KissMeData/010280/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185400	74091807	868	868	868	868	4526
3	20231213	185300	74091807	868	868	868	868	0
4	20231213	185200	74091807	868	868	868	868	0
5	20231213	185100	74091807	868	868	868	868	0
6	20231213	185000	74091807	868	868	868	868	0
7	20231213	184900	74091807	868	868	868	868	0
8	20231213	184800	74091807	868	868	868	868	0
9	20231213	184700	74091807	868	868	868	868	0
10	20231213	184600	74091807	868	868	868	868	0
11	20231213	184500	74091807	868	868	868	868	0
12	20231213	184400	74091807	868	868	868	868	0
13	20231213	184300	74091807	868	868	868	868	0
14	20231213	184200	74091807	868	868	868	868	0
15	20231213	184100	74091807	868	868	868	868	0
16	20231213	184000	74091807	868	868	868	868	0
17	20231213	183900	74091807	868	868	868	868	0
18	20231213	183800	74091807	868	868	868	868	0
19	20231213	183700	74091807	868	868	868	868	0
20	20231213	183600	74091807	868	868	868	868	0
21	20231213	183500	74091807	868	868	868	868	0
22	20231213	183400	74091807	868	868	868	868	0
23	20231213	183300	74091807	868	868	868	868	0
24	20231213	183200	74091807	868	868	868	868	0
25	20231213	183100	74091807	868	868	868	868	0
26	20231213	183000	74091807	868	868	868	868	0
27	20231213	182900	74091807	868	868	868	868	0
28	20231213	182800	74091807	868	868	868	868	0
29	20231213	182700	74091807	868	868	868	868	0
30	20231213	182600	74091807	868	868	868	868	0
31	20231213	182500	74091807	868	868	868	868	0
32	20231213	182400	74091807	868	868	868	868	4526
33	20231213	182300	74091807	868	868	868	868	0
34	20231213	182200	74091807	868	868	868	868	0
35	20231213	182100	74091807	868	868	868	868	0
36	20231213	182000	74091807	868	868	868	868	0
37	20231213	181900	74091807	868	868	868	868	0
38	20231213	181800	74091807	868	868	868	868	0
39	20231213	181700	74091807	868	868	868	868	0
40	20231213	181600	74091807	868	868	868	868	0
41	20231213	181500	74091807	868	868	868	868	0
42	20231213	181400	74091807	868	868	868	868	0
43	20231213	181300	74091807	868	868	868	868	0
44	20231213	181200	74091807	868	868	868	868	0
45	20231213	181100	74091807	868	868	868	868	0
46	20231213	181000	74091807	868	868	868	868	0
47	20231213	180900	74091807	868	868	868	868	0
48	20231213	180800	74091807	868	868	868	868	0
49	20231213	180700	74091807	868	868	868	868	0
50	20231213	180600	74091807	868	868	868	868	0
51	20231213	180500	74091807	868	868	868	868	0
52	20231213	180400	74091807	868	868	868	868	0
53	20231213	180300	74091807	868	868	868	868	0
54	20231213	180200	74091807	868	868	868	868	0
55	20231213	180100	74091807	868	868	868	868	0
56	20231213	180000	74091807	868	868	868	868	0
57	20231213	175900	74091807	868	868	868	868	0
58	20231213	175800	74091807	868	868	868	868	0
59	20231213	175700	74091807	868	868	868	868	0
60	20231213	175600	74091807	868	868	868	868	0
61	20231213	175500	74091807	868	868	868	868	0
62	20231213	175400	74091807	868	868	868	868	4526
63	20231213	175300	74091807	868	868	868	868	0
64	20231213	175200	74091807	868	868	868	868	0
65	20231213	175100	74091807	868	868	868	868	0
66	20231213	175000	74091807	868	868	868	868	0
67	20231213	174900	74091807	868	868	868	868	0
68	20231213	174800	74091807	868	868	868	868	0
69	20231213	174700	74091807	868	868	868	868	0
70	20231213	174600	74091807	868	868	868	868	0
71	20231213	174500	74091807	868	868	868	868	0
72	20231213	174400	74091807	868	868	868	868	0
73	20231213	174300	74091807	868	868	868	868	0
74	20231213	174200	74091807	868	868	868	868	0
75	20231213	174100	74091807	868	868	868	868	0
76	20231213	174000	74091807	868	868	868	868	0
