KissMeData/011080/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185500	90784384	923	923	923	923	49
3	20231211	185400	90784384	923	923	923	923	0
4	20231211	185300	90784384	923	923	923	923	0
5	20231211	185200	90784384	923	923	923	923	0
6	20231211	185100	90784384	923	923	923	923	0
7	20231211	185000	90784384	923	923	923	923	0
8	20231211	184900	90784384	923	923	923	923	0
9	20231211	184800	90784384	923	923	923	923	0
10	20231211	184700	90784384	923	923	923	923	0
11	20231211	184600	90784384	923	923	923	923	0
12	20231211	184500	90784384	923	923	923	923	0
13	20231211	184400	90784384	923	923	923	923	0
14	20231211	184300	90784384	923	923	923	923	0
15	20231211	184200	90784384	923	923	923	923	0
16	20231211	184100	90784384	923	923	923	923	0
17	20231211	184000	90784384	923	923	923	923	0
18	20231211	183900	90784384	923	923	923	923	0
19	20231211	183800	90784384	923	923	923	923	0
20	20231211	183700	90784384	923	923	923	923	0
21	20231211	183600	90784384	923	923	923	923	0
22	20231211	183500	90784384	923	923	923	923	0
23	20231211	183400	90784384	923	923	923	923	0
24	20231211	183300	90784384	923	923	923	923	0
25	20231211	183200	90784384	923	923	923	923	0
26	20231211	183100	90784384	923	923	923	923	0
27	20231211	183000	90784384	923	923	923	923	0
28	20231211	182900	90784384	923	923	923	923	0
29	20231211	182800	90784384	923	923	923	923	0
30	20231211	182700	90784384	923	923	923	923	0
31	20231211	182600	90784384	923	923	923	923	0
32	20231211	182500	90784384	923	923	923	923	49
33	20231211	182400	90784384	923	923	923	923	0
34	20231211	182300	90784384	923	923	923	923	0
35	20231211	182200	90784384	923	923	923	923	0
36	20231211	182100	90784384	923	923	923	923	0
37	20231211	182000	90784384	923	923	923	923	0
38	20231211	181900	90784384	923	923	923	923	0
39	20231211	181800	90784384	923	923	923	923	0
40	20231211	181700	90784384	923	923	923	923	0
41	20231211	181600	90784384	923	923	923	923	0
42	20231211	181500	90784384	923	923	923	923	0
43	20231211	181400	90784384	923	923	923	923	0
44	20231211	181300	90784384	923	923	923	923	0
45	20231211	181200	90784384	923	923	923	923	0
46	20231211	181100	90784384	923	923	923	923	0
47	20231211	181000	90784384	923	923	923	923	0
48	20231211	180900	90784384	923	923	923	923	0
49	20231211	180800	90784384	923	923	923	923	0
50	20231211	180700	90784384	923	923	923	923	0
51	20231211	180600	90784384	923	923	923	923	0
52	20231211	180500	90784384	923	923	923	923	0
53	20231211	180400	90784384	923	923	923	923	0
54	20231211	180300	90784384	923	923	923	923	0
55	20231211	180200	90784384	923	923	923	923	0
56	20231211	180100	90784384	923	923	923	923	0
57	20231211	180000	90784384	923	923	923	923	0
58	20231211	175900	90784384	923	923	923	923	0
59	20231211	175800	90784384	923	923	923	923	0
60	20231211	175700	90784384	923	923	923	923	0
61	20231211	175600	90784384	923	923	923	923	0
62	20231211	175500	90784384	923	923	923	923	49
63	20231211	175400	90784384	923	923	923	923	0
64	20231211	175300	90784384	923	923	923	923	0
65	20231211	175200	90784384	923	923	923	923	0
66	20231211	175100	90784384	923	923	923	923	0
67	20231211	175000	90784384	923	923	923	923	0
68	20231211	174900	90784384	923	923	923	923	0
69	20231211	174800	90784384	923	923	923	923	0
70	20231211	174700	90784384	923	923	923	923	0
71	20231211	174600	90784384	923	923	923	923	0
72	20231211	174500	90784384	923	923	923	923	0
73	20231211	174400	90784384	923	923	923	923	0
74	20231211	174300	90784384	923	923	923	923	0
75	20231211	174200	90784384	923	923	923	923	0
76	20231211	174100	90784384	923	923	923	923	0
