KissMeData/001290/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183300	62106082	799	799	799	799	1124
3	20231219	183200	62106082	799	799	799	799	0
4	20231219	183100	62106082	799	799	799	799	0
5	20231219	183000	62106082	799	799	799	799	0
6	20231219	182900	62106082	799	799	799	799	0
7	20231219	182800	62106082	799	799	799	799	0
8	20231219	182700	62106082	799	799	799	799	0
9	20231219	182600	62106082	799	799	799	799	0
10	20231219	182500	62106082	799	799	799	799	0
11	20231219	182400	62106082	799	799	799	799	0
12	20231219	182300	62106082	799	799	799	799	0
13	20231219	182200	62106082	799	799	799	799	0
14	20231219	182100	62106082	799	799	799	799	0
15	20231219	182000	62106082	799	799	799	799	0
16	20231219	181900	62106082	799	799	799	799	0
17	20231219	181800	62106082	799	799	799	799	0
18	20231219	181700	62106082	799	799	799	799	0
19	20231219	181600	62106082	799	799	799	799	0
20	20231219	181500	62106082	799	799	799	799	0
21	20231219	181400	62106082	799	799	799	799	0
22	20231219	181300	62106082	799	799	799	799	0
23	20231219	181200	62106082	799	799	799	799	0
24	20231219	181100	62106082	799	799	799	799	0
25	20231219	181000	62106082	799	799	799	799	0
26	20231219	180900	62106082	799	799	799	799	0
27	20231219	180800	62106082	799	799	799	799	0
28	20231219	180700	62106082	799	799	799	799	0
29	20231219	180600	62106082	799	799	799	799	0
30	20231219	180500	62106082	799	799	799	799	0
31	20231219	180400	62106082	799	799	799	799	0
32	20231219	180300	62106082	799	799	799	799	1124
33	20231219	180200	62106082	799	799	799	799	0
34	20231219	180100	62106082	799	799	799	799	0
35	20231219	180000	62106082	799	799	799	799	0
36	20231219	175900	62106082	799	799	799	799	0
37	20231219	175800	62106082	799	799	799	799	0
38	20231219	175700	62106082	799	799	799	799	0
39	20231219	175600	62106082	799	799	799	799	0
40	20231219	175500	62106082	799	799	799	799	0
41	20231219	175400	62106082	799	799	799	799	0
42	20231219	175300	62106082	799	799	799	799	0
43	20231219	175200	62106082	799	799	799	799	0
44	20231219	175100	62106082	799	799	799	799	0
45	20231219	175000	62106082	799	799	799	799	0
46	20231219	174900	62106082	799	799	799	799	0
47	20231219	174800	62106082	799	799	799	799	0
48	20231219	174700	62106082	799	799	799	799	0
49	20231219	174600	62106082	799	799	799	799	0
50	20231219	174500	62106082	799	799	799	799	0
51	20231219	174400	62106082	799	799	799	799	0
52	20231219	174300	62106082	799	799	799	799	0
53	20231219	174200	62106082	799	799	799	799	0
54	20231219	174100	62106082	799	799	799	799	0
55	20231219	174000	62106082	799	799	799	799	0
56	20231219	173900	62106082	799	799	799	799	0
57	20231219	173800	62106082	799	799	799	799	0
58	20231219	173700	62106082	799	799	799	799	0
59	20231219	173600	62106082	799	799	799	799	0
60	20231219	173500	62106082	799	799	799	799	0
61	20231219	173400	62106082	799	799	799	799	0
62	20231219	173300	62106082	799	799	799	799	1124
63	20231219	173200	62106082	799	799	799	799	0
64	20231219	173100	62106082	799	799	799	799	0
65	20231219	173000	62106082	799	799	799	799	0
66	20231219	172900	62106082	799	799	799	799	0
67	20231219	172800	62106082	799	799	799	799	0
68	20231219	172700	62106082	799	799	799	799	0
69	20231219	172600	62106082	799	799	799	799	0
70	20231219	172500	62106082	799	799	799	799	0
71	20231219	172400	62106082	799	799	799	799	0
72	20231219	172300	62106082	799	799	799	799	0
73	20231219	172200	62106082	799	799	799	799	0