77	20231213	173900	74091807	868	868	868	868	0
78	20231213	173800	74091807	868	868	868	868	0
79	20231213	173700	74091807	868	868	868	868	0
80	20231213	173600	74091807	868	868	868	868	0
81	20231213	173500	74091807	868	868	868	868	0
82	20231213	173400	74091807	868	868	868	868	0
83	20231213	173300	74091807	868	868	868	868	0
84	20231213	173200	74091807	868	868	868	868	0
85	20231213	173100	74091807	868	868	868	868	0
86	20231213	173000	74091807	868	868	868	868	0
87	20231213	172900	74091807	868	868	868	868	0
88	20231213	172800	74091807	868	868	868	868	0
89	20231213	172700	74091807	868	868	868	868	0
90	20231213	172600	74091807	868	868	868	868	0
91	20231213	172500	74091807	868	868	868	868	0
92	20231213	172400	74091807	868	868	868	868	4526
93	20231213	172300	74091807	868	868	868	868	0
94	20231213	172200	74091807	868	868	868	868	0
95	20231213	172100	74091807	868	868	868	868	0
96	20231213	172000	74091807	868	868	868	868	0
97	20231213	171900	74091807	868	868	868	868	0
98	20231213	171800	74091807	868	868	868	868	0
99	20231213	171700	74091807	868	868	868	868	0
100	20231213	171600	74091807	868	868	868	868	0
101	20231213	171500	74091807	868	868	868	868	0
102	20231213	171400	74091807	868	868	868	868	0
103	20231213	171300	74091807	868	868	868	868	0
104	20231213	171200	74091807	868	868	868	868	0
105	20231213	171100	74091807	868	868	868	868	0
106	20231213	171000	74091807	868	868	868	868	0
107	20231213	170900	74091807	868	868	868	868	0
108	20231213	170800	74091807	868	868	868	868	0
109	20231213	170700	74091807	868	868	868	868	0
110	20231213	170600	74091807	868	868	868	868	0
111	20231213	170500	74091807	868	868	868	868	0
112	20231213	170400	74091807	868	868	868	868	0
113	20231213	170300	74091807	868	868	868	868	0
114	20231213	170200	74091807	868	868	868	868	0
115	20231213	170100	74091807	868	868	868	868	0
116	20231213	170000	74091807	868	868	868	868	0
117	20231213	165900	74091807	868	868	868	868	0
118	20231213	165800	74091807	868	868	868	868	0
119	20231213	165700	74091807	868	868	868	868	0
120	20231213	165600	74091807	868	868	868	868	0
121	20231213	165500	74091807	868	868	868	868	0
122	20231213	165400	74091807	868	868	868	868	4526
123	20231213	165300	74091807	868	868	868	868	0
124	20231213	165200	74091807	868	868	868	868	0
125	20231213	165100	74091807	868	868	868	868	0
126	20231213	165000	74091807	868	868	868	868	0
127	20231213	164900	74091807	868	868	868	868	0
128	20231213	164800	74091807	868	868	868	868	0
129	20231213	164700	74091807	868	868	868	868	0
130	20231213	164600	74091807	868	868	868	868	0
131	20231213	164500	74091807	868	868	868	868	0
132	20231213	164400	74091807	868	868	868	868	0
133	20231213	164300	74091807	868	868	868	868	0
134	20231213	164200	74091807	868	868	868	868	0
135	20231213	164100	74091807	868	868	868	868	0
136	20231213	164000	74091807	868	868	868	868	0
137	20231213	163900	74091807	868	868	868	868	0
138	20231213	163800	74091807	868	868	868	868	0
139	20231213	163700	74091807	868	868	868	868	0
140	20231213	163600	74091807	868	868	868	868	0
141	20231213	163500	74091807	868	868	868	868	0
142	20231213	163400	74091807	868	868	868	868	0
143	20231213	163300	74091807	868	868	868	868	0
144	20231213	163200	74091807	868	868	868	868	0
145	20231213	163100	74091807	868	868	868	868	0
146	20231213	163000	74091807	868	868	868	868	0
147	20231213	162900	74091807	868	868	868	868	0
148	20231213	162800	74091807	868	868	868	868	0
149	20231213	162700	74091807	868	868	868	868	0
150	20231213	162600	74091807	868	868	868	868	0
151	20231213	162500	74091807	868	868	868	868	0