77	20231211	174000	90784384	923	923	923	923	0
78	20231211	173900	90784384	923	923	923	923	0
79	20231211	173800	90784384	923	923	923	923	0
80	20231211	173700	90784384	923	923	923	923	0
81	20231211	173600	90784384	923	923	923	923	0
82	20231211	173500	90784384	923	923	923	923	0
83	20231211	173400	90784384	923	923	923	923	0
84	20231211	173300	90784384	923	923	923	923	0
85	20231211	173200	90784384	923	923	923	923	0
86	20231211	173100	90784384	923	923	923	923	0
87	20231211	173000	90784384	923	923	923	923	0
88	20231211	172900	90784384	923	923	923	923	0
89	20231211	172800	90784384	923	923	923	923	0
90	20231211	172700	90784384	923	923	923	923	0
91	20231211	172600	90784384	923	923	923	923	0
92	20231211	172500	90784384	923	923	923	923	49
93	20231211	172400	90784384	923	923	923	923	0
94	20231211	172300	90784384	923	923	923	923	0
95	20231211	172200	90784384	923	923	923	923	0
96	20231211	172100	90784384	923	923	923	923	0
97	20231211	172000	90784384	923	923	923	923	0
98	20231211	171900	90784384	923	923	923	923	0
99	20231211	171800	90784384	923	923	923	923	0
100	20231211	171700	90784384	923	923	923	923	0
101	20231211	171600	90784384	923	923	923	923	0
102	20231211	171500	90784384	923	923	923	923	0
103	20231211	171400	90784384	923	923	923	923	0
104	20231211	171300	90784384	923	923	923	923	0
105	20231211	171200	90784384	923	923	923	923	0
106	20231211	171100	90784384	923	923	923	923	0
107	20231211	171000	90784384	923	923	923	923	0
108	20231211	170900	90784384	923	923	923	923	0
109	20231211	170800	90784384	923	923	923	923	0
110	20231211	170700	90784384	923	923	923	923	0
111	20231211	170600	90784384	923	923	923	923	0
112	20231211	170500	90784384	923	923	923	923	0
113	20231211	170400	90784384	923	923	923	923	0
114	20231211	170300	90784384	923	923	923	923	0
115	20231211	170200	90784384	923	923	923	923	0
116	20231211	170100	90784384	923	923	923	923	0
117	20231211	170000	90784384	923	923	923	923	0
118	20231211	165900	90784384	923	923	923	923	0
119	20231211	165800	90784384	923	923	923	923	0
120	20231211	165700	90784384	923	923	923	923	0
121	20231211	165600	90784384	923	923	923	923	0
122	20231211	165500	90784384	923	923	923	923	49
123	20231211	165400	90784384	923	923	923	923	0
124	20231211	165300	90784384	923	923	923	923	0
125	20231211	165200	90784384	923	923	923	923	0
126	20231211	165100	90784384	923	923	923	923	0
127	20231211	165000	90784384	923	923	923	923	0
128	20231211	164900	90784384	923	923	923	923	0
129	20231211	164800	90784384	923	923	923	923	0
130	20231211	164700	90784384	923	923	923	923	0
131	20231211	164600	90784384	923	923	923	923	0
132	20231211	164500	90784384	923	923	923	923	0
133	20231211	164400	90784384	923	923	923	923	0
134	20231211	164300	90784384	923	923	923	923	0
135	20231211	164200	90784384	923	923	923	923	0
136	20231211	164100	90784384	923	923	923	923	0
137	20231211	164000	90784384	923	923	923	923	0
138	20231211	163900	90784384	923	923	923	923	0
139	20231211	163800	90784384	923	923	923	923	0
140	20231211	163700	90784384	923	923	923	923	0
141	20231211	163600	90784384	923	923	923	923	0
142	20231211	163500	90784384	923	923	923	923	0
143	20231211	163400	90784384	923	923	923	923	0
144	20231211	163300	90784384	923	923	923	923	0
145	20231211	163200	90784384	923	923	923	923	0
146	20231211	163100	90784384	923	923	923	923	0
147	20231211	163000	90784384	923	923	923	923	0
148	20231211	162900	90784384	923	923	923	923	0
149	20231211	162800	90784384	923	923	923	923	0
150	20231211	162700	90784384	923	923	923	923	0
151	20231211	162600	90784384	923	923	923	923	0
152	20231211	162500	90784384	923	923	923	923	49