74	20231219	172100	62106082	799	799	799	799	0
75	20231219	172000	62106082	799	799	799	799	0
76	20231219	171900	62106082	799	799	799	799	0
77	20231219	171800	62106082	799	799	799	799	0
78	20231219	171700	62106082	799	799	799	799	0
79	20231219	171600	62106082	799	799	799	799	0
80	20231219	171500	62106082	799	799	799	799	0
81	20231219	171400	62106082	799	799	799	799	0
82	20231219	171300	62106082	799	799	799	799	0
83	20231219	171200	62106082	799	799	799	799	0
84	20231219	171100	62106082	799	799	799	799	0
85	20231219	171000	62106082	799	799	799	799	0
86	20231219	170900	62106082	799	799	799	799	0
87	20231219	170800	62106082	799	799	799	799	0
88	20231219	170700	62106082	799	799	799	799	0
89	20231219	170600	62106082	799	799	799	799	0
90	20231219	170500	62106082	799	799	799	799	0
91	20231219	170400	62106082	799	799	799	799	0
92	20231219	170300	62106082	799	799	799	799	1124
93	20231219	170200	62106082	799	799	799	799	0
94	20231219	170100	62106082	799	799	799	799	0
95	20231219	170000	62106082	799	799	799	799	0
96	20231219	165900	62106082	799	799	799	799	0
97	20231219	165800	62106082	799	799	799	799	0
98	20231219	165700	62106082	799	799	799	799	0
99	20231219	165600	62106082	799	799	799	799	0
100	20231219	165500	62106082	799	799	799	799	0
101	20231219	165400	62106082	799	799	799	799	0
102	20231219	165300	62106082	799	799	799	799	0
103	20231219	165200	62106082	799	799	799	799	0
104	20231219	165100	62106082	799	799	799	799	0
105	20231219	165000	62106082	799	799	799	799	0
106	20231219	164900	62106082	799	799	799	799	0
107	20231219	164800	62106082	799	799	799	799	0
108	20231219	164700	62106082	799	799	799	799	0
109	20231219	164600	62106082	799	799	799	799	0
110	20231219	164500	62106082	799	799	799	799	0
111	20231219	164400	62106082	799	799	799	799	0
112	20231219	164300	62106082	799	799	799	799	0
113	20231219	164200	62106082	799	799	799	799	0
114	20231219	164100	62106082	799	799	799	799	0
115	20231219	164000	62106082	799	799	799	799	0
116	20231219	163900	62106082	799	799	799	799	0
117	20231219	163800	62106082	799	799	799	799	0
118	20231219	163700	62106082	799	799	799	799	0
119	20231219	163600	62106082	799	799	799	799	0
120	20231219	163500	62106082	799	799	799	799	0
121	20231219	163400	62106082	799	799	799	799	0
122	20231219	163300	62106082	799	799	799	799	1124
123	20231219	163200	62106082	799	799	799	799	0
124	20231219	163100	62106082	799	799	799	799	0
125	20231219	163000	62106082	799	799	799	799	0
126	20231219	162900	62106082	799	799	799	799	0
127	20231219	162800	62106082	799	799	799	799	0
128	20231219	162700	62106082	799	799	799	799	0
129	20231219	162600	62106082	799	799	799	799	0
130	20231219	162500	62106082	799	799	799	799	0
131	20231219	162400	62106082	799	799	799	799	0
132	20231219	162300	62106082	799	799	799	799	0
133	20231219	162200	62106082	799	799	799	799	0
134	20231219	162100	62106082	799	799	799	799	0
135	20231219	162000	62106082	799	799	799	799	0
136	20231219	161900	62106082	799	799	799	799	0
137	20231219	161800	62106082	799	799	799	799	0
138	20231219	161700	62106082	799	799	799	799	0
139	20231219	161600	62106082	799	799	799	799	0
140	20231219	161500	62106082	799	799	799	799	0
141	20231219	161400	62106082	799	799	799	799	0
142	20231219	161300	62106082	799	799	799	799	0
143	20231219	161200	62106082	799	799	799	799	0
144	20231219	161100	62106082	799	799	799	799	0
145	20231219	161000	62106082	799	799	799	799	0
146	20231219	160900	62106082	799	799	799	799	0