152	20231213	162400	74091807	868	868	868	868	4526
153	20231213	162300	74091807	868	868	868	868	0
154	20231213	162200	74091807	868	868	868	868	0
155	20231213	162100	74091807	868	868	868	868	0
156	20231213	162000	74091807	868	868	868	868	0
157	20231213	161900	74091807	868	868	868	868	0
158	20231213	161800	74091807	868	868	868	868	0
159	20231213	161700	74091807	868	868	868	868	0
160	20231213	161600	74091807	868	868	868	868	0
161	20231213	161500	74091807	868	868	868	868	0
162	20231213	161400	74091807	868	868	868	868	0
163	20231213	161300	74091807	868	868	868	868	0
164	20231213	161200	74091807	868	868	868	868	0
165	20231213	161100	74091807	868	868	868	868	0
166	20231213	161000	74091807	868	868	868	868	0
167	20231213	160900	74091807	868	868	868	868	0
168	20231213	160800	74091807	868	868	868	868	0
169	20231213	160700	74091807	868	868	868	868	0
170	20231213	160600	74091807	868	868	868	868	0
171	20231213	160500	74091807	868	868	868	868	0
172	20231213	160400	74091807	868	868	868	868	0
173	20231213	160300	74091807	868	868	868	868	0
174	20231213	160200	74091807	868	868	868	868	0
175	20231213	160100	74091807	868	868	868	868	0
176	20231213	160000	74091807	868	868	868	868	0
177	20231213	155900	74091807	868	868	868	868	0
178	20231213	155800	74091807	868	868	868	868	0
179	20231213	155700	74091807	868	868	868	868	0
180	20231213	155600	74091807	868	868	868	868	0
181	20231213	155500	74091807	868	868	868	868	0
182	20231213	155400	74091807	868	868	868	868	4526
183	20231213	155300	74091807	868	868	868	868	0
184	20231213	155200	74091807	868	868	868	868	0
185	20231213	155100	74091807	868	868	868	868	0
186	20231213	155000	74091807	868	868	868	868	0
187	20231213	154900	74091807	868	868	868	868	0
188	20231213	154800	74091807	868	868	868	868	0
189	20231213	154700	74091807	868	868	868	868	0
190	20231213	154600	74091807	868	868	868	868	0
191	20231213	154500	74091807	868	868	868	868	0
192	20231213	154400	74091807	868	868	868	868	0
193	20231213	154300	74091807	868	868	868	868	0
194	20231213	154200	74091807	868	868	868	868	0
195	20231213	154100	74091807	868	868	868	868	0
196	20231213	154000	74091807	868	868	868	868	0
197	20231213	153900	74091807	868	868	868	868	0
198	20231213	153800	74091807	868	868	868	868	0
199	20231213	153700	74091807	868	868	868	868	0
200	20231213	153600	74091807	868	868	868	868	0
201	20231213	153500	74091807	868	868	868	868	0
202	20231213	153400	74091807	868	868	868	868	0
203	20231213	153300	74091807	868	868	868	868	0
204	20231213	153200	74091807	868	868	868	868	0
205	20231213	153100	74091807	868	868	868	868	0
206	20231213	153000	74091807	868	868	868	868	4526
207	20231213	152900	70163239	875	875	875	875	0
208	20231213	152800	70163239	875	875	875	875	0
209	20231213	152700	70163239	875	875	875	875	0
210	20231213	152600	70163239	875	875	875	875	0
211	20231213	152500	70163239	875	875	875	875	0
212	20231213	152400	70163239	875	875	875	875	0
213	20231213	152300	70163239	875	875	875	875	0
214	20231213	152200	70163239	875	875	875	875	0
215	20231213	152100	70163239	875	875	875	875	0
216	20231213	152000	70163239	875	875	875	875	0
217	20231213	151900	70163239	875	875	875	875	0
218	20231213	151800	70163239	875	875	875	875	52
219	20231213	151700	70117739	875	875	875	875	57
220	20231213	151600	70067864	876	876	876	876	0
221	20231213	151500	70067864	876	874	876	874	913
222	20231213	151400	69268206	876	876	876	876	0
223	20231213	151300	69268206	876	876	876	876	0
224	20231213	151200	69268206	876	874	876	874	1000
225	20231213	151100	68392430	868	868	868	868	0
226	20231213	151000	68392430	868	868	868	868	0