153	20231211	162400	90784384	923	923	923	923	0
154	20231211	162300	90784384	923	923	923	923	0
155	20231211	162200	90784384	923	923	923	923	0
156	20231211	162100	90784384	923	923	923	923	0
157	20231211	162000	90784384	923	923	923	923	0
158	20231211	161900	90784384	923	923	923	923	0
159	20231211	161800	90784384	923	923	923	923	0
160	20231211	161700	90784384	923	923	923	923	0
161	20231211	161600	90784384	923	923	923	923	0
162	20231211	161500	90784384	923	923	923	923	0
163	20231211	161400	90784384	923	923	923	923	0
164	20231211	161300	90784384	923	923	923	923	0
165	20231211	161200	90784384	923	923	923	923	0
166	20231211	161100	90784384	923	923	923	923	0
167	20231211	161000	90784384	923	923	923	923	0
168	20231211	160900	90784384	923	923	923	923	0
169	20231211	160800	90784384	923	923	923	923	0
170	20231211	160700	90784384	923	923	923	923	0
171	20231211	160600	90784384	923	923	923	923	0
172	20231211	160500	90784384	923	923	923	923	0
173	20231211	160400	90784384	923	923	923	923	0
174	20231211	160300	90784384	923	923	923	923	0
175	20231211	160200	90784384	923	923	923	923	0
176	20231211	160100	90784384	923	923	923	923	0
177	20231211	160000	90784384	923	923	923	923	0
178	20231211	155900	90784384	923	923	923	923	0
179	20231211	155800	90784384	923	923	923	923	0
180	20231211	155700	90784384	923	923	923	923	0
181	20231211	155600	90784384	923	923	923	923	0
182	20231211	155500	90784384	923	923	923	923	49
183	20231211	155400	90784384	923	923	923	923	0
184	20231211	155300	90784384	923	923	923	923	0
185	20231211	155200	90784384	923	923	923	923	0
186	20231211	155100	90784384	923	923	923	923	0
187	20231211	155000	90784384	923	923	923	923	0
188	20231211	154900	90784384	923	923	923	923	0
189	20231211	154800	90784384	923	923	923	923	0
190	20231211	154700	90784384	923	923	923	923	0
191	20231211	154600	90784384	923	923	923	923	0
192	20231211	154500	90784384	923	923	923	923	0
193	20231211	154400	90784384	923	923	923	923	0
194	20231211	154300	90784384	923	923	923	923	0
195	20231211	154200	90784384	923	923	923	923	0
196	20231211	154100	90784384	923	923	923	923	0
197	20231211	154000	90784384	923	923	923	923	0
198	20231211	153900	90784384	923	923	923	923	0
199	20231211	153800	90784384	923	923	923	923	0
200	20231211	153700	90784384	923	923	923	923	0
201	20231211	153600	90784384	923	923	923	923	0
202	20231211	153500	90784384	923	923	923	923	0
203	20231211	153400	90784384	923	923	923	923	0
204	20231211	153300	90784384	923	923	923	923	0
205	20231211	153200	90784384	923	923	923	923	0
206	20231211	153100	90784384	923	923	923	923	0
207	20231211	153000	90784384	923	923	923	923	49
208	20231211	152900	90739157	923	923	923	923	0
209	20231211	152800	90739157	923	923	923	923	0
210	20231211	152700	90739157	923	923	923	923	0
211	20231211	152600	90739157	923	923	923	923	0
212	20231211	152500	90739157	923	923	923	923	0
213	20231211	152400	90739157	923	923	923	923	0
214	20231211	152300	90739157	923	923	923	923	0
215	20231211	152200	90739157	923	923	923	923	0
216	20231211	152100	90739157	923	923	923	923	0
217	20231211	152000	90739157	923	923	923	923	0
218	20231211	151900	90739157	923	923	923	923	0
219	20231211	151800	90739157	923	923	923	923	570
220	20231211	151700	90213047	925	925	925	925	0
221	20231211	151600	90213047	925	925	925	925	100
222	20231211	151500	90120547	925	925	925	925	100
223	20231211	151400	90028047	925	925	925	925	0
224	20231211	151300	90028047	925	925	925	925	0
225	20231211	151200	90028047	925	925	925	925	0
226	20231211	151100	90028047	925	925	925	925	0
227	20231211	151000	90028047	925	925	925	925	414
