KissMeData/011080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185400	43064331	904	904	904	904	8775
3	20231220	185300	43064331	904	904	904	904	0
4	20231220	185200	43064331	904	904	904	904	0
5	20231220	185100	43064331	904	904	904	904	0
6	20231220	185000	43064331	904	904	904	904	0
7	20231220	184900	43064331	904	904	904	904	0
8	20231220	184800	43064331	904	904	904	904	0
9	20231220	184700	43064331	904	904	904	904	0
10	20231220	184600	43064331	904	904	904	904	0
11	20231220	184500	43064331	904	904	904	904	0
12	20231220	184400	43064331	904	904	904	904	0
13	20231220	184300	43064331	904	904	904	904	0
14	20231220	184200	43064331	904	904	904	904	0
15	20231220	184100	43064331	904	904	904	904	0
16	20231220	184000	43064331	904	904	904	904	0
17	20231220	183900	43064331	904	904	904	904	0
18	20231220	183800	43064331	904	904	904	904	0
19	20231220	183700	43064331	904	904	904	904	0
20	20231220	183600	43064331	904	904	904	904	0
21	20231220	183500	43064331	904	904	904	904	0
22	20231220	183400	43064331	904	904	904	904	0
23	20231220	183300	43064331	904	904	904	904	0
24	20231220	183200	43064331	904	904	904	904	0
25	20231220	183100	43064331	904	904	904	904	0
26	20231220	183000	43064331	904	904	904	904	0
27	20231220	182900	43064331	904	904	904	904	0
28	20231220	182800	43064331	904	904	904	904	0
29	20231220	182700	43064331	904	904	904	904	0
30	20231220	182600	43064331	904	904	904	904	0
31	20231220	182500	43064331	904	904	904	904	0
32	20231220	182400	43064331	904	904	904	904	8775
33	20231220	182300	43064331	904	904	904	904	0
34	20231220	182200	43064331	904	904	904	904	0
35	20231220	182100	43064331	904	904	904	904	0
36	20231220	182000	43064331	904	904	904	904	0
37	20231220	181900	43064331	904	904	904	904	0
38	20231220	181800	43064331	904	904	904	904	0
39	20231220	181700	43064331	904	904	904	904	0
40	20231220	181600	43064331	904	904	904	904	0
41	20231220	181500	43064331	904	904	904	904	0
42	20231220	181400	43064331	904	904	904	904	0
43	20231220	181300	43064331	904	904	904	904	0
44	20231220	181200	43064331	904	904	904	904	0
45	20231220	181100	43064331	904	904	904	904	0
46	20231220	181000	43064331	904	904	904	904	0
47	20231220	180900	43064331	904	904	904	904	0
48	20231220	180800	43064331	904	904	904	904	0
49	20231220	180700	43064331	904	904	904	904	0
50	20231220	180600	43064331	904	904	904	904	0
51	20231220	180500	43064331	904	904	904	904	0
52	20231220	180400	43064331	904	904	904	904	0
53	20231220	180300	43064331	904	904	904	904	0
54	20231220	180200	43064331	904	904	904	904	0
55	20231220	180100	43064331	904	904	904	904	0
56	20231220	180000	43064331	904	904	904	904	0
57	20231220	175900	43064331	904	904	904	904	0
58	20231220	175800	43064331	904	904	904	904	0
59	20231220	175700	43064331	904	904	904	904	0
60	20231220	175600	43064331	904	904	904	904	0
61	20231220	175500	43064331	904	904	904	904	0
62	20231220	175400	43064331	904	904	904	904	8775
63	20231220	175300	43064331	904	904	904	904	0
64	20231220	175200	43064331	904	904	904	904	0
65	20231220	175100	43064331	904	904	904	904	0
66	20231220	175000	43064331	904	904	904	904	0
67	20231220	174900	43064331	904	904	904	904	0
68	20231220	174800	43064331	904	904	904	904	0
69	20231220	174700	43064331	904	904	904	904	0
70	20231220	174600	43064331	904	904	904	904	0
71	20231220	174500	43064331	904	904	904	904	0
72	20231220	174400	43064331	904	904	904	904	0
73	20231220	174300	43064331	904	904	904	904	0
74	20231220	174200	43064331	904	904	904	904	0
75	20231220	174100	43064331	904	904	904	904	0
76	20231220	174000	43064331	904	904	904	904	0
77	20231220	173900	43064331	904	904	904	904	0
78	20231220	173800	43064331	904	904	904	904	0