227	20231213	150900	68392430	868	868	868	868	0
228	20231213	150800	68392430	868	868	868	868	0
229	20231213	150700	68392430	868	870	870	868	7404
230	20231213	150600	61955912	876	876	876	876	0
231	20231213	150500	61955912	876	876	876	876	0
232	20231213	150400	61955912	876	876	876	876	0
233	20231213	150300	61955912	876	870	876	870	72
234	20231213	150200	61893014	873	873	873	873	0
235	20231213	150100	61893014	873	873	873	873	0
236	20231213	150000	61893014	873	873	873	873	0
237	20231213	145900	61893014	873	873	873	873	0
238	20231213	145800	61893014	873	873	873	873	0
239	20231213	145700	61893014	873	873	873	873	0
240	20231213	145600	61893014	873	873	873	873	9
241	20231213	145500	61885157	873	872	873	872	574
242	20231213	145400	61384090	872	872	873	872	1478
243	20231213	145300	60094314	873	873	873	873	0
244	20231213	145200	60094314	873	873	873	873	0
245	20231213	145100	60094314	873	873	873	873	0
246	20231213	145000	60094314	873	873	873	873	122
247	20231213	144900	59987808	872	872	872	872	0
248	20231213	144800	59987808	872	872	872	872	0
249	20231213	144700	59987808	872	872	872	872	159
250	20231213	144600	59849160	872	872	872	872	0
251	20231213	144500	59849160	872	872	872	872	0
252	20231213	144400	59849160	872	872	872	872	33
253	20231213	144300	59820384	873	873	873	873	0
254	20231213	144200	59820384	873	873	873	873	0
255	20231213	144100	59820384	873	873	873	873	0
256	20231213	144000	59820384	873	873	873	873	0
257	20231213	143900	59820384	873	873	873	873	0
258	20231213	143800	59820384	873	873	873	873	0
259	20231213	143700	59820384	873	873	873	873	0
260	20231213	143600	59820384	873	873	873	873	0
261	20231213	143500	59820384	873	873	873	873	0
262	20231213	143400	59820384	873	873	873	873	0
263	20231213	143300	59820384	873	873	873	873	122
264	20231213	143200	59713878	873	873	873	873	0
265	20231213	143100	59713878	873	873	873	873	0
266	20231213	143000	59713878	873	873	873	873	0
267	20231213	142900	59713878	873	873	873	873	0
268	20231213	142800	59713878	873	873	873	873	0
269	20231213	142700	59713878	873	873	873	873	0
270	20231213	142600	59713878	873	873	873	873	0
271	20231213	142500	59713878	873	873	873	873	0
272	20231213	142400	59713878	873	873	873	873	0
273	20231213	142300	59713878	873	873	873	873	0
274	20231213	142200	59713878	873	873	873	873	0
275	20231213	142100	59713878	873	873	873	873	1000
276	20231213	142000	58840878	873	873	873	873	0
277	20231213	141900	58840878	873	873	873	873	111
278	20231213	141800	58743975	873	873	873	873	0
279	20231213	141700	58743975	873	873	873	873	0
280	20231213	141600	58743975	873	873	873	873	881
281	20231213	141500	57974862	873	873	873	873	0
282	20231213	141400	57974862	873	873	873	873	0
283	20231213	141300	57974862	873	873	873	873	0
284	20231213	141200	57974862	873	873	873	873	0
285	20231213	141100	57974862	873	873	873	873	0
286	20231213	141000	57974862	873	873	873	873	0
287	20231213	140900	57974862	873	873	873	873	0
288	20231213	140800	57974862	873	873	873	873	0
289	20231213	140700	57974862	873	873	873	873	1
290	20231213	140600	57973989	872	871	872	871	52
291	20231213	140500	57928696	873	873	873	873	0
292	20231213	140400	57928696	873	873	873	873	0
293	20231213	140300	57928696	873	873	873	873	0
294	20231213	140200	57928696	873	873	873	873	0
295	20231213	140100	57928696	873	873	873	873	0
296	20231213	140000	57928696	873	874	875	871	3125
297	20231213	135900	55204803	874	874	874	874	0
298	20231213	135800	55204803	874	874	874	874	0
299	20231213	135700	55204803	874	874	874	874	0
300	20231213	135600	55204803	874	874	874	874	0
