KissMeData/010280/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185400	244339480	870	870	870	870	5217
3	20231212	185300	244339480	870	870	870	870	0
4	20231212	185200	244339480	870	870	870	870	0
5	20231212	185100	244339480	870	870	870	870	0
6	20231212	185000	244339480	870	870	870	870	0
7	20231212	184900	244339480	870	870	870	870	0
8	20231212	184800	244339480	870	870	870	870	0
9	20231212	184700	244339480	870	870	870	870	0
10	20231212	184600	244339480	870	870	870	870	0
11	20231212	184500	244339480	870	870	870	870	0
12	20231212	184400	244339480	870	870	870	870	0
13	20231212	184300	244339480	870	870	870	870	0
14	20231212	184200	244339480	870	870	870	870	0
15	20231212	184100	244339480	870	870	870	870	0
16	20231212	184000	244339480	870	870	870	870	0
17	20231212	183900	244339480	870	870	870	870	0
18	20231212	183800	244339480	870	870	870	870	0
19	20231212	183700	244339480	870	870	870	870	0
20	20231212	183600	244339480	870	870	870	870	0
21	20231212	183500	244339480	870	870	870	870	0
22	20231212	183400	244339480	870	870	870	870	0
23	20231212	183300	244339480	870	870	870	870	0
24	20231212	183200	244339480	870	870	870	870	0
25	20231212	183100	244339480	870	870	870	870	0
26	20231212	183000	244339480	870	870	870	870	0
27	20231212	182900	244339480	870	870	870	870	0
28	20231212	182800	244339480	870	870	870	870	0
29	20231212	182700	244339480	870	870	870	870	0
30	20231212	182600	244339480	870	870	870	870	0
31	20231212	182500	244339480	870	870	870	870	0
32	20231212	182400	244339480	870	870	870	870	5217
33	20231212	182300	244339480	870	870	870	870	0
34	20231212	182200	244339480	870	870	870	870	0
35	20231212	182100	244339480	870	870	870	870	0
36	20231212	182000	244339480	870	870	870	870	0
37	20231212	181900	244339480	870	870	870	870	0
38	20231212	181800	244339480	870	870	870	870	0
39	20231212	181700	244339480	870	870	870	870	0
40	20231212	181600	244339480	870	870	870	870	0
41	20231212	181500	244339480	870	870	870	870	0
42	20231212	181400	244339480	870	870	870	870	0
43	20231212	181300	244339480	870	870	870	870	0
44	20231212	181200	244339480	870	870	870	870	0
45	20231212	181100	244339480	870	870	870	870	0
46	20231212	181000	244339480	870	870	870	870	0
47	20231212	180900	244339480	870	870	870	870	0
48	20231212	180800	244339480	870	870	870	870	0
49	20231212	180700	244339480	870	870	870	870	0
50	20231212	180600	244339480	870	870	870	870	0
51	20231212	180500	244339480	870	870	870	870	0
52	20231212	180400	244339480	870	870	870	870	0
53	20231212	180300	244339480	870	870	870	870	0
54	20231212	180200	244339480	870	870	870	870	0
55	20231212	180100	244339480	870	870	870	870	0
56	20231212	180000	244339480	870	870	870	870	0
57	20231212	175900	244339480	870	870	870	870	0
58	20231212	175800	244339480	870	870	870	870	0
59	20231212	175700	244339480	870	870	870	870	0
60	20231212	175600	244339480	870	870	870	870	0
61	20231212	175500	244339480	870	870	870	870	0
62	20231212	175400	244339480	870	870	870	870	5217
63	20231212	175300	244339480	870	870	870	870	0
64	20231212	175200	244339480	870	870	870	870	0
65	20231212	175100	244339480	870	870	870	870	0
66	20231212	175000	244339480	870	870	870	870	0
67	20231212	174900	244339480	870	870	870	870	0
68	20231212	174800	244339480	870	870	870	870	0
69	20231212	174700	244339480	870	870	870	870	0
70	20231212	174600	244339480	870	870	870	870	0
71	20231212	174500	244339480	870	870	870	870	0
72	20231212	174400	244339480	870	870	870	870	0
73	20231212	174300	244339480	870	870	870	870	0
74	20231212	174200	244339480	870	870	870	870	0
75	20231212	174100	244339480	870	870	870	870	0
76	20231212	174000	244339480	870	870	870	870	0
