212	212	212	212	0
581	20231221	103900	606330801	212	212	212	212	0
582	20231221	103800	606330801	212	212	212	212	0
583	20231221	103700	606330801	212	212	212	212	0
584	20231221	103600	606330801	212	212	212	212	0
585	20231221	103500	606330801	212	212	212	212	0
586	20231221	103400	606330801	212	212	212	212	0
587	20231221	103300	606330801	212	212	212	212	0
588	20231221	103200	606330801	212	212	212	212	0
589	20231221	103100	606330801	212	212	212	212	0
590	20231221	103000	606330801	212	212	212	212	612300
591	20231221	102900	476523201	220	220	220	220	0
592	20231221	102800	476523201	220	220	220	220	0
593	20231221	102700	476523201	220	220	220	220	0
594	20231221	102600	476523201	220	220	220	220	0
595	20231221	102500	476523201	220	220	220	220	0
596	20231221	102400	476523201	220	220	220	220	0
597	20231221	102300	476523201	220	220	220	220	0
598	20231221	102200	476523201	220	220	220	220	0
599	20231221	102100	476523201	220	220	220	220	0
600	20231221	102000	476523201	220	220	220	220	0
601	20231221	101900	476523201	220	220	220	220	0
602	20231221	101800	476523201	220	220	220	220	0
603	20231221	101700	476523201	220	220	220	220	0
604	20231221	101600	476523201	220	220	220	220	0
605	20231221	101500	476523201	220	220	220	220	0
606	20231221	101400	476523201	220	220	220	220	0
607	20231221	101300	476523201	220	220	220	220	0
608	20231221	101200	476523201	220	220	220	220	0
609	20231221	101100	476523201	220	220	220	220	0
610	20231221	101000	476523201	220	220	220	220	0
611	20231221	100900	476523201	220	220	220	220	0
612	20231221	100800	476523201	220	220	220	220	0
613	20231221	100700	476523201	220	220	220	220	0
614	20231221	100600	476523201	220	220	220	220	0
615	20231221	100500	476523201	220	220	220	220	0
616	20231221	100400	476523201	220	220	220	220	0
617	20231221	100300	476523201	220	220	220	220	0
618	20231221	100200	476523201	220	220	220	220	0
619	20231221	100100	476523201	220	220	220	220	0
620	20231221	100000	476523201	220	220	220	220	720126
621	20231221	095900	318095481	235	235	235	235	0
622	20231221	095800	318095481	235	235	235	235	0
623	20231221	095700	318095481	235	235	235	235	0
624	20231221	095600	318095481	235	235	235	235	0
625	20231221	095500	318095481	235	235	235	235	0
626	20231221	095400	318095481	235	235	235	235	0
627	20231221	095300	318095481	235	235	235	235	0
628	20231221	095200	318095481	235	235	235	235	0
629	20231221	095100	318095481	235	235	235	235	0
630	20231221	095000	318095481	235	235	235	235	0
631	20231221	094900	318095481	235	235	235	235	0
632	20231221	094800	318095481	235	235	235	235	0
633	20231221	094700	318095481	235	235	235	235	0
634	20231221	094600	318095481	235	235	235	235	0
635	20231221	094500	318095481	235	235	235	235	0
636	20231221	094400	318095481	235	235	235	235	0
637	20231221	094300	318095481	235	235	235	235	0
638	20231221	094200	318095481	235	235	235	235	0
639	20231221	094100	318095481	235	235	235	235	0
640	20231221	094000	318095481	235	235	235	235	0
641	20231221	093900	318095481	235	235	235	235	0
642	20231221	093800	318095481	235	235	235	235	0
643	20231221	093700	318095481	235	235	235	235	0
644	20231221	093600	318095481	235	235	235	235	0
645	20231221	093500	318095481	235	235	235	235	0
646	20231221	093400	318095481	235	235	235	235	0
647	20231221	093300	318095481	235	235	235	235	0
648	20231221	093200	318095481	235	235	235	235	0
649	20231221	093100	318095481	235	235	235	235	0
650	20231221	093000	318095481	235	235	235	235	653687
651	20231221	092900	164479036	230	230	230	230	0
652	20231221	092800	164479036	230	230	230	230	0
653	20231221	092700	164479036	230	230	230	230	0
654	20231221	092600	164479036	230	230	230	230	0
655	20231221	092500	164479036	230	230	230	230	0
656	20231221	092400	164479036	230	230	230	230	0
657	20231221	092300	164479036	230	230	230	230	0
658	20231221	092200	164479036	230	230	230	230	0
659	20231221	092100	164479036	230	230	230	230	0
660	20231221	092000	164479036	230	230	230	230	0
661	20231221	091900	164479036	230	230	230	230	0
662	20231221	091800	164479036	230	230	230	230	0
663	20231221	091700	164479036	230	230	230	230	0
664	20231221	091600	164479036	230	230	230	230	0
665	20231221	091500	164479036	230	230	230	230	0
666	20231221	091400	164479036	230	230	230	230	0
667	20231221	091300	164479036	230	230	230	230	0
668	20231221	091200	164479036	230	230	230	230	0
669	20231221	091100	164479036	230	230	230	230	0
670	20231221	091000	164479036	230	230	230	230	0
671	20231221	090900	164479036	230	230	230	230	0
672	20231221	090800	164479036	230	230	230	230	0
673	20231221	090700	164479036	230	230	230	230	0
674	20231221	090600	164479036	230	230	230	230	0
675	20231221	090500	164479036	230	230	230	230	0
676	20231221	090400	164479036	230	230	230	230	0
677	20231221	090300	164479036	230	230	230	230	0
678	20231221	090200	164479036	230	230	230	230	0
679	20231221	090100	164479036	230	230	230	230	0
680	20231221	090000	164479036	230	230	230	230	713632