301	20231213	135500	55204803	874	874	874	874	0
302	20231213	135400	55204803	874	874	874	874	159
303	20231213	135300	55065837	874	874	874	874	0
304	20231213	135200	55065837	874	875	875	874	7
305	20231213	135100	55059713	876	875	876	875	3362
306	20231213	135000	52114706	874	874	874	873	1000
307	20231213	134900	51241206	875	875	875	875	0
308	20231213	134800	51241206	875	875	875	875	228
309	20231213	134700	51041706	875	875	875	875	0
310	20231213	134600	51041706	875	875	875	874	308
311	20231213	134500	50772506	874	873	874	873	1684
312	20231213	134400	49301190	874	874	874	874	0
313	20231213	134300	49301190	874	874	874	874	122
314	20231213	134200	49194562	874	874	874	874	0
315	20231213	134100	49194562	874	874	874	874	0
316	20231213	134000	49194562	874	874	874	874	0
317	20231213	133900	49194562	874	874	874	874	0
318	20231213	133800	49194562	874	874	874	874	0
319	20231213	133700	49194562	874	874	874	874	0
320	20231213	133600	49194562	874	874	874	874	0
321	20231213	133500	49194562	874	874	874	874	0
322	20231213	133400	49194562	874	874	874	874	0
323	20231213	133300	49194562	874	874	874	874	0
324	20231213	133200	49194562	874	874	874	874	1
325	20231213	133100	49193688	874	873	874	873	2
326	20231213	133000	49191941	875	875	875	875	0
327	20231213	132900	49191941	875	875	875	875	0
328	20231213	132800	49191941	875	875	875	875	0
329	20231213	132700	49191941	875	875	875	875	0
330	20231213	132600	49191941	875	874	875	874	122
331	20231213	132500	49085207	874	874	874	874	0
332	20231213	132400	49085207	874	874	874	874	0
333	20231213	132300	49085207	874	874	874	874	0
334	20231213	132200	49085207	874	874	874	874	0
335	20231213	132100	49085207	874	874	874	874	4
336	20231213	132000	49081711	873	873	873	873	20
337	20231213	131900	49064251	871	871	871	871	0
338	20231213	131800	49064251	871	871	871	871	0
339	20231213	131700	49064251	871	871	871	871	0
340	20231213	131600	49064251	871	871	871	871	0
341	20231213	131500	49064251	871	871	871	871	538
342	20231213	131400	48595653	872	872	872	872	100
343	20231213	131300	48508453	876	876	876	876	0
344	20231213	131200	48508453	876	876	876	876	0
345	20231213	131100	48508453	876	876	876	876	0
346	20231213	131000	48508453	876	876	876	876	0
347	20231213	130900	48508453	876	873	876	873	122
348	20231213	130800	48401604	872	872	872	872	10
349	20231213	130700	48392884	872	872	872	872	8
350	20231213	130600	48385908	872	876	876	872	235
351	20231213	130500	48180096	877	877	877	877	10
352	20231213	130400	48171326	877	877	877	877	0
353	20231213	130300	48171326	877	877	877	877	250
354	20231213	130200	47952076	877	877	877	877	0
355	20231213	130100	47952076	877	877	877	877	0
356	20231213	130000	47952076	877	877	877	877	0
357	20231213	125900	47952076	877	877	877	877	22
358	20231213	125800	47932782	876	876	876	876	0
359	20231213	125700	47932782	876	876	877	876	46
360	20231213	125600	47892485	876	876	876	876	0
361	20231213	125500	47892485	876	876	876	876	1233
362	20231213	125400	46812377	876	876	876	876	0
363	20231213	125300	46812377	876	876	876	876	0
364	20231213	125200	46812377	876	875	876	875	122
365	20231213	125100	46705555	874	874	874	874	0
366	20231213	125000	46705555	874	874	874	874	0
367	20231213	124900	46705555	874	874	874	874	0
368	20231213	124800	46705555	874	874	874	874	130
369	20231213	124700	46591935	874	874	874	874	0
370	20231213	124600	46591935	874	874	874	874	0
371	20231213	124500	46591935	874	874	874	874	0
372	20231213	124400	46591935	874	874	874	874	100
373	20231213	124300	46504535	871	871	871	871	0
374	20231213	124200	46504535	871	871	871	871	0