77	20231212	173900	244339480	870	870	870	870	0
78	20231212	173800	244339480	870	870	870	870	0
79	20231212	173700	244339480	870	870	870	870	0
80	20231212	173600	244339480	870	870	870	870	0
81	20231212	173500	244339480	870	870	870	870	0
82	20231212	173400	244339480	870	870	870	870	0
83	20231212	173300	244339480	870	870	870	870	0
84	20231212	173200	244339480	870	870	870	870	0
85	20231212	173100	244339480	870	870	870	870	0
86	20231212	173000	244339480	870	870	870	870	0
87	20231212	172900	244339480	870	870	870	870	0
88	20231212	172800	244339480	870	870	870	870	0
89	20231212	172700	244339480	870	870	870	870	0
90	20231212	172600	244339480	870	870	870	870	0
91	20231212	172500	244339480	870	870	870	870	0
92	20231212	172400	244339480	870	870	870	870	5217
93	20231212	172300	244339480	870	870	870	870	0
94	20231212	172200	244339480	870	870	870	870	0
95	20231212	172100	244339480	870	870	870	870	0
96	20231212	172000	244339480	870	870	870	870	0
97	20231212	171900	244339480	870	870	870	870	0
98	20231212	171800	244339480	870	870	870	870	0
99	20231212	171700	244339480	870	870	870	870	0
100	20231212	171600	244339480	870	870	870	870	0
101	20231212	171500	244339480	870	870	870	870	0
102	20231212	171400	244339480	870	870	870	870	0
103	20231212	171300	244339480	870	870	870	870	0
104	20231212	171200	244339480	870	870	870	870	0
105	20231212	171100	244339480	870	870	870	870	0
106	20231212	171000	244339480	870	870	870	870	0
107	20231212	170900	244339480	870	870	870	870	0
108	20231212	170800	244339480	870	870	870	870	0
109	20231212	170700	244339480	870	870	870	870	0
110	20231212	170600	244339480	870	870	870	870	0
111	20231212	170500	244339480	870	870	870	870	0
112	20231212	170400	244339480	870	870	870	870	0
113	20231212	170300	244339480	870	870	870	870	0
114	20231212	170200	244339480	870	870	870	870	0
115	20231212	170100	244339480	870	870	870	870	0
116	20231212	170000	244339480	870	870	870	870	0
117	20231212	165900	244339480	870	870	870	870	0
118	20231212	165800	244339480	870	870	870	870	0
119	20231212	165700	244339480	870	870	870	870	0
120	20231212	165600	244339480	870	870	870	870	0
121	20231212	165500	244339480	870	870	870	870	0
122	20231212	165400	244339480	870	870	870	870	5217
123	20231212	165300	244339480	870	870	870	870	0
124	20231212	165200	244339480	870	870	870	870	0
125	20231212	165100	244339480	870	870	870	870	0
126	20231212	165000	244339480	870	870	870	870	0
127	20231212	164900	244339480	870	870	870	870	0
128	20231212	164800	244339480	870	870	870	870	0
129	20231212	164700	244339480	870	870	870	870	0
130	20231212	164600	244339480	870	870	870	870	0
131	20231212	164500	244339480	870	870	870	870	0
132	20231212	164400	244339480	870	870	870	870	0
133	20231212	164300	244339480	870	870	870	870	0
134	20231212	164200	244339480	870	870	870	870	0
135	20231212	164100	244339480	870	870	870	870	0
136	20231212	164000	244339480	870	870	870	870	0
137	20231212	163900	244339480	870	870	870	870	0
138	20231212	163800	244339480	870	870	870	870	0
139	20231212	163700	244339480	870	870	870	870	0
140	20231212	163600	244339480	870	870	870	870	0
141	20231212	163500	244339480	870	870	870	870	0
142	20231212	163400	244339480	870	870	870	870	0
143	20231212	163300	244339480	870	870	870	870	0
144	20231212	163200	244339480	870	870	870	870	0
145	20231212	163100	244339480	870	870	870	870	0
146	20231212	163000	244339480	870	870	870	870	0
147	20231212	162900	244339480	870	870	870	870	0
148	20231212	162800	244339480	870	870	870	870	0
149	20231212	162700	244339480	870	870	870	870	0
150	20231212	162600	244339480	870	870	870	870	0
151	20231212	162500	244339480	870	870	870	870	0