147	20231219	160800	62106082	799	799	799	799	0
148	20231219	160700	62106082	799	799	799	799	0
149	20231219	160600	62106082	799	799	799	799	0
150	20231219	160500	62106082	799	799	799	799	0
151	20231219	160400	62106082	799	799	799	799	0
152	20231219	160300	62106082	799	799	799	799	1124
153	20231219	160200	62106082	799	799	799	799	0
154	20231219	160100	62106082	799	799	799	799	0
155	20231219	160000	62106082	799	799	799	799	0
156	20231219	155900	62106082	799	799	799	799	0
157	20231219	155800	62106082	799	799	799	799	0
158	20231219	155700	62106082	799	799	799	799	0
159	20231219	155600	62106082	799	799	799	799	0
160	20231219	155500	62106082	799	799	799	799	0
161	20231219	155400	62106082	799	799	799	799	0
162	20231219	155300	62106082	799	799	799	799	0
163	20231219	155200	62106082	799	799	799	799	0
164	20231219	155100	62106082	799	799	799	799	0
165	20231219	155000	62106082	799	799	799	799	0
166	20231219	154900	62106082	799	799	799	799	0
167	20231219	154800	62106082	799	799	799	799	0
168	20231219	154700	62106082	799	799	799	799	0
169	20231219	154600	62106082	799	799	799	799	0
170	20231219	154500	62106082	799	799	799	799	0
171	20231219	154400	62106082	799	799	799	799	0
172	20231219	154300	62106082	799	799	799	799	0
173	20231219	154200	62106082	799	799	799	799	0
174	20231219	154100	62106082	799	799	799	799	0
175	20231219	154000	62106082	799	799	799	799	0
176	20231219	153900	62106082	799	799	799	799	0
177	20231219	153800	62106082	799	799	799	799	0
178	20231219	153700	62106082	799	799	799	799	0
179	20231219	153600	62106082	799	799	799	799	0
180	20231219	153500	62106082	799	799	799	799	0
181	20231219	153400	62106082	799	799	799	799	0
182	20231219	153300	62106082	799	799	799	799	1124
183	20231219	153200	62106082	799	799	799	799	0
184	20231219	153100	62106082	799	799	799	799	0
185	20231219	153000	62106082	799	799	799	799	1124
186	20231219	152900	61208006	796	796	796	796	0
187	20231219	152800	61208006	796	796	796	796	0
188	20231219	152700	61208006	796	796	796	796	0
189	20231219	152600	61208006	796	796	796	796	0
190	20231219	152500	61208006	796	796	796	796	0
191	20231219	152400	61208006	796	796	796	796	0
192	20231219	152300	61208006	796	796	796	796	0
193	20231219	152200	61208006	796	796	796	796	0
194	20231219	152100	61208006	796	796	796	796	0
195	20231219	152000	61208006	796	796	796	796	0
196	20231219	151900	61208006	796	796	796	796	0
197	20231219	151800	61208006	796	796	796	796	0
198	20231219	151700	61208006	796	796	796	796	0
199	20231219	151600	61208006	796	796	796	796	0
200	20231219	151500	61208006	796	796	796	796	0
201	20231219	151400	61208006	796	796	796	796	0
202	20231219	151300	61208006	796	796	796	796	0
203	20231219	151200	61208006	796	796	796	796	0
204	20231219	151100	61208006	796	796	796	796	0
205	20231219	151000	61208006	796	796	796	796	0
206	20231219	150900	61208006	796	796	796	796	0
207	20231219	150800	61208006	796	796	796	796	2
208	20231219	150700	61206414	797	797	797	797	0
209	20231219	150600	61206414	797	797	797	797	2
210	20231219	150500	61204820	797	797	797	797	8
211	20231219	150400	61198444	797	797	797	797	1008
212	20231219	150300	60395068	797	797	797	797	0
213	20231219	150200	60395068	797	797	797	797	0
214	20231219	150100	60395068	797	797	797	797	0
215	20231219	150000	60395068	797	797	797	797	1025
216	20231219	145900	59578143	797	797	797	797	78
217	20231219	145800	59515977	797	797	797	797	0