375	20231213	124100	46504535	871	871	871	871	0
376	20231213	124000	46504535	871	871	871	871	0
377	20231213	123900	46504535	871	872	872	870	699
378	20231213	123800	45895656	873	873	873	873	1288
379	20231213	123700	44771232	874	874	874	874	2250
380	20231213	123600	42804732	874	875	875	874	1268
381	20231213	123500	41695234	876	876	876	876	123
382	20231213	123400	41587486	876	876	876	876	0
383	20231213	123300	41587486	876	876	876	876	0
384	20231213	123200	41587486	876	876	876	876	0
385	20231213	123100	41587486	876	876	876	876	0
386	20231213	123000	41587486	876	876	876	876	0
387	20231213	122900	41587486	876	876	876	876	0
388	20231213	122800	41587486	876	876	876	876	0
389	20231213	122700	41587486	876	876	876	876	0
390	20231213	122600	41587486	876	876	876	876	0
391	20231213	122500	41587486	876	876	876	876	0
392	20231213	122400	41587486	876	876	876	876	0
393	20231213	122300	41587486	876	876	876	876	0
394	20231213	122200	41587486	876	876	876	876	0
395	20231213	122100	41587486	876	876	876	876	0
396	20231213	122000	41587486	876	876	876	876	0
397	20231213	121900	41587486	876	876	876	876	0
398	20231213	121800	41587486	876	876	876	876	123
399	20231213	121700	41479738	875	875	875	875	221
400	20231213	121600	41286363	876	876	876	876	0
401	20231213	121500	41286363	876	876	876	876	0
402	20231213	121400	41286363	876	876	876	876	0
403	20231213	121300	41286363	876	876	876	876	0
404	20231213	121200	41286363	876	876	876	876	0
405	20231213	121100	41286363	876	876	876	876	228
406	20231213	121000	41086635	876	876	876	876	0
407	20231213	120900	41086635	876	876	876	876	0
408	20231213	120800	41086635	876	876	876	876	0
409	20231213	120700	41086635	876	876	876	876	0
410	20231213	120600	41086635	876	876	876	876	0
411	20231213	120500	41086635	876	876	876	876	0
412	20231213	120400	41086635	876	876	876	876	0
413	20231213	120300	41086635	876	876	876	876	0
414	20231213	120200	41086635	876	876	876	876	0
415	20231213	120100	41086635	876	876	876	876	123
416	20231213	120000	40978887	874	874	874	874	0
417	20231213	115900	40978887	874	874	874	874	0
418	20231213	115800	40978887	874	874	874	874	0
419	20231213	115700	40978887	874	874	874	874	0
420	20231213	115600	40978887	874	874	874	874	0
421	20231213	115500	40978887	874	874	874	874	0
422	20231213	115400	40978887	874	874	874	874	0
423	20231213	115300	40978887	874	874	874	874	0
424	20231213	115200	40978887	874	874	874	874	0
425	20231213	115100	40978887	874	874	874	874	0
426	20231213	115000	40978887	874	874	874	874	0
427	20231213	114900	40978887	874	875	875	874	640
428	20231213	114800	40419459	875	875	875	875	0
429	20231213	114700	40419459	875	875	875	875	0
430	20231213	114600	40419459	875	875	875	875	0
431	20231213	114500	40419459	875	875	875	875	0
432	20231213	114400	40419459	875	876	876	875	126
433	20231213	114300	40309086	876	876	876	876	0
434	20231213	114200	40309086	876	876	876	876	0
435	20231213	114100	40309086	876	876	876	876	0
436	20231213	114000	40309086	876	876	876	876	0
437	20231213	113900	40309086	876	876	876	876	0
438	20231213	113800	40309086	876	876	876	876	205
439	20231213	113700	40129506	876	876	876	876	0
440	20231213	113600	40129506	876	876	876	876	0
441	20231213	113500	40129506	876	876	876	876	0
442	20231213	113400	40129506	876	876	876	876	0
443	20231213	113300	40129506	876	876	876	876	0
444	20231213	113200	40129506	876	876	876	876	0
445	20231213	113100	40129506	876	876	876	876	0
446	20231213	113000	40129506	876	876	876	876	4
447	20231213	112900	40126002	876	876	876	876	0
448	20231213	112800	40126002	876	876	876	876	0
449	20231213	112700	40126002	876	876	876	876	148