152	20231212	162400	244339480	870	870	870	870	5217
153	20231212	162300	244339480	870	870	870	870	0
154	20231212	162200	244339480	870	870	870	870	0
155	20231212	162100	244339480	870	870	870	870	0
156	20231212	162000	244339480	870	870	870	870	0
157	20231212	161900	244339480	870	870	870	870	0
158	20231212	161800	244339480	870	870	870	870	0
159	20231212	161700	244339480	870	870	870	870	0
160	20231212	161600	244339480	870	870	870	870	0
161	20231212	161500	244339480	870	870	870	870	0
162	20231212	161400	244339480	870	870	870	870	0
163	20231212	161300	244339480	870	870	870	870	0
164	20231212	161200	244339480	870	870	870	870	0
165	20231212	161100	244339480	870	870	870	870	0
166	20231212	161000	244339480	870	870	870	870	0
167	20231212	160900	244339480	870	870	870	870	0
168	20231212	160800	244339480	870	870	870	870	0
169	20231212	160700	244339480	870	870	870	870	0
170	20231212	160600	244339480	870	870	870	870	0
171	20231212	160500	244339480	870	870	870	870	0
172	20231212	160400	244339480	870	870	870	870	0
173	20231212	160300	244339480	870	870	870	870	0
174	20231212	160200	244339480	870	870	870	870	0
175	20231212	160100	244339480	870	870	870	870	0
176	20231212	160000	244339480	870	870	870	870	0
177	20231212	155900	244339480	870	870	870	870	0
178	20231212	155800	244339480	870	870	870	870	0
179	20231212	155700	244339480	870	870	870	870	0
180	20231212	155600	244339480	870	870	870	870	0
181	20231212	155500	244339480	870	870	870	870	0
182	20231212	155400	244339480	870	870	870	870	5217
183	20231212	155300	244339480	870	870	870	870	0
184	20231212	155200	244339480	870	870	870	870	0
185	20231212	155100	244339480	870	870	870	870	0
186	20231212	155000	244339480	870	870	870	870	0
187	20231212	154900	244339480	870	870	870	870	0
188	20231212	154800	244339480	870	870	870	870	0
189	20231212	154700	244339480	870	870	870	870	0
190	20231212	154600	244339480	870	870	870	870	0
191	20231212	154500	244339480	870	870	870	870	0
192	20231212	154400	244339480	870	870	870	870	0
193	20231212	154300	244339480	870	870	870	870	0
194	20231212	154200	244339480	870	870	870	870	0
195	20231212	154100	244339480	870	870	870	870	0
196	20231212	154000	244339480	870	870	870	870	0
197	20231212	153900	244339480	870	870	870	870	0
198	20231212	153800	244339480	870	870	870	870	0
199	20231212	153700	244339480	870	870	870	870	0
200	20231212	153600	244339480	870	870	870	870	0
201	20231212	153500	244339480	870	870	870	870	0
202	20231212	153400	244339480	870	870	870	870	0
203	20231212	153300	244339480	870	870	870	870	0
204	20231212	153200	244339480	870	870	870	870	0
205	20231212	153100	244339480	870	870	870	870	0
206	20231212	153000	244339480	870	870	870	870	5217
207	20231212	152900	239800690	876	876	876	876	0
208	20231212	152800	239800690	876	876	876	876	0
209	20231212	152700	239800690	876	876	876	876	0
210	20231212	152600	239800690	876	876	876	876	0
211	20231212	152500	239800690	876	876	876	876	0
212	20231212	152400	239800690	876	876	876	876	0
213	20231212	152300	239800690	876	876	876	876	0
214	20231212	152200	239800690	876	876	876	876	0
215	20231212	152100	239800690	876	876	876	876	0
216	20231212	152000	239800690	876	876	876	876	0
217	20231212	151900	239800690	876	876	876	876	55
218	20231212	151800	239752510	874	874	874	874	0
219	20231212	151700	239752510	874	874	874	874	1000
220	20231212	151600	238878510	875	875	875	875	10
221	20231212	151500	238869760	876	874	876	874	373
222	20231212	151400	238543378	873	873	873	873	1020
223	20231212	151300	237652918	874	874	874	874	0
224	20231212	151200	237652918	874	874	874	874	131
225	20231212	151100	237538424	874	874	874	874	0