228	20231211	150900	89645097	925	925	925	925	3629
229	20231211	150800	86288272	923	923	923	923	0
230	20231211	150700	86288272	923	923	923	923	0
231	20231211	150600	86288272	923	924	924	923	103
232	20231211	150500	86193103	924	924	924	924	211
233	20231211	150400	85998139	924	924	924	924	4
234	20231211	150300	85994443	923	923	923	923	541
235	20231211	150200	85495100	923	923	923	923	0
236	20231211	150100	85495100	923	923	923	923	10
237	20231211	150000	85485870	924	924	924	924	0
238	20231211	145900	85485870	924	924	924	924	0
239	20231211	145800	85485870	924	924	924	924	0
240	20231211	145700	85485870	924	924	924	924	10
241	20231211	145600	85476630	924	924	924	924	195
242	20231211	145500	85296450	924	924	924	924	10
243	20231211	145400	85287210	924	924	924	924	20
244	20231211	145300	85268730	923	923	923	923	543
245	20231211	145200	84767541	924	924	924	924	10
246	20231211	145100	84758301	923	923	923	923	0
247	20231211	145000	84758301	923	923	923	923	50
248	20231211	144900	84712151	923	923	923	923	0
249	20231211	144800	84712151	923	923	923	923	163
250	20231211	144700	84561702	923	923	923	923	1
251	20231211	144600	84560779	923	923	923	923	11
252	20231211	144500	84550626	923	923	923	923	0
253	20231211	144400	84550626	923	923	923	923	0
254	20231211	144300	84550626	923	923	923	923	10
255	20231211	144200	84541396	923	923	923	923	0
256	20231211	144100	84541396	923	923	923	923	0
257	20231211	144000	84541396	923	923	923	923	10
258	20231211	143900	84532166	925	925	925	925	0
259	20231211	143800	84532166	925	925	925	925	0
260	20231211	143700	84532166	925	925	925	925	0
261	20231211	143600	84532166	925	923	925	923	4000
262	20231211	143500	80838522	923	923	923	923	30
263	20231211	143400	80810832	923	923	923	923	546
264	20231211	143300	80306874	922	922	922	922	1000
265	20231211	143200	79384874	922	922	922	922	1433
266	20231211	143100	78063648	921	921	921	921	461
267	20231211	143000	77639067	921	921	921	921	0
268	20231211	142900	77639067	921	921	921	921	0
269	20231211	142800	77639067	921	921	921	921	0
270	20231211	142700	77639067	921	921	921	921	849
271	20231211	142600	76857138	918	918	918	918	0
272	20231211	142500	76857138	918	918	918	918	0
273	20231211	142400	76857138	918	921	921	918	630
274	20231211	142300	76278498	921	921	921	921	1
275	20231211	142200	76277577	920	920	920	920	0
276	20231211	142100	76277577	920	921	921	920	4143
277	20231211	142000	72462324	921	921	921	921	387
278	20231211	141900	72105897	921	921	921	921	0
279	20231211	141800	72105897	921	920	921	920	59
280	20231211	141700	72051608	920	920	920	920	0
281	20231211	141600	72051608	920	920	920	920	100
282	20231211	141500	71959608	921	921	921	921	0
283	20231211	141400	71959608	921	921	921	921	0
284	20231211	141300	71959608	921	921	921	921	0
285	20231211	141200	71959608	921	921	921	921	0
286	20231211	141100	71959608	921	921	921	921	0
287	20231211	141000	71959608	921	921	921	921	600
288	20231211	140900	71407008	917	917	917	917	0
289	20231211	140800	71407008	917	917	917	917	0
290	20231211	140700	71407008	917	917	917	917	0
291	20231211	140600	71407008	917	917	917	917	0
292	20231211	140500	71407008	917	917	917	917	182
293	20231211	140400	71240114	917	917	917	917	0
294	20231211	140300	71240114	917	917	917	917	0
295	20231211	140200	71240114	917	917	917	917	0
296	20231211	140100	71240114	917	917	917	917	0
297	20231211	140000	71240114	917	917	917	917	2
298	20231211	135900	71238280	917	917	917	917	0
299	20231211	135800	71238280	917	917	917	917	0
300	20231211	135700	71238280	917	917	917	917	0