79	20231220	173700	43064331	904	904	904	904	0
80	20231220	173600	43064331	904	904	904	904	0
81	20231220	173500	43064331	904	904	904	904	0
82	20231220	173400	43064331	904	904	904	904	0
83	20231220	173300	43064331	904	904	904	904	0
84	20231220	173200	43064331	904	904	904	904	0
85	20231220	173100	43064331	904	904	904	904	0
86	20231220	173000	43064331	904	904	904	904	0
87	20231220	172900	43064331	904	904	904	904	0
88	20231220	172800	43064331	904	904	904	904	0
89	20231220	172700	43064331	904	904	904	904	0
90	20231220	172600	43064331	904	904	904	904	0
91	20231220	172500	43064331	904	904	904	904	0
92	20231220	172400	43064331	904	904	904	904	8775
93	20231220	172300	43064331	904	904	904	904	0
94	20231220	172200	43064331	904	904	904	904	0
95	20231220	172100	43064331	904	904	904	904	0
96	20231220	172000	43064331	904	904	904	904	0
97	20231220	171900	43064331	904	904	904	904	0
98	20231220	171800	43064331	904	904	904	904	0
99	20231220	171700	43064331	904	904	904	904	0
100	20231220	171600	43064331	904	904	904	904	0
101	20231220	171500	43064331	904	904	904	904	0
102	20231220	171400	43064331	904	904	904	904	0
103	20231220	171300	43064331	904	904	904	904	0
104	20231220	171200	43064331	904	904	904	904	0
105	20231220	171100	43064331	904	904	904	904	0
106	20231220	171000	43064331	904	904	904	904	0
107	20231220	170900	43064331	904	904	904	904	0
108	20231220	170800	43064331	904	904	904	904	0
109	20231220	170700	43064331	904	904	904	904	0
110	20231220	170600	43064331	904	904	904	904	0
111	20231220	170500	43064331	904	904	904	904	0
112	20231220	170400	43064331	904	904	904	904	0
113	20231220	170300	43064331	904	904	904	904	0
114	20231220	170200	43064331	904	904	904	904	0
115	20231220	170100	43064331	904	904	904	904	0
116	20231220	170000	43064331	904	904	904	904	0
117	20231220	165900	43064331	904	904	904	904	0
118	20231220	165800	43064331	904	904	904	904	0
119	20231220	165700	43064331	904	904	904	904	0
120	20231220	165600	43064331	904	904	904	904	0
121	20231220	165500	43064331	904	904	904	904	0
122	20231220	165400	43064331	904	904	904	904	8775
123	20231220	165300	43064331	904	904	904	904	0
124	20231220	165200	43064331	904	904	904	904	0
125	20231220	165100	43064331	904	904	904	904	0
126	20231220	165000	43064331	904	904	904	904	0
127	20231220	164900	43064331	904	904	904	904	0
128	20231220	164800	43064331	904	904	904	904	0
129	20231220	164700	43064331	904	904	904	904	0
130	20231220	164600	43064331	904	904	904	904	0
131	20231220	164500	43064331	904	904	904	904	0
132	20231220	164400	43064331	904	904	904	904	0
133	20231220	164300	43064331	904	904	904	904	0
134	20231220	164200	43064331	904	904	904	904	0
135	20231220	164100	43064331	904	904	904	904	0
136	20231220	164000	43064331	904	904	904	904	0
137	20231220	163900	43064331	904	904	904	904	0
138	20231220	163800	43064331	904	904	904	904	0
139	20231220	163700	43064331	904	904	904	904	0
140	20231220	163600	43064331	904	904	904	904	0
141	20231220	163500	43064331	904	904	904	904	0
142	20231220	163400	43064331	904	904	904	904	0
143	20231220	163300	43064331	904	904	904	904	0
144	20231220	163200	43064331	904	904	904	904	0
145	20231220	163100	43064331	904	904	904	904	0
146	20231220	163000	43064331	904	904	904	904	0
147	20231220	162900	43064331	904	904	904	904	0
148	20231220	162800	43064331	904	904	904	904	0
149	20231220	162700	43064331	904	904	904	904	0
150	20231220	162600	43064331	904	904	904	904	0
151	20231220	162500	43064331	904	904	904	904	0
152	20231220	162400	43064331	904	904	904	904	8775
153	20231220	162300	43064331	904	904	904	904	0
154	20231220	162200	43064331	904	904	904	904	0
155	20231220	162100	43064331	904	904	904	904	0