226	20231212	151000	237538424	874	874	874	874	573
227	20231212	150900	237037622	873	873	873	873	0
228	20231212	150800	237037622	873	873	873	873	330
229	20231212	150700	236749532	874	874	874	874	0
230	20231212	150600	236749532	874	874	874	874	0
231	20231212	150500	236749532	874	873	874	873	332
232	20231212	150400	236459396	873	873	873	873	224
233	20231212	150300	236263844	874	874	874	874	0
234	20231212	150200	236263844	874	874	874	874	0
235	20231212	150100	236263844	874	874	874	874	0
236	20231212	150000	236263844	874	874	874	874	10
237	20231212	145900	236255104	874	874	874	874	100
238	20231212	145800	236167704	875	875	875	875	45
239	20231212	145700	236128329	875	874	875	874	100
240	20231212	145600	236040879	873	872	873	872	54
241	20231212	145500	235993741	871	871	871	871	0
242	20231212	145400	235993741	871	871	871	871	0
243	20231212	145300	235993741	871	871	871	871	10
244	20231212	145200	235985031	870	870	870	870	0
245	20231212	145100	235985031	870	870	870	870	0
246	20231212	145000	235985031	870	870	870	870	0
247	20231212	144900	235985031	870	870	870	870	1336
248	20231212	144800	234822711	870	870	870	870	0
249	20231212	144700	234822711	870	870	870	870	0
250	20231212	144600	234822711	870	870	870	870	1
251	20231212	144500	234821841	870	868	875	868	1105
252	20231212	144400	233862417	869	869	869	869	0
253	20231212	144300	233862417	869	869	869	869	0
254	20231212	144200	233862417	869	869	869	869	842
255	20231212	144100	233130719	868	868	868	868	2500
256	20231212	144000	230960719	868	868	868	868	0
257	20231212	143900	230960719	868	869	869	868	1068
258	20231212	143800	230032695	869	869	869	869	296
259	20231212	143700	229775471	869	869	869	869	0
260	20231212	143600	229775471	869	869	869	869	1
261	20231212	143500	229774602	871	872	872	871	159
262	20231212	143400	229636112	871	871	871	871	2
263	20231212	143300	229634370	870	869	870	869	808
264	20231212	143200	228931772	870	870	870	870	314
265	20231212	143100	228658592	870	870	870	870	50
266	20231212	143000	228615092	870	870	870	870	169
267	20231212	142900	228468062	870	870	870	870	313
268	20231212	142800	228195752	870	870	870	870	0
269	20231212	142700	228195752	870	870	871	870	259
270	20231212	142600	227970393	868	868	868	868	0
271	20231212	142500	227970393	868	868	868	868	0
272	20231212	142400	227970393	868	868	868	868	0
273	20231212	142300	227970393	868	868	868	868	0
274	20231212	142200	227970393	868	868	868	868	0
275	20231212	142100	227970393	868	868	868	868	0
276	20231212	142000	227970393	868	868	868	868	30
277	20231212	141900	227944353	868	869	869	868	3040
278	20231212	141800	225305564	870	870	870	870	0
279	20231212	141700	225305564	870	870	870	870	10
280	20231212	141600	225296864	870	870	870	870	40
281	20231212	141500	225262064	870	870	870	870	0
282	20231212	141400	225262064	870	870	870	870	55
283	20231212	141300	225214214	870	870	870	870	30
284	20231212	141200	225188114	870	870	870	870	80
285	20231212	141100	225118514	870	869	870	869	31
286	20231212	141000	225091570	869	870	870	869	1082
287	20231212	140900	224151230	870	870	870	870	83
288	20231212	140800	224079020	870	869	871	869	1083
289	20231212	140700	223136729	868	868	868	868	730
290	20231212	140600	222503089	868	867	868	867	766
291	20231212	140500	221838884	867	867	867	867	0
292	20231212	140400	221838884	867	867	867	867	108
293	20231212	140300	221745248	867	867	867	867	50
294	20231212	140200	221701898	867	867	867	867	0
295	20231212	140100	221701898	867	867	867	867	628
296	20231212	140000	221157422	867	867	867	867	0
297	20231212	135900	221157422	867	867	867	867	500
298	20231212	135800	220723922	867	867	867	867	628