301	20231211	135600	71238280	917	917	917	917	0
302	20231211	135500	71238280	917	917	917	917	0
303	20231211	135400	71238280	917	917	917	917	0
304	20231211	135300	71238280	917	917	917	917	0
305	20231211	135200	71238280	917	917	917	917	0
306	20231211	135100	71238280	917	917	917	917	0
307	20231211	135000	71238280	917	917	917	917	0
308	20231211	134900	71238280	917	917	917	917	0
309	20231211	134800	71238280	917	917	917	917	0
310	20231211	134700	71238280	917	917	917	917	0
311	20231211	134600	71238280	917	917	917	917	0
312	20231211	134500	71238280	917	917	917	917	0
313	20231211	134400	71238280	917	922	922	917	6
314	20231211	134300	71232753	922	920	922	920	200
315	20231211	134200	71048751	917	917	917	917	0
316	20231211	134100	71048751	917	917	917	917	0
317	20231211	134000	71048751	917	917	917	917	0
318	20231211	133900	71048751	917	917	917	917	0
319	20231211	133800	71048751	917	917	917	917	0
320	20231211	133700	71048751	917	917	917	917	0
321	20231211	133600	71048751	917	918	918	917	100
322	20231211	133500	70956994	920	920	920	920	0
323	20231211	133400	70956994	920	920	920	920	0
324	20231211	133300	70956994	920	920	920	920	0
325	20231211	133200	70956994	920	920	920	920	0
326	20231211	133100	70956994	920	920	920	920	0
327	20231211	133000	70956994	920	920	920	920	100
328	20231211	132900	70864994	916	916	916	916	0
329	20231211	132800	70864994	916	916	916	916	0
330	20231211	132700	70864994	916	916	916	916	0
331	20231211	132600	70864994	916	919	919	916	18
332	20231211	132500	70848503	919	919	919	919	0
333	20231211	132400	70848503	919	922	923	919	1501
334	20231211	132300	69463200	918	918	918	918	0
335	20231211	132200	69463200	918	918	918	918	0
336	20231211	132100	69463200	918	918	918	918	55
337	20231211	132000	69412710	918	918	918	918	0
338	20231211	131900	69412710	918	918	918	918	0
339	20231211	131800	69412710	918	918	918	918	1
340	20231211	131700	69411792	923	923	923	923	0
341	20231211	131600	69411792	923	923	923	923	0
342	20231211	131500	69411792	923	923	923	923	546
343	20231211	131400	68907834	923	923	923	923	0
344	20231211	131300	68907834	923	923	923	923	240
345	20231211	131200	68686314	923	922	923	922	600
346	20231211	131100	68132857	922	922	922	922	0
347	20231211	131000	68132857	922	922	922	922	0
348	20231211	130900	68132857	922	922	922	922	1110
349	20231211	130800	67109437	922	915	922	915	3058
350	20231211	130700	64295090	920	920	920	920	0
351	20231211	130600	64295090	920	920	920	920	0
352	20231211	130500	64295090	920	920	920	920	0
353	20231211	130400	64295090	920	920	920	920	0
354	20231211	130300	64295090	920	920	920	920	0
355	20231211	130200	64295090	920	920	920	920	0
356	20231211	130100	64295090	920	920	920	920	0
357	20231211	130000	64295090	920	920	920	920	0
358	20231211	125900	64295090	920	920	920	920	0
359	20231211	125800	64295090	920	918	920	918	2000
360	20231211	125700	62457399	919	919	919	919	0
361	20231211	125600	62457399	919	919	919	919	0
362	20231211	125500	62457399	919	919	919	919	0
363	20231211	125400	62457399	919	919	919	919	0
364	20231211	125300	62457399	919	919	919	919	0
365	20231211	125200	62457399	919	919	919	919	0
366	20231211	125100	62457399	919	919	919	919	10
367	20231211	125000	62448209	921	921	921	921	0
368	20231211	124900	62448209	921	921	921	921	0
369	20231211	124800	62448209	921	921	921	921	0
370	20231211	124700	62448209	921	921	921	921	0
371	20231211	124600	62448209	921	921	921	921	0
372	20231211	124500	62448209	921	921	921	921	0
373	20231211	124400	62448209	921	920	921	920	200
374	20231211	124300	62264018	912	912	912	912	0
375	20231211	124200	62264018	912	912	912	912	0