218	20231219	145700	59515977	797	797	797	797	0
219	20231219	145600	59515977	797	797	797	797	0
220	20231219	145500	59515977	797	797	797	797	0
221	20231219	145400	59515977	797	797	797	797	0
222	20231219	145300	59515977	797	797	797	797	0
223	20231219	145200	59515977	797	797	797	797	2
224	20231219	145100	59514383	797	797	797	797	0
225	20231219	145000	59514383	797	797	797	797	0
226	20231219	144900	59514383	797	797	797	797	0
227	20231219	144800	59514383	797	797	797	797	10
228	20231219	144700	59506413	795	795	795	795	0
229	20231219	144600	59506413	795	795	795	795	0
230	20231219	144500	59506413	795	795	795	795	0
231	20231219	144400	59506413	795	795	795	795	0
232	20231219	144300	59506413	795	795	795	795	0
233	20231219	144200	59506413	795	796	796	795	50
234	20231219	144100	59466631	796	796	796	796	0
235	20231219	144000	59466631	796	796	796	796	0
236	20231219	143900	59466631	796	796	796	796	0
237	20231219	143800	59466631	796	796	796	796	0
238	20231219	143700	59466631	796	796	796	796	1
239	20231219	143600	59465835	797	797	797	797	0
240	20231219	143500	59465835	797	797	797	797	0
241	20231219	143400	59465835	797	797	797	797	0
242	20231219	143300	59465835	797	797	797	797	0
243	20231219	143200	59465835	797	797	797	797	0
244	20231219	143100	59465835	797	797	797	797	0
245	20231219	143000	59465835	797	797	797	797	10
246	20231219	142900	59457865	796	796	796	796	0
247	20231219	142800	59457865	796	796	796	796	0
248	20231219	142700	59457865	796	796	796	796	0
249	20231219	142600	59457865	796	796	796	796	0
250	20231219	142500	59457865	796	796	796	796	0
251	20231219	142400	59457865	796	796	796	796	0
252	20231219	142300	59457865	796	796	796	796	0
253	20231219	142200	59457865	796	796	796	796	0
254	20231219	142100	59457865	796	796	796	796	0
255	20231219	142000	59457865	796	796	796	796	0
256	20231219	141900	59457865	796	796	796	796	0
257	20231219	141800	59457865	796	796	796	796	0
258	20231219	141700	59457865	796	796	796	796	0
259	20231219	141600	59457865	796	796	796	796	0
260	20231219	141500	59457865	796	796	796	796	0
261	20231219	141400	59457865	796	796	796	796	0
262	20231219	141300	59457865	796	796	796	796	0
263	20231219	141200	59457865	796	796	796	796	3
264	20231219	141100	59455477	796	796	796	796	0
265	20231219	141000	59455477	796	796	796	796	125
266	20231219	140900	59355977	796	796	796	796	2
267	20231219	140800	59354385	796	796	796	796	0
268	20231219	140700	59354385	796	796	796	796	0
269	20231219	140600	59354385	796	796	796	796	0
270	20231219	140500	59354385	796	796	796	796	0
271	20231219	140400	59354385	796	796	796	796	0
272	20231219	140300	59354385	796	796	796	796	0
273	20231219	140200	59354385	796	796	796	796	0
274	20231219	140100	59354385	796	796	796	796	0
275	20231219	140000	59354385	796	796	796	796	0
276	20231219	135900	59354385	796	796	796	796	0
277	20231219	135800	59354385	796	796	796	796	0
278	20231219	135700	59354385	796	796	796	796	0
279	20231219	135600	59354385	796	796	796	796	0
280	20231219	135500	59354385	796	796	796	796	0
281	20231219	135400	59354385	796	796	796	796	0
282	20231219	135300	59354385	796	796	796	796	0
283	20231219	135200	59354385	796	796	796	796	600
284	20231219	135100	58876785	796	796	796	796	0
285	20231219	135000	58876785	796	796	796	796	1
286	20231219	134900	58875989	796	796	796	796	0
287	20231219	134800	58875989	796	796	796	796	0
288	20231219	134700	58875989	796	796	796	796	0
289	20231219	134600	58875989	796	796	796	796	0