299	20231212	135700	220179446	866	866	866	866	0
300	20231212	135600	220179446	866	866	866	866	0
301	20231212	135500	220179446	866	866	866	866	0
302	20231212	135400	220179446	866	868	868	866	1122
303	20231212	135300	219207386	868	868	868	868	0
304	20231212	135200	219207386	868	868	868	868	0
305	20231212	135100	219207386	868	868	868	868	0
306	20231212	135000	219207386	868	868	868	868	150
307	20231212	134900	219077186	868	868	868	868	139
308	20231212	134800	218956534	868	869	869	868	2010
309	20231212	134700	217211844	868	868	868	868	20
310	20231212	134600	217194484	866	866	866	866	0
311	20231212	134500	217194484	866	866	866	866	0
312	20231212	134400	217194484	866	868	871	866	1719
313	20231212	134300	215701418	868	868	871	868	3012
314	20231212	134200	213083769	868	867	868	867	56
315	20231212	134100	213035162	865	867	868	865	1400
316	20231212	134000	211823521	867	866	867	866	2
317	20231212	133900	211821788	867	866	867	866	533
318	20231212	133800	211359726	866	867	867	866	717
319	20231212	133700	210738643	867	865	868	864	1965
320	20231212	133600	209037101	865	865	865	865	2
321	20231212	133500	209035371	867	860	867	860	5648
322	20231212	133400	204159211	860	864	864	860	6181
323	20231212	133300	198840870	864	864	864	864	577
324	20231212	133200	198342342	861	863	864	861	1562
325	20231212	133100	196993943	864	864	864	864	11
326	20231212	133000	196984439	863	863	864	863	2173
327	20231212	132900	195108215	862	864	865	862	5464
328	20231212	132800	190385969	864	864	864	863	667
329	20231212	132700	189809691	863	863	863	863	870
330	20231212	132600	189058881	863	862	863	862	300
331	20231212	132500	188800280	862	860	862	860	1488
332	20231212	132400	187519504	859	860	860	859	3186
333	20231212	132300	184781844	861	860	861	860	2238
334	20231212	132200	182855628	860	863	863	859	5103
335	20231212	132100	178468326	862	859	863	859	5797
336	20231212	132000	173475420	859	863	863	858	2366
337	20231212	131900	171440532	860	862	863	860	3741
338	20231212	131800	168217001	862	865	865	856	6281
339	20231212	131700	162820083	868	859	877	859	75286
340	20231212	131600	98094280	836	836	836	836	0
341	20231212	131500	98094280	836	887	887	836	43659
342	20231212	131400	59839782	888	888	888	888	0
343	20231212	131300	59839782	888	888	888	888	0
344	20231212	131200	59839782	888	888	888	888	0
345	20231212	131100	59839782	888	888	888	888	0
346	20231212	131000	59839782	888	888	888	888	55
347	20231212	130900	59790942	887	887	887	887	0
348	20231212	130800	59790942	887	887	887	887	0
349	20231212	130700	59790942	887	887	887	887	0
350	20231212	130600	59790942	887	887	887	887	1
351	20231212	130500	59790055	888	888	888	887	3923
352	20231212	130400	56306480	888	888	888	888	0
353	20231212	130300	56306480	888	888	888	888	1
354	20231212	130200	56305592	887	887	887	887	391
355	20231212	130100	55958775	887	887	887	887	0
356	20231212	130000	55958775	887	887	887	887	0
357	20231212	125900	55958775	887	887	887	887	0
358	20231212	125800	55958775	887	887	887	887	0
359	20231212	125700	55958775	887	887	887	887	0
360	20231212	125600	55958775	887	887	887	887	0
361	20231212	125500	55958775	887	887	887	887	0
362	20231212	125400	55958775	887	887	887	887	0
363	20231212	125300	55958775	887	887	887	887	0
364	20231212	125200	55958775	887	887	887	887	675
365	20231212	125100	55360050	887	887	887	887	655
366	20231212	125000	54779065	888	888	888	888	0
367	20231212	124900	54779065	888	888	888	888	15
368	20231212	124800	54765745	888	888	888	888	0
369	20231212	124700	54765745	888	888	888	888	0
370	20231212	124600	54765745	888	888	888	888	20
371	20231212	124500	54747985	888	888	888	888	0