376	20231211	124100	62264018	912	912	912	912	0
377	20231211	124000	62264018	912	912	912	912	0
378	20231211	123900	62264018	912	912	912	912	0
379	20231211	123800	62264018	912	912	912	912	0
380	20231211	123700	62264018	912	912	912	912	0
381	20231211	123600	62264018	912	912	912	912	0
382	20231211	123500	62264018	912	912	912	912	120
383	20231211	123400	62154578	921	921	921	921	121
384	20231211	123300	62043137	921	921	921	921	0
385	20231211	123200	62043137	921	921	921	921	37
386	20231211	123100	62009060	921	921	921	921	0
387	20231211	123000	62009060	921	921	921	921	0
388	20231211	122900	62009060	921	921	921	921	0
389	20231211	122800	62009060	921	921	921	921	0
390	20231211	122700	62009060	921	921	921	921	0
391	20231211	122600	62009060	921	921	921	921	0
392	20231211	122500	62009060	921	919	921	919	400
393	20231211	122400	61641033	912	912	912	912	200
394	20231211	122300	61458633	911	911	911	911	0
395	20231211	122200	61458633	911	911	911	911	0
396	20231211	122100	61458633	911	915	915	911	3894
397	20231211	122000	57909724	915	915	915	915	0
398	20231211	121900	57909724	915	915	915	915	0
399	20231211	121800	57909724	915	915	915	915	10
400	20231211	121700	57900574	920	920	920	920	4
401	20231211	121600	57896894	923	923	923	923	0
402	20231211	121500	57896894	923	923	923	923	0
403	20231211	121400	57896894	923	923	923	923	0
404	20231211	121300	57896894	923	923	923	923	0
405	20231211	121200	57896894	923	923	923	923	0
406	20231211	121100	57896894	923	923	923	923	0
407	20231211	121000	57896894	923	923	923	923	0
408	20231211	120900	57896894	923	923	923	923	0
409	20231211	120800	57896894	923	923	923	923	0
410	20231211	120700	57896894	923	923	923	923	0
411	20231211	120600	57896894	923	923	923	923	0
412	20231211	120500	57896894	923	923	923	923	0
413	20231211	120400	57896894	923	923	923	923	0
414	20231211	120300	57896894	923	923	923	923	0
415	20231211	120200	57896894	923	923	923	923	0
416	20231211	120100	57896894	923	923	923	923	0
417	20231211	120000	57896894	923	923	923	923	0
418	20231211	115900	57896894	923	923	923	923	0
419	20231211	115800	57896894	923	923	923	923	0
420	20231211	115700	57896894	923	923	923	923	0
421	20231211	115600	57896894	923	923	923	923	0
422	20231211	115500	57896894	923	923	923	923	0
423	20231211	115400	57896894	923	923	923	923	0
424	20231211	115300	57896894	923	923	923	923	0
425	20231211	115200	57896894	923	923	923	923	1000
426	20231211	115100	56973894	923	923	923	923	0
427	20231211	115000	56973894	923	923	923	923	0
428	20231211	114900	56973894	923	923	923	923	328
429	20231211	114800	56671150	913	916	923	913	10335
430	20231211	114700	47156302	915	915	915	915	51
431	20231211	114600	47109637	915	915	915	915	0
432	20231211	114500	47109637	915	915	915	915	0
433	20231211	114400	47109637	915	915	915	915	0
434	20231211	114300	47109637	915	915	915	915	0
435	20231211	114200	47109637	915	915	915	915	0
436	20231211	114100	47109637	915	915	915	915	0
437	20231211	114000	47109637	915	915	915	915	21
438	20231211	113900	47090422	915	915	915	915	0
439	20231211	113800	47090422	915	915	915	915	0
440	20231211	113700	47090422	915	915	915	915	0
441	20231211	113600	47090422	915	915	915	915	0
442	20231211	113500	47090422	915	915	915	915	0
443	20231211	113400	47090422	915	915	915	915	0
444	20231211	113300	47090422	915	915	915	915	200
445	20231211	113200	46907422	915	915	915	915	0
446	20231211	113100	46907422	915	915	915	915	7
447	20231211	113000	46901017	915	916	916	915	190
448	20231211	112900	46726983	916	916	916	916	0
449	20231211	112800	46726983	916	916	916	916	0