450	20231213	112600	39996354	876	876	876	876	3400
451	20231213	112500	37017954	876	876	876	876	0
452	20231213	112400	37017954	876	876	876	876	0
453	20231213	112300	37017954	876	876	876	876	0
454	20231213	112200	37017954	876	877	877	876	28
455	20231213	112100	36993415	877	877	877	877	811
456	20231213	112000	36282168	877	877	877	877	300
457	20231213	111900	36019068	877	877	877	877	0
458	20231213	111800	36019068	877	877	877	877	0
459	20231213	111700	36019068	877	877	877	877	0
460	20231213	111600	36019068	877	877	877	877	0
461	20231213	111500	36019068	877	877	877	877	284
462	20231213	111400	35770000	878	878	878	878	0
463	20231213	111300	35770000	878	878	878	878	0
464	20231213	111200	35770000	878	878	878	878	0
465	20231213	111100	35770000	878	878	878	878	0
466	20231213	111000	35770000	878	878	878	878	123
467	20231213	110900	35662006	876	876	876	876	3
468	20231213	110800	35659378	876	876	876	876	100
469	20231213	110700	35571778	878	878	878	878	68
470	20231213	110600	35512074	878	878	878	878	0
471	20231213	110500	35512074	878	878	878	878	10
472	20231213	110400	35503294	878	878	878	878	0
473	20231213	110300	35503294	878	877	878	877	100
474	20231213	110200	35415593	877	877	877	877	0
475	20231213	110100	35415593	877	877	877	877	0
476	20231213	110000	35415593	877	877	877	877	0
477	20231213	105900	35415593	877	877	877	877	0
478	20231213	105800	35415593	877	877	877	877	0
479	20231213	105700	35415593	877	877	877	877	1
480	20231213	105600	35414716	878	878	878	878	0
481	20231213	105500	35414716	878	878	878	878	0
482	20231213	105400	35414716	878	878	878	878	0
483	20231213	105300	35414716	878	875	878	875	223
484	20231213	105200	35219224	874	874	874	874	0
485	20231213	105100	35219224	874	874	874	874	0
486	20231213	105000	35219224	874	875	875	874	601
487	20231213	104900	34693488	875	875	875	875	0
488	20231213	104800	34693488	875	875	875	875	0
489	20231213	104700	34693488	875	875	875	875	0
490	20231213	104600	34693488	875	875	875	875	939
491	20231213	104500	33871863	875	875	875	875	0
492	20231213	104400	33871863	875	875	875	875	0
493	20231213	104300	33871863	875	875	875	875	0
494	20231213	104200	33871863	875	875	875	874	20
495	20231213	104100	33854381	874	874	874	874	23
496	20231213	104000	33834279	874	874	874	874	0
497	20231213	103900	33834279	874	876	876	874	3252
498	20231213	103800	30988938	876	876	876	876	500
499	20231213	103700	30550938	877	877	877	877	97
500	20231213	103600	30465869	877	877	877	877	123
501	20231213	103500	30357998	877	877	877	877	0
502	20231213	103400	30357998	877	877	877	877	0
503	20231213	103300	30357998	877	877	877	877	0
504	20231213	103200	30357998	877	877	877	877	0
505	20231213	103100	30357998	877	877	877	877	1
506	20231213	103000	30357121	875	875	875	875	0
507	20231213	102900	30357121	875	875	875	875	204
508	20231213	102800	30178621	878	878	878	878	0
509	20231213	102700	30178621	878	876	878	876	592
510	20231213	102600	29658937	876	876	876	876	2
511	20231213	102500	29657185	875	875	875	875	0
512	20231213	102400	29657185	875	875	875	875	0
513	20231213	102300	29657185	875	875	875	875	3
514	20231213	102200	29654560	877	877	877	877	100
515	20231213	102100	29566860	878	878	878	878	0
516	20231213	102000	29566860	878	878	878	878	0
517	20231213	101900	29566860	878	876	878	876	123
518	20231213	101800	29458912	876	876	876	876	0
519	20231213	101700	29458912	876	876	876	876	0
520	20231213	101600	29458912	876	876	876	876	0
521	20231213	101500	29458912	876	876	876	876	0
522	20231213	101400	29458912	876	877	877	876	27
523	20231213	101300	29435250	878	878	878	878	149