372	20231212	124400	54747985	888	888	888	888	177
373	20231212	124300	54590809	888	888	888	888	0
374	20231212	124200	54590809	888	888	888	888	130
375	20231212	124100	54475369	887	887	887	887	495
376	20231212	124000	54036304	888	888	888	888	0
377	20231212	123900	54036304	888	888	888	888	0
378	20231212	123800	54036304	888	888	888	888	55
379	20231212	123700	53987464	888	888	888	888	70
380	20231212	123600	53925304	888	888	888	888	10
381	20231212	123500	53916424	888	888	888	888	10
382	20231212	123400	53907544	887	887	887	887	0
383	20231212	123300	53907544	887	887	887	887	0
384	20231212	123200	53907544	887	887	887	887	0
385	20231212	123100	53907544	887	887	887	887	1000
386	20231212	123000	53020544	887	887	887	887	0
387	20231212	122900	53020544	887	887	887	887	0
388	20231212	122800	53020544	887	887	887	887	200
389	20231212	122700	52843144	888	888	888	888	0
390	20231212	122600	52843144	888	888	888	888	0
391	20231212	122500	52843144	888	888	888	888	0
392	20231212	122400	52843144	888	888	888	888	0
393	20231212	122300	52843144	888	888	888	888	0
394	20231212	122200	52843144	888	888	888	888	0
395	20231212	122100	52843144	888	888	888	888	0
396	20231212	122000	52843144	888	888	888	888	0
397	20231212	121900	52843144	888	888	888	888	0
398	20231212	121800	52843144	888	888	888	888	0
399	20231212	121700	52843144	888	888	888	888	563
400	20231212	121600	52343200	888	888	888	888	0
401	20231212	121500	52343200	888	888	888	888	0
402	20231212	121400	52343200	888	888	888	888	0
403	20231212	121300	52343200	888	888	888	888	1
404	20231212	121200	52342312	886	886	886	886	0
405	20231212	121100	52342312	886	886	886	886	0
406	20231212	121000	52342312	886	886	886	886	0
407	20231212	120900	52342312	886	886	886	886	0
408	20231212	120800	52342312	886	886	886	886	0
409	20231212	120700	52342312	886	886	886	886	0
410	20231212	120600	52342312	886	886	888	886	125
411	20231212	120500	52231452	888	888	888	888	0
412	20231212	120400	52231452	888	888	888	888	0
413	20231212	120300	52231452	888	888	888	888	0
414	20231212	120200	52231452	888	888	888	888	0
415	20231212	120100	52231452	888	888	888	888	0
416	20231212	120000	52231452	888	888	888	888	0
417	20231212	115900	52231452	888	888	888	888	0
418	20231212	115800	52231452	888	888	888	888	0
419	20231212	115700	52231452	888	888	888	888	0
420	20231212	115600	52231452	888	888	888	888	0
421	20231212	115500	52231452	888	888	888	888	0
422	20231212	115400	52231452	888	888	888	888	563
423	20231212	115300	51731508	888	888	888	888	0
424	20231212	115200	51731508	888	888	888	888	0
425	20231212	115100	51731508	888	888	888	888	0
426	20231212	115000	51731508	888	888	888	888	0
427	20231212	114900	51731508	888	888	888	888	0
428	20231212	114800	51731508	888	888	888	888	1
429	20231212	114700	51730620	886	886	886	886	9
430	20231212	114600	51722646	886	886	886	886	0
431	20231212	114500	51722646	886	888	888	886	101
432	20231212	114400	51632960	888	888	888	888	1
433	20231212	114300	51632072	886	886	886	886	100
434	20231212	114200	51543472	886	886	886	886	0
435	20231212	114100	51543472	886	886	886	886	600
436	20231212	114000	51011872	888	888	888	888	0
437	20231212	113900	51011872	888	888	888	888	2
438	20231212	113800	51010096	888	888	888	888	0
439	20231212	113700	51010096	888	888	888	888	0
440	20231212	113600	51010096	888	888	888	888	0
441	20231212	113500	51010096	888	888	888	888	50
442	20231212	113400	50965696	888	888	888	888	55
443	20231212	113300	50916856	886	887	888	885	1888
444	20231212	113200	49243851	886	886	886	886	0
445	20231212	113100	49243851	886	886	886	886	0
446	20231212	113000	49243851	886	886	886	886	4