450	20231211	112700	46726983	916	916	916	916	0
451	20231211	112600	46726983	916	916	916	916	0
452	20231211	112500	46726983	916	916	916	916	0
453	20231211	112400	46726983	916	916	916	916	0
454	20231211	112300	46726983	916	916	916	916	0
455	20231211	112200	46726983	916	916	916	916	0
456	20231211	112100	46726983	916	916	916	916	66
457	20231211	112000	46666527	916	917	917	916	779
458	20231211	111900	45952538	917	917	917	917	489
459	20231211	111800	45504125	917	917	917	917	0
460	20231211	111700	45504125	917	917	917	917	0
461	20231211	111600	45504125	917	917	917	917	0
462	20231211	111500	45504125	917	917	917	917	0
463	20231211	111400	45504125	917	917	917	917	0
464	20231211	111300	45504125	917	917	917	917	0
465	20231211	111200	45504125	917	917	917	917	0
466	20231211	111100	45504125	917	917	917	917	0
467	20231211	111000	45504125	917	917	917	917	1
468	20231211	110900	45503208	916	916	916	916	39
469	20231211	110800	45467484	915	915	915	915	0
470	20231211	110700	45467484	915	915	915	915	0
471	20231211	110600	45467484	915	915	915	915	0
472	20231211	110500	45467484	915	915	915	915	0
473	20231211	110400	45467484	915	915	915	915	0
474	20231211	110300	45467484	915	915	915	915	3
475	20231211	110200	45464739	915	915	915	915	0
476	20231211	110100	45464739	915	915	915	915	0
477	20231211	110000	45464739	915	915	915	915	0
478	20231211	105900	45464739	915	915	915	915	0
479	20231211	105800	45464739	915	915	915	915	0
480	20231211	105700	45464739	915	915	915	915	0
481	20231211	105600	45464739	915	915	915	915	0
482	20231211	105500	45464739	915	915	915	915	0
483	20231211	105400	45464739	915	915	915	915	0
484	20231211	105300	45464739	915	915	915	915	30
485	20231211	105200	45437289	915	915	915	915	10
486	20231211	105100	45428139	915	915	915	915	0
487	20231211	105000	45428139	915	915	915	915	0
488	20231211	104900	45428139	915	915	915	915	0
489	20231211	104800	45428139	915	915	915	915	19
490	20231211	104700	45410754	915	915	915	915	0
491	20231211	104600	45410754	915	915	915	915	0
492	20231211	104500	45410754	915	915	915	915	0
493	20231211	104400	45410754	915	915	915	915	0
494	20231211	104300	45410754	915	915	915	915	1
495	20231211	104200	45409839	915	915	915	915	0
496	20231211	104100	45409839	915	915	915	915	36
497	20231211	104000	45376899	915	915	915	915	143
498	20231211	103900	45246054	915	915	915	915	18
499	20231211	103800	45229584	915	916	916	915	486
500	20231211	103700	44784646	916	916	916	916	5
501	20231211	103600	44780066	916	916	916	916	5
502	20231211	103500	44775486	916	917	917	916	152
503	20231211	103400	44636107	919	919	919	919	0
504	20231211	103300	44636107	919	915	919	915	360
505	20231211	103200	44306467	915	915	915	915	0
506	20231211	103100	44306467	915	915	915	915	116
507	20231211	103000	44200327	909	909	909	909	0
508	20231211	102900	44200327	909	909	909	909	0
509	20231211	102800	44200327	909	909	909	909	0
510	20231211	102700	44200327	909	909	909	909	0
511	20231211	102600	44200327	909	909	909	909	0
512	20231211	102500	44200327	909	909	909	909	0
513	20231211	102400	44200327	909	909	909	909	0
514	20231211	102300	44200327	909	909	909	909	0
515	20231211	102200	44200327	909	909	909	909	0
516	20231211	102100	44200327	909	909	909	909	0
517	20231211	102000	44200327	909	921	921	909	681
518	20231211	101900	43578461	921	921	921	921	31
519	20231211	101800	43549910	922	922	922	922	0
520	20231211	101700	43549910	922	922	922	922	0
521	20231211	101600	43549910	922	922	922	922	0
522	20231211	101500	43549910	922	922	922	922	0
523	20231211	101400	43549910	922	922	922	922	0
524	20231211	101300	43549910	922	922	922	922	0