156	20231220	162000	43064331	904	904	904	904	0
157	20231220	161900	43064331	904	904	904	904	0
158	20231220	161800	43064331	904	904	904	904	0
159	20231220	161700	43064331	904	904	904	904	0
160	20231220	161600	43064331	904	904	904	904	0
161	20231220	161500	43064331	904	904	904	904	0
162	20231220	161400	43064331	904	904	904	904	0
163	20231220	161300	43064331	904	904	904	904	0
164	20231220	161200	43064331	904	904	904	904	0
165	20231220	161100	43064331	904	904	904	904	0
166	20231220	161000	43064331	904	904	904	904	0
167	20231220	160900	43064331	904	904	904	904	0
168	20231220	160800	43064331	904	904	904	904	0
169	20231220	160700	43064331	904	904	904	904	0
170	20231220	160600	43064331	904	904	904	904	0
171	20231220	160500	43064331	904	904	904	904	0
172	20231220	160400	43064331	904	904	904	904	0
173	20231220	160300	43064331	904	904	904	904	0
174	20231220	160200	43064331	904	904	904	904	0
175	20231220	160100	43064331	904	904	904	904	0
176	20231220	160000	43064331	904	904	904	904	0
177	20231220	155900	43064331	904	904	904	904	0
178	20231220	155800	43064331	904	904	904	904	0
179	20231220	155700	43064331	904	904	904	904	0
180	20231220	155600	43064331	904	904	904	904	0
181	20231220	155500	43064331	904	904	904	904	0
182	20231220	155400	43064331	904	904	904	904	8775
183	20231220	155300	43064331	904	904	904	904	0
184	20231220	155200	43064331	904	904	904	904	0
185	20231220	155100	43064331	904	904	904	904	0
186	20231220	155000	43064331	904	904	904	904	0
187	20231220	154900	43064331	904	904	904	904	0
188	20231220	154800	43064331	904	904	904	904	0
189	20231220	154700	43064331	904	904	904	904	0
190	20231220	154600	43064331	904	904	904	904	0
191	20231220	154500	43064331	904	904	904	904	0
192	20231220	154400	43064331	904	904	904	904	0
193	20231220	154300	43064331	904	904	904	904	0
194	20231220	154200	43064331	904	904	904	904	0
195	20231220	154100	43064331	904	904	904	904	0
196	20231220	154000	43064331	904	904	904	904	0
197	20231220	153900	43064331	904	904	904	904	0
198	20231220	153800	43064331	904	904	904	904	0
199	20231220	153700	43064331	904	904	904	904	0
200	20231220	153600	43064331	904	904	904	904	0
201	20231220	153500	43064331	904	904	904	904	0
202	20231220	153400	43064331	904	904	904	904	0
203	20231220	153300	43064331	904	904	904	904	0
204	20231220	153200	43064331	904	904	904	904	0
205	20231220	153100	43064331	904	904	904	904	0
206	20231220	153000	43064331	904	904	904	904	8775
207	20231220	152900	35131731	902	902	902	902	0
208	20231220	152800	35131731	902	902	902	902	0
209	20231220	152700	35131731	902	902	902	902	0
210	20231220	152600	35131731	902	902	902	902	0
211	20231220	152500	35131731	902	902	902	902	0
212	20231220	152400	35131731	902	902	902	902	0
213	20231220	152300	35131731	902	902	902	902	0
214	20231220	152200	35131731	902	902	902	902	0
215	20231220	152100	35131731	902	902	902	902	0
216	20231220	152000	35131731	902	902	902	902	0
217	20231220	151900	35131731	902	902	902	902	101
218	20231220	151800	35040629	901	901	901	901	0
219	20231220	151700	35040629	901	901	901	901	0
220	20231220	151600	35040629	901	901	901	901	0
221	20231220	151500	35040629	901	901	901	901	0
222	20231220	151400	35040629	901	901	901	901	0
223	20231220	151300	35040629	901	901	901	901	0
224	20231220	151200	35040629	901	901	901	901	0
225	20231220	151100	35040629	901	901	901	901	0
226	20231220	151000	35040629	901	901	901	901	530
227	20231220	150900	34563099	901	901	901	901	1
228	20231220	150800	34562198	902	902	902	902	0
229	20231220	150700	34562198	902	902	902	902	0
230	20231220	150600	34562198	902	902	902	902	0
231	20231220	150500	34562198	902	902	902	902	0