290	20231219	134500	58875989	796	796	796	796	0
291	20231219	134400	58875989	796	796	796	796	5
292	20231219	134300	58872009	796	796	796	796	0
293	20231219	134200	58872009	796	796	796	796	0
294	20231219	134100	58872009	796	796	796	796	0
295	20231219	134000	58872009	796	796	796	796	0
296	20231219	133900	58872009	796	796	796	796	300
297	20231219	133800	58633209	800	800	800	800	0
298	20231219	133700	58633209	800	800	800	800	0
299	20231219	133600	58633209	800	800	800	800	0
300	20231219	133500	58633209	800	800	800	800	0
301	20231219	133400	58633209	800	800	800	800	0
302	20231219	133300	58633209	800	800	800	800	0
303	20231219	133200	58633209	800	800	800	800	0
304	20231219	133100	58633209	800	800	800	800	0
305	20231219	133000	58633209	800	800	800	800	0
306	20231219	132900	58633209	800	800	800	800	0
307	20231219	132800	58633209	800	800	800	800	0
308	20231219	132700	58633209	800	800	800	800	0
309	20231219	132600	58633209	800	800	800	800	0
310	20231219	132500	58633209	800	800	800	800	0
311	20231219	132400	58633209	800	800	800	800	0
312	20231219	132300	58633209	800	800	800	800	0
313	20231219	132200	58633209	800	800	800	800	0
314	20231219	132100	58633209	800	800	800	800	0
315	20231219	132000	58633209	800	800	800	800	0
316	20231219	131900	58633209	800	800	800	800	0
317	20231219	131800	58633209	800	800	800	800	0
318	20231219	131700	58633209	800	800	800	800	0
319	20231219	131600	58633209	800	800	800	800	0
320	20231219	131500	58633209	800	798	800	798	11
321	20231219	131400	58624424	800	800	800	800	0
322	20231219	131300	58624424	800	800	800	800	0
323	20231219	131200	58624424	800	800	800	800	0
324	20231219	131100	58624424	800	800	800	800	0
325	20231219	131000	58624424	800	800	800	800	0
326	20231219	130900	58624424	800	800	800	800	0
327	20231219	130800	58624424	800	800	800	800	78
328	20231219	130700	58562024	801	801	801	801	0
329	20231219	130600	58562024	801	801	801	801	0
330	20231219	130500	58562024	801	801	801	801	0
331	20231219	130400	58562024	801	801	801	801	0
332	20231219	130300	58562024	801	801	801	801	0
333	20231219	130200	58562024	801	800	801	800	42
334	20231219	130100	58528422	801	801	801	801	0
335	20231219	130000	58528422	801	801	801	801	0
336	20231219	125900	58528422	801	801	801	801	0
337	20231219	125800	58528422	801	801	801	801	0
338	20231219	125700	58528422	801	801	801	801	0
339	20231219	125600	58528422	801	801	801	801	0
340	20231219	125500	58528422	801	801	801	801	0
341	20231219	125400	58528422	801	801	801	801	0
342	20231219	125300	58528422	801	801	801	801	0
343	20231219	125200	58528422	801	801	801	801	0
344	20231219	125100	58528422	801	800	801	800	6500
345	20231219	125000	53325560	800	800	800	800	0
346	20231219	124900	53325560	800	800	800	800	0
347	20231219	124800	53325560	800	800	800	800	0
348	20231219	124700	53325560	800	800	800	800	0
349	20231219	124600	53325560	800	800	800	800	0
350	20231219	124500	53325560	800	800	800	800	18
351	20231219	124400	53311160	800	800	800	800	0
352	20231219	124300	53311160	800	800	800	800	0
353	20231219	124200	53311160	800	800	800	800	41
354	20231219	124100	53278360	800	796	800	796	70
355	20231219	124000	53222632	796	796	796	796	0
356	20231219	123900	53222632	796	800	800	796	12
357	20231219	123800	53213036	796	796	796	796	0
358	20231219	123700	53213036	796	796	796	796	0
359	20231219	123600	53213036	796	796	796	796	0
360	20231219	123500	53213036	796	796	796	796	40
361	20231219	123400	53181196	796	796	796	796	0