447	20231212	112900	49240307	887	887	887	887	0
448	20231212	112800	49240307	887	887	887	887	100
449	20231212	112700	49151607	887	887	887	887	4001
450	20231212	112600	45602720	887	887	887	887	0
451	20231212	112500	45602720	887	887	887	887	0
452	20231212	112400	45602720	887	887	887	887	0
453	20231212	112300	45602720	887	887	887	887	0
454	20231212	112200	45602720	887	887	887	887	13
455	20231212	112100	45591189	886	886	886	886	0
456	20231212	112000	45591189	886	886	886	886	0
457	20231212	111900	45591189	886	886	886	886	0
458	20231212	111800	45591189	886	886	886	886	0
459	20231212	111700	45591189	886	886	886	886	0
460	20231212	111600	45591189	886	886	886	886	26
461	20231212	111500	45568153	886	886	886	886	474
462	20231212	111400	45148189	887	887	887	887	0
463	20231212	111300	45148189	887	887	887	887	0
464	20231212	111200	45148189	887	887	887	887	0
465	20231212	111100	45148189	887	887	887	887	0
466	20231212	111000	45148189	887	887	887	887	0
467	20231212	110900	45148189	887	887	887	887	0
468	20231212	110800	45148189	887	887	887	887	5
469	20231212	110700	45143754	886	886	886	886	42
470	20231212	110600	45106542	886	886	886	886	0
471	20231212	110500	45106542	886	886	886	886	0
472	20231212	110400	45106542	886	886	886	886	0
473	20231212	110300	45106542	886	886	886	886	0
474	20231212	110200	45106542	886	886	886	886	298
475	20231212	110100	44842514	886	886	886	886	0
476	20231212	110000	44842514	886	886	886	886	0
477	20231212	105900	44842514	886	886	886	886	20
478	20231212	105800	44824794	886	886	886	886	0
479	20231212	105700	44824794	886	886	886	886	0
480	20231212	105600	44824794	886	886	886	886	0
481	20231212	105500	44824794	886	886	886	886	0
482	20231212	105400	44824794	886	886	886	886	0
483	20231212	105300	44824794	886	886	886	886	115
484	20231212	105200	44722904	887	887	887	887	0
485	20231212	105100	44722904	887	887	887	887	0
486	20231212	105000	44722904	887	887	887	887	0
487	20231212	104900	44722904	887	887	887	887	0
488	20231212	104800	44722904	887	887	887	887	0
489	20231212	104700	44722904	887	887	887	887	0
490	20231212	104600	44722904	887	887	887	887	0
491	20231212	104500	44722904	887	887	887	887	0
492	20231212	104400	44722904	887	887	887	887	0
493	20231212	104300	44722904	887	887	887	887	20
494	20231212	104200	44705164	887	887	887	887	0
495	20231212	104100	44705164	887	887	887	887	121
496	20231212	104000	44597837	885	885	885	885	0
497	20231212	103900	44597837	885	885	885	885	0
498	20231212	103800	44597837	885	885	885	885	50
499	20231212	103700	44553587	887	887	887	887	563
500	20231212	103600	44054206	887	887	887	887	0
501	20231212	103500	44054206	887	887	887	887	100
502	20231212	103400	43965506	885	885	885	885	0
503	20231212	103300	43965506	885	885	885	885	0
504	20231212	103200	43965506	885	886	886	885	20
505	20231212	103100	43947799	886	888	888	886	113
506	20231212	103000	43847515	885	888	888	885	136
507	20231212	102900	43726987	888	887	888	887	43
508	20231212	102800	43688845	887	885	887	885	73
509	20231212	102700	43624234	887	885	887	885	24
510	20231212	102600	43602986	887	887	887	887	2
511	20231212	102500	43601212	888	888	888	888	0
512	20231212	102400	43601212	888	888	888	888	0
513	20231212	102300	43601212	888	888	888	888	0
514	20231212	102200	43601212	888	888	888	888	1
515	20231212	102100	43600324	887	886	887	886	20
516	20231212	102000	43582585	885	885	885	885	0
517	20231212	101900	43582585	885	885	885	885	98
518	20231212	101800	43495855	883	883	883	883	0
519	20231212	101700	43495855	883	883	883	883	0
520	20231212	101600	43495855	883	883	883	883	0
521	20231212	101500	43495855	883	883	883	883	100
522	20231212	101400	43407555	885	885	885	885	0