232	20231220	150400	34562198	902	902	902	902	35
233	20231220	150300	34530628	901	901	901	901	0
234	20231220	150200	34530628	901	901	901	901	0
235	20231220	150100	34530628	901	901	901	901	0
236	20231220	150000	34530628	901	901	901	901	0
237	20231220	145900	34530628	901	901	901	901	0
238	20231220	145800	34530628	901	901	901	901	0
239	20231220	145700	34530628	901	901	901	901	0
240	20231220	145600	34530628	901	901	901	901	0
241	20231220	145500	34530628	901	901	901	901	0
242	20231220	145400	34530628	901	901	901	901	0
243	20231220	145300	34530628	901	901	901	901	0
244	20231220	145200	34530628	901	901	901	901	0
245	20231220	145100	34530628	901	901	901	901	0
246	20231220	145000	34530628	901	901	901	901	0
247	20231220	144900	34530628	901	901	901	901	0
248	20231220	144800	34530628	901	901	901	901	0
249	20231220	144700	34530628	901	901	901	901	0
250	20231220	144600	34530628	901	901	901	901	0
251	20231220	144500	34530628	901	901	901	901	0
252	20231220	144400	34530628	901	901	901	901	0
253	20231220	144300	34530628	901	901	901	901	0
254	20231220	144200	34530628	901	901	901	901	0
255	20231220	144100	34530628	901	901	901	901	0
256	20231220	144000	34530628	901	901	901	901	0
257	20231220	143900	34530628	901	901	901	901	0
258	20231220	143800	34530628	901	901	901	901	0
259	20231220	143700	34530628	901	901	901	901	878
260	20231220	143600	33739550	901	901	901	901	0
261	20231220	143500	33739550	901	901	901	901	0
262	20231220	143400	33739550	901	901	901	901	1003
263	20231220	143300	32835847	902	902	902	902	0
264	20231220	143200	32835847	902	902	902	902	0
265	20231220	143100	32835847	902	902	902	902	0
266	20231220	143000	32835847	902	902	902	902	0
267	20231220	142900	32835847	902	902	902	902	0
268	20231220	142800	32835847	902	902	902	902	0
269	20231220	142700	32835847	902	902	902	902	0
270	20231220	142600	32835847	902	902	902	902	0
271	20231220	142500	32835847	902	902	902	902	277
272	20231220	142400	32585993	902	902	902	902	0
273	20231220	142300	32585993	902	902	902	902	0
274	20231220	142200	32585993	902	902	902	902	0
275	20231220	142100	32585993	902	902	902	902	0
276	20231220	142000	32585993	902	902	902	902	0
277	20231220	141900	32585993	902	902	902	902	388
278	20231220	141800	32236017	902	902	902	902	0
279	20231220	141700	32236017	902	902	902	902	0
280	20231220	141600	32236017	902	902	902	902	0
281	20231220	141500	32236017	902	902	902	902	0
282	20231220	141400	32236017	902	902	902	902	0
283	20231220	141300	32236017	902	902	902	902	212
284	20231220	141200	32044793	903	903	903	903	0
285	20231220	141100	32044793	903	903	903	903	0
286	20231220	141000	32044793	903	903	903	903	0
287	20231220	140900	32044793	903	903	903	903	0
288	20231220	140800	32044793	903	903	903	903	0
289	20231220	140700	32044793	903	903	903	903	0
290	20231220	140600	32044793	903	903	903	903	0
291	20231220	140500	32044793	903	903	903	903	0
292	20231220	140400	32044793	903	903	903	903	0
293	20231220	140300	32044793	903	903	903	903	0
294	20231220	140200	32044793	903	903	903	903	0
295	20231220	140100	32044793	903	903	903	903	10
296	20231220	140000	32035763	903	903	903	903	0
297	20231220	135900	32035763	903	902	903	902	966
298	20231220	135800	31164376	902	902	902	902	0
299	20231220	135700	31164376	902	902	902	902	1089
300	20231220	135600	30182098	902	902	902	902	0
301	20231220	135500	30182098	902	902	902	902	0
302	20231220	135400	30182098	902	902	902	902	4
303	20231220	135300	30178490	902	902	902	902	0
304	20231220	135200	30178490	902	902	902	902	0
305	20231220	135100	30178490	902	902	902	902	0
306	20231220	135000	30178490	902	902	902	902	0
307	20231220	134900	30178490	902	902	902	902	0