362	20231219	123300	53181196	796	796	796	796	0
363	20231219	123200	53181196	796	796	796	796	184
364	20231219	123100	53034732	795	796	796	795	4306
365	20231219	123000	49611460	799	799	799	799	0
366	20231219	122900	49611460	799	799	799	799	0
367	20231219	122800	49611460	799	799	799	799	0
368	20231219	122700	49611460	799	795	799	795	124
369	20231219	122600	49512680	800	800	800	800	1043
370	20231219	122500	48678280	800	800	800	800	0
371	20231219	122400	48678280	800	800	800	800	0
372	20231219	122300	48678280	800	800	800	800	0
373	20231219	122200	48678280	800	800	800	800	0
374	20231219	122100	48678280	800	800	800	800	120
375	20231219	122000	48582280	800	800	800	800	0
376	20231219	121900	48582280	800	800	800	800	0
377	20231219	121800	48582280	800	800	800	800	0
378	20231219	121700	48582280	800	800	800	800	0
379	20231219	121600	48582280	800	800	800	800	62
380	20231219	121500	48532680	800	800	800	800	0
381	20231219	121400	48532680	800	799	800	793	1057
382	20231219	121300	47687826	799	799	799	799	2
383	20231219	121200	47686228	800	796	800	796	122
384	20231219	121100	47588823	796	796	796	796	111
385	20231219	121000	47500467	796	796	796	796	0
386	20231219	120900	47500467	796	796	796	796	0
387	20231219	120800	47500467	796	796	796	796	0
388	20231219	120700	47500467	796	796	796	796	0
389	20231219	120600	47500467	796	796	796	796	0
390	20231219	120500	47500467	796	796	796	796	8
391	20231219	120400	47494099	796	796	796	796	0
392	20231219	120300	47494099	796	796	796	796	0
393	20231219	120200	47494099	796	796	796	796	0
394	20231219	120100	47494099	796	796	796	796	0
395	20231219	120000	47494099	796	796	796	796	0
396	20231219	115900	47494099	796	796	796	796	376
397	20231219	115800	47194803	796	796	796	796	0
398	20231219	115700	47194803	796	796	796	796	0
399	20231219	115600	47194803	796	796	796	796	0
400	20231219	115500	47194803	796	796	796	796	0
401	20231219	115400	47194803	796	796	796	796	0
402	20231219	115300	47194803	796	796	796	796	0
403	20231219	115200	47194803	796	796	796	796	0
404	20231219	115100	47194803	796	796	796	796	0
405	20231219	115000	47194803	796	796	796	796	1
406	20231219	114900	47194007	796	796	796	796	0
407	20231219	114800	47194007	796	796	796	796	0
408	20231219	114700	47194007	796	796	796	796	95
409	20231219	114600	47118387	796	796	796	796	0
410	20231219	114500	47118387	796	796	796	796	0
411	20231219	114400	47118387	796	796	796	796	0
412	20231219	114300	47118387	796	796	796	796	0
413	20231219	114200	47118387	796	796	796	796	0
414	20231219	114100	47118387	796	796	796	796	0
415	20231219	114000	47118387	796	796	796	796	0
416	20231219	113900	47118387	796	796	796	796	0
417	20231219	113800	47118387	796	796	796	796	0
418	20231219	113700	47118387	796	796	796	796	0
419	20231219	113600	47118387	796	796	796	796	0
420	20231219	113500	47118387	796	796	796	796	0
421	20231219	113400	47118387	796	796	796	796	0
422	20231219	113300	47118387	796	796	796	796	0
423	20231219	113200	47118387	796	796	796	796	0
424	20231219	113100	47118387	796	796	796	796	0
425	20231219	113000	47118387	796	796	796	796	1
426	20231219	112900	47117591	792	792	792	792	0
427	20231219	112800	47117591	792	792	792	792	0
428	20231219	112700	47117591	792	792	792	792	100
429	20231219	112600	47038391	796	796	796	796	0
430	20231219	112500	47038391	796	796	796	796	0
431	20231219	112400	47038391	796	796	796	796	0
432	20231219	112300	47038391	796	796	796	796	0