523	20231212	101300	43407555	885	885	885	885	10
524	20231212	101200	43398705	885	885	885	885	25
525	20231212	101100	43376580	884	885	885	884	1517
526	20231212	101000	42034185	885	885	885	885	0
527	20231212	100900	42034185	885	885	885	885	0
528	20231212	100800	42034185	885	886	886	885	400
529	20231212	100700	41680074	888	888	888	888	0
530	20231212	100600	41680074	888	886	888	886	138
531	20231212	100500	41557696	887	887	887	887	2
532	20231212	100400	41555922	887	887	887	887	0
533	20231212	100300	41555922	887	887	887	887	4
534	20231212	100200	41552374	887	887	887	887	400
535	20231212	100100	41197574	887	887	887	887	100
536	20231212	100000	41108874	887	887	887	887	0
537	20231212	095900	41108874	887	887	887	887	0
538	20231212	095800	41108874	887	887	887	887	0
539	20231212	095700	41108874	887	887	887	887	0
540	20231212	095600	41108874	887	887	887	887	0
541	20231212	095500	41108874	887	888	888	887	202
542	20231212	095400	40929500	888	888	888	888	1
543	20231212	095300	40928612	888	888	888	888	0
544	20231212	095200	40928612	888	888	888	888	594
545	20231212	095100	40401140	888	888	888	888	38
546	20231212	095000	40367396	888	888	888	888	6
547	20231212	094900	40362068	888	888	888	888	2
548	20231212	094800	40360292	888	888	888	888	1412
549	20231212	094700	39106436	888	888	888	888	2
550	20231212	094600	39104660	888	888	888	888	0
551	20231212	094500	39104660	888	888	888	888	0
552	20231212	094400	39104660	888	888	888	888	500
553	20231212	094300	38660660	890	890	890	890	0
554	20231212	094200	38660660	890	890	890	890	0
555	20231212	094100	38660660	890	890	890	890	0
556	20231212	094000	38660660	890	890	890	890	0
557	20231212	093900	38660660	890	890	890	890	20
558	20231212	093800	38642860	890	890	890	890	0
559	20231212	093700	38642860	890	885	890	885	141
560	20231212	093600	38517870	890	890	890	890	1
561	20231212	093500	38516980	885	890	890	885	9000
562	20231212	093400	30536657	890	890	890	890	0
563	20231212	093300	30536657	890	890	890	890	100
564	20231212	093200	30447657	890	890	890	890	249
565	20231212	093100	30226047	890	890	890	890	50
566	20231212	093000	30181547	890	890	890	890	152
567	20231212	092900	30046267	890	891	891	890	974
568	20231212	092800	29178933	891	891	891	891	2
569	20231212	092700	29177151	893	893	893	893	1
570	20231212	092600	29176258	893	893	893	893	0
571	20231212	092500	29176258	893	893	893	893	100
572	20231212	092400	29086958	893	893	893	893	1116
573	20231212	092300	28090370	893	893	893	893	0
574	20231212	092200	28090370	893	893	893	893	1018
575	20231212	092100	27181296	893	893	893	893	101
576	20231212	092000	27091103	894	894	894	894	0
577	20231212	091900	27091103	894	894	894	894	0
578	20231212	091800	27091103	894	894	894	894	1
579	20231212	091700	27090209	894	893	894	893	529
580	20231212	091600	26617483	894	893	894	893	600
581	20231212	091500	26081359	894	894	894	894	3
582	20231212	091400	26078677	894	894	894	894	6
583	20231212	091300	26073313	893	893	893	893	105
584	20231212	091200	25979548	892	892	892	892	0
585	20231212	091100	25979548	892	892	892	892	6
586	20231212	091000	25974196	891	892	892	891	364
587	20231212	090900	25649608	890	890	890	890	2093
588	20231212	090800	23786838	890	890	890	890	612
589	20231212	090700	23242158	890	890	890	890	127
590	20231212	090600	23129128	890	890	890	890	1460
591	20231212	090500	21829728	889	888	889	888	1007
592	20231212	090400	20934628	888	890	890	888	21573
593	20231212	090300	1761045	889	890	890	889	104
594	20231212	090200	1668585	890	891	891	890	1494
595	20231212	090100	337432	891	892	892	889	120
596	20231212	090000	230699	892	892	892	892	212