525	20231211	101200	43549910	922	922	922	922	1
526	20231211	101100	43548988	921	921	921	921	2
527	20231211	101000	43547146	921	921	921	921	10
528	20231211	100900	43537936	922	921	922	921	203
529	20231211	100800	43350771	921	920	921	920	84
530	20231211	100700	43273486	920	917	920	917	10000
531	20231211	100600	34078532	914	914	914	914	86
532	20231211	100500	33999928	914	914	914	914	0
533	20231211	100400	33999928	914	915	915	914	2352
534	20231211	100300	31849946	915	915	915	915	0
535	20231211	100200	31849946	915	915	915	915	0
536	20231211	100100	31849946	915	915	915	915	0
537	20231211	100000	31849946	915	915	915	915	0
538	20231211	095900	31849946	915	915	915	915	245
539	20231211	095800	31625771	915	917	917	915	64
540	20231211	095700	31567091	915	915	915	915	0
541	20231211	095600	31567091	915	915	915	915	2720
542	20231211	095500	29078291	912	912	912	912	0
543	20231211	095400	29078291	912	912	912	912	0
544	20231211	095300	29078291	912	912	912	912	455
545	20231211	095200	28663331	912	914	914	912	201
546	20231211	095100	28479729	914	914	914	914	0
547	20231211	095000	28479729	914	914	914	914	754
548	20231211	094900	27790573	914	914	914	914	150
549	20231211	094800	27653473	914	914	914	914	126
550	20231211	094700	27538309	914	914	914	914	100
551	20231211	094600	27446909	914	914	914	914	0
552	20231211	094500	27446909	914	914	914	914	0
553	20231211	094400	27446909	914	914	914	914	990
554	20231211	094300	26542049	914	914	914	914	0
555	20231211	094200	26542049	914	914	914	914	3
556	20231211	094100	26539307	914	914	914	914	0
557	20231211	094000	26539307	914	914	914	914	0
558	20231211	093900	26539307	914	914	914	914	7
559	20231211	093800	26532909	914	914	914	914	10
560	20231211	093700	26523769	914	914	914	914	0
561	20231211	093600	26523769	914	914	914	914	0
562	20231211	093500	26523769	914	914	914	914	0
563	20231211	093400	26523769	914	914	914	914	0
564	20231211	093300	26523769	914	914	914	914	0
565	20231211	093200	26523769	914	914	914	914	140
566	20231211	093100	26395809	915	915	915	915	39
567	20231211	093000	26360124	915	915	915	915	0
568	20231211	092900	26360124	915	915	915	915	0
569	20231211	092800	26360124	915	915	915	915	200
570	20231211	092700	26177124	915	915	915	915	1
571	20231211	092600	26176209	915	915	915	915	25
572	20231211	092500	26153334	915	915	915	915	0
573	20231211	092400	26153334	915	915	915	915	0
574	20231211	092300	26153334	915	916	916	915	205
575	20231211	092200	25965674	916	920	920	916	88
576	20231211	092100	25884734	920	920	920	920	0
577	20231211	092000	25884734	920	920	920	920	0
578	20231211	091900	25884734	920	919	920	919	842
579	20231211	091800	25110104	920	920	920	920	908
580	20231211	091700	24274744	920	919	920	916	1278
581	20231211	091600	23099310	920	919	920	919	2000
582	20231211	091500	21261259	919	915	919	915	254
583	20231211	091400	21027906	915	913	915	913	420
584	20231211	091300	20643815	912	912	912	912	52
585	20231211	091200	20596391	912	912	912	912	1
586	20231211	091100	20595479	911	911	911	911	242
587	20231211	091000	20375017	910	910	910	910	0
588	20231211	090900	20375017	910	910	910	910	163
589	20231211	090800	20226687	911	910	911	910	349
590	20231211	090700	19909096	909	909	909	909	283
591	20231211	090600	19651849	909	909	909	909	1000
592	20231211	090500	18742849	909	907	909	907	635
593	20231211	090400	18165776	907	907	907	907	110
594	20231211	090300	18066006	907	901	907	901	265
595	20231211	090200	17826516	898	898	898	898	10
596	20231211	090100	17817536	897	897	897	897	0
597	20231211	090000	17817536	897	897	900	897	19863