433	20231219	112200	47038391	796	796	796	796	0
434	20231219	112100	47038391	796	796	796	796	7
435	20231219	112000	47032819	792	792	792	792	6
436	20231219	111900	47028067	792	792	792	792	0
437	20231219	111800	47028067	792	792	792	792	0
438	20231219	111700	47028067	792	792	792	792	0
439	20231219	111600	47028067	792	792	792	792	0
440	20231219	111500	47028067	792	793	793	792	2632
441	20231219	111400	44941124	794	794	794	794	160
442	20231219	111300	44814084	796	796	796	796	0
443	20231219	111200	44814084	796	796	796	796	0
444	20231219	111100	44814084	796	796	796	796	0
445	20231219	111000	44814084	796	796	796	796	0
446	20231219	110900	44814084	796	796	796	796	0
447	20231219	110800	44814084	796	796	796	796	0
448	20231219	110700	44814084	796	796	796	796	0
449	20231219	110600	44814084	796	796	796	796	0
450	20231219	110500	44814084	796	796	796	796	0
451	20231219	110400	44814084	796	796	796	796	0
452	20231219	110300	44814084	796	796	796	796	0
453	20231219	110200	44814084	796	796	796	796	0
454	20231219	110100	44814084	796	796	796	796	0
455	20231219	110000	44814084	796	796	796	796	0
456	20231219	105900	44814084	796	796	796	796	0
457	20231219	105800	44814084	796	796	796	796	0
458	20231219	105700	44814084	796	796	796	796	0
459	20231219	105600	44814084	796	796	796	796	0
460	20231219	105500	44814084	796	796	796	796	0
461	20231219	105400	44814084	796	796	796	796	0
462	20231219	105300	44814084	796	796	796	796	1
463	20231219	105200	44813288	793	793	793	793	0
464	20231219	105100	44813288	793	793	793	793	10
465	20231219	105000	44805358	800	800	800	800	0
466	20231219	104900	44805358	800	799	800	793	930
467	20231219	104800	44063646	799	799	799	799	86
468	20231219	104700	43994932	801	801	801	801	0
469	20231219	104600	43994932	801	801	801	801	11
470	20231219	104500	43986121	799	799	799	799	3
471	20231219	104400	43983724	799	799	799	799	0
472	20231219	104300	43983724	799	799	799	799	0
473	20231219	104200	43983724	799	799	799	799	0
474	20231219	104100	43983724	799	799	799	799	34
475	20231219	104000	43956558	799	798	799	798	319
476	20231219	103900	43701680	793	794	794	793	2493
477	20231219	103800	41724728	799	799	799	799	0
478	20231219	103700	41724728	799	799	799	799	0
479	20231219	103600	41724728	799	799	799	799	0
480	20231219	103500	41724728	799	799	799	799	0
481	20231219	103400	41724728	799	799	799	799	0
482	20231219	103300	41724728	799	799	799	799	2
483	20231219	103200	41723130	792	792	792	792	0
484	20231219	103100	41723130	792	792	792	792	0
485	20231219	103000	41723130	792	792	792	792	0
486	20231219	102900	41723130	792	792	792	792	0
487	20231219	102800	41723130	792	792	792	792	0
488	20231219	102700	41723130	792	800	800	792	672
489	20231219	102600	41190206	800	799	800	799	26
490	20231219	102500	41169412	793	793	793	793	1
491	20231219	102400	41168619	793	793	793	793	3
492	20231219	102300	41166240	791	791	802	791	13
493	20231219	102200	41155836	802	791	802	791	13
494	20231219	102100	41145432	791	803	804	791	3003
495	20231219	102000	38733888	803	790	803	790	26065
496	20231219	101900	17886986	788	788	788	788	1
497	20231219	101800	17886198	788	788	788	788	33
498	20231219	101700	17860194	788	788	788	788	1
499	20231219	101600	17859406	790	790	790	790	0
500	20231219	101500	17859406	790	790	790	790	0
501	20231219	101400	17859406	790	788	790	788	1001
502	20231219	101300	17069474	788	789	789	788	101
503	20231219	101200	16989786	789	789	789	789	2211
504	20231219	101100	15245307	789	789	789	789	1