524	20231213	101200	29304428	878	878	878	878	382
525	20231213	101100	28969032	877	877	877	877	760
526	20231213	101000	28302512	875	875	875	875	0
527	20231213	100900	28302512	875	875	875	875	175
528	20231213	100800	28149387	875	875	875	875	0
529	20231213	100700	28149387	875	875	875	875	0
530	20231213	100600	28149387	875	875	875	875	0
531	20231213	100500	28149387	875	875	875	875	400
532	20231213	100400	27799387	877	877	877	877	5
533	20231213	100300	27795002	877	877	877	877	30
534	20231213	100200	27768692	877	877	877	877	123
535	20231213	100100	27660821	877	877	877	877	0
536	20231213	100000	27660821	877	877	877	877	0
537	20231213	095900	27660821	877	877	877	877	0
538	20231213	095800	27660821	877	877	877	877	0
539	20231213	095700	27660821	877	877	877	877	100
540	20231213	095600	27573121	877	877	877	877	0
541	20231213	095500	27573121	877	877	877	877	0
542	20231213	095400	27573121	877	877	877	877	0
543	20231213	095300	27573121	877	877	877	877	54
544	20231213	095200	27525763	877	877	877	877	448
545	20231213	095100	27132867	877	877	877	877	175
546	20231213	095000	26979392	877	877	877	877	2
547	20231213	094900	26977638	878	878	878	878	0
548	20231213	094800	26977638	878	878	878	878	0
549	20231213	094700	26977638	878	878	878	878	0
550	20231213	094600	26977638	878	878	878	878	0
551	20231213	094500	26977638	878	877	878	877	123
552	20231213	094400	26869704	875	875	875	875	25
553	20231213	094300	26847829	874	874	874	874	0
554	20231213	094200	26847829	874	874	874	874	0
555	20231213	094100	26847829	874	875	875	874	4000
556	20231213	094000	23349137	875	875	875	875	737
557	20231213	093900	22704262	875	875	875	875	120
558	20231213	093800	22599262	875	875	875	875	50
559	20231213	093700	22555512	875	875	875	875	41
560	20231213	093600	22519637	874	874	874	874	50
561	20231213	093500	22475937	874	874	874	874	0
562	20231213	093400	22475937	874	874	874	874	50
563	20231213	093300	22432237	874	874	874	874	50
564	20231213	093200	22388537	874	874	874	874	394
565	20231213	093100	22044181	874	874	874	874	2
566	20231213	093000	22042433	874	874	874	874	0
567	20231213	092900	22042433	874	876	876	874	4077
568	20231213	092800	18473244	876	877	877	876	12
569	20231213	092700	18462721	877	877	877	877	15
570	20231213	092600	18449566	877	877	877	877	5
571	20231213	092500	18445181	877	878	878	877	219
572	20231213	092400	18253008	878	878	878	878	3
573	20231213	092300	18250374	878	878	878	878	32
574	20231213	092200	18222278	878	878	878	878	0
575	20231213	092100	18222278	878	878	878	878	1
576	20231213	092000	18221400	876	876	876	876	23
577	20231213	091900	18201252	878	878	878	878	393
578	20231213	091800	17856198	879	879	879	879	0
579	20231213	091700	17856198	879	879	879	879	0
580	20231213	091600	17856198	879	879	879	879	273
581	20231213	091500	17616231	879	878	879	878	676
582	20231213	091400	17022677	878	878	878	878	1000
583	20231213	091300	16144677	877	877	877	877	0
584	20231213	091200	16144677	877	877	877	877	500
585	20231213	091100	15706177	877	877	877	877	1000
586	20231213	091000	14829177	879	879	879	879	0
587	20231213	090900	14829177	879	877	879	877	291
588	20231213	090800	14573938	879	879	879	879	101
589	20231213	090700	14485159	879	880	880	878	5100
590	20231213	090600	10001789	880	880	880	880	333
591	20231213	090500	9708749	879	879	879	879	165
592	20231213	090400	9563714	879	879	880	876	9691
593	20231213	090300	1056700	875	875	875	875	0
594	20231213	090200	1056700	875	875	875	875	0
595	20231213	090100	1056700	875	875	875	875	0
596	20231213	090000	1056700	875	875	875	875	626