505	20231219	101000	15244518	789	789	789	789	1
506	20231219	100900	15243729	789	789	789	789	1
507	20231219	100800	15242940	790	790	790	789	8
508	20231219	100700	15236621	789	789	789	789	0
509	20231219	100600	15236621	789	789	789	789	1
510	20231219	100500	15235832	789	789	789	789	1
511	20231219	100400	15235043	794	794	794	794	0
512	20231219	100300	15235043	794	794	794	794	2
513	20231219	100200	15233455	789	789	789	789	1
514	20231219	100100	15232666	789	789	789	789	0
515	20231219	100000	15232666	789	789	789	789	1
516	20231219	095900	15231877	789	789	789	789	1
517	20231219	095800	15231088	794	794	794	789	3
518	20231219	095700	15228711	789	789	789	789	0
519	20231219	095600	15228711	789	789	789	789	0
520	20231219	095500	15228711	789	789	789	789	1
521	20231219	095400	15227922	789	789	789	789	1
522	20231219	095300	15227133	794	789	794	789	236
523	20231219	095200	15040869	789	789	789	789	0
524	20231219	095100	15040869	789	789	789	789	1
525	20231219	095000	15040080	794	794	794	794	591
526	20231219	094900	14570826	789	793	794	789	401
527	20231219	094800	14252816	789	789	793	789	5
528	20231219	094700	14248859	789	789	789	789	0
529	20231219	094600	14248859	789	789	793	789	27
530	20231219	094500	14227460	789	789	789	789	0
531	20231219	094400	14227460	789	789	789	789	1
532	20231219	094300	14226671	789	789	789	789	1
533	20231219	094200	14225882	789	793	793	789	28
534	20231219	094100	14203686	789	793	794	789	201
535	20231219	094000	14044296	789	793	793	789	307
536	20231219	093900	13800851	793	792	793	792	300
537	20231219	093800	13562955	788	788	788	787	426
538	20231219	093700	13227268	788	788	788	787	371
539	20231219	093600	12934921	788	788	788	788	800
540	20231219	093500	12304521	786	788	788	786	2
541	20231219	093400	12302947	786	786	786	786	0
542	20231219	093300	12302947	786	786	786	786	20
543	20231219	093200	12287227	786	788	788	786	2
544	20231219	093100	12285653	788	788	788	788	1
545	20231219	093000	12284865	786	786	786	786	1
546	20231219	092900	12284079	786	786	786	786	0
547	20231219	092800	12284079	786	786	786	786	6
548	20231219	092700	12279363	786	786	786	786	1
549	20231219	092600	12278577	788	788	788	788	0
550	20231219	092500	12278577	788	786	788	786	2001
551	20231219	092400	10701791	786	788	788	786	1035
552	20231219	092300	9886315	788	788	788	788	2
553	20231219	092200	9884739	788	788	788	788	1
554	20231219	092100	9883951	788	788	788	788	0
555	20231219	092000	9883951	788	790	790	788	211
556	20231219	091900	9717308	791	791	791	791	0
557	20231219	091800	9717308	791	792	792	791	2
558	20231219	091700	9715725	792	792	792	792	0
559	20231219	091600	9715725	792	792	792	792	4636
560	20231219	091500	6044013	794	794	794	794	0
561	20231219	091400	6044013	794	794	794	794	0
562	20231219	091300	6044013	794	792	794	792	758
563	20231219	091200	5443673	792	792	792	792	1586
564	20231219	091100	4187561	792	792	792	792	1
565	20231219	091000	4186769	792	792	792	792	1251
566	20231219	090900	3195977	790	790	790	790	0
567	20231219	090800	3195977	790	790	790	790	0
568	20231219	090700	3195977	790	790	790	790	0
569	20231219	090600	3195977	790	790	790	790	0
570	20231219	090500	3195977	790	792	792	790	358
571	20231219	090400	2913117	792	794	794	792	27
572	20231219	090300	2891725	794	794	794	794	20
573	20231219	090200	2875845	796	797	797	796	859
574	20231219	090100	2192070	797	797	797	797	36
575	20231219	090000	2163378	798	798	798	798	2711