308	20231220	134800	30178490	902	902	902	902	0
309	20231220	134700	30178490	902	902	902	902	0
310	20231220	134600	30178490	902	902	902	902	0
311	20231220	134500	30178490	902	902	902	902	0
312	20231220	134400	30178490	902	902	902	902	0
313	20231220	134300	30178490	902	902	902	902	0
314	20231220	134200	30178490	902	902	902	902	0
315	20231220	134100	30178490	902	902	902	902	0
316	20231220	134000	30178490	902	902	902	902	0
317	20231220	133900	30178490	902	902	902	902	0
318	20231220	133800	30178490	902	902	902	902	0
319	20231220	133700	30178490	902	902	902	902	4
320	20231220	133600	30174882	902	902	902	902	4
321	20231220	133500	30171274	902	902	902	902	0
322	20231220	133400	30171274	902	902	902	902	116
323	20231220	133300	30066642	902	902	902	902	4
324	20231220	133200	30063034	903	903	903	903	67
325	20231220	133100	30002533	903	903	903	903	0
326	20231220	133000	30002533	903	903	903	903	0
327	20231220	132900	30002533	903	903	903	903	0
328	20231220	132800	30002533	903	903	903	903	0
329	20231220	132700	30002533	903	903	903	903	0
330	20231220	132600	30002533	903	903	903	903	0
331	20231220	132500	30002533	903	903	903	903	0
332	20231220	132400	30002533	903	903	903	903	0
333	20231220	132300	30002533	903	903	903	903	0
334	20231220	132200	30002533	903	903	903	903	20
335	20231220	132100	29984473	904	904	904	904	0
336	20231220	132000	29984473	904	904	904	904	0
337	20231220	131900	29984473	904	904	904	904	0
338	20231220	131800	29984473	904	904	904	904	0
339	20231220	131700	29984473	904	904	904	904	0
340	20231220	131600	29984473	904	904	904	904	0
341	20231220	131500	29984473	904	904	904	904	0
342	20231220	131400	29984473	904	904	904	904	0
343	20231220	131300	29984473	904	904	904	904	0
344	20231220	131200	29984473	904	904	904	904	0
345	20231220	131100	29984473	904	904	904	904	0
346	20231220	131000	29984473	904	904	904	904	0
347	20231220	130900	29984473	904	904	904	904	1
348	20231220	130800	29983569	904	904	904	904	0
349	20231220	130700	29983569	904	904	904	904	0
350	20231220	130600	29983569	904	904	904	904	0
351	20231220	130500	29983569	904	904	904	904	0
352	20231220	130400	29983569	904	904	904	904	0
353	20231220	130300	29983569	904	904	904	904	0
354	20231220	130200	29983569	904	904	904	904	0
355	20231220	130100	29983569	904	904	904	904	0
356	20231220	130000	29983569	904	904	904	904	0
357	20231220	125900	29983569	904	904	904	904	0
358	20231220	125800	29983569	904	904	904	904	0
359	20231220	125700	29983569	904	904	904	904	0
360	20231220	125600	29983569	904	904	904	904	0
361	20231220	125500	29983569	904	904	904	904	0
362	20231220	125400	29983569	904	904	904	904	0
363	20231220	125300	29983569	904	904	904	904	0
364	20231220	125200	29983569	904	904	904	904	0
365	20231220	125100	29983569	904	904	904	904	0
366	20231220	125000	29983569	904	904	904	904	0
367	20231220	124900	29983569	904	904	904	904	0
368	20231220	124800	29983569	904	904	904	904	0
369	20231220	124700	29983569	904	904	904	904	0
370	20231220	124600	29983569	904	904	904	904	0
371	20231220	124500	29983569	904	904	904	904	0
372	20231220	124400	29983569	904	904	904	904	0
373	20231220	124300	29983569	904	904	904	904	0
374	20231220	124200	29983569	904	904	904	904	15
375	20231220	124100	29970009	904	904	904	904	0
376	20231220	124000	29970009	904	904	904	904	0
377	20231220	123900	29970009	904	904	904	904	0
378	20231220	123800	29970009	904	904	904	904	0
379	20231220	123700	29970009	904	904	904	904	0
380	20231220	123600	29970009	904	904	904	904	0
381	20231220	123500	29970009	904	904	904	904	0
382	20231220	123400	29970009	904	904	904	904	0
383	20231220	123300	29970009	904	904	904	904	0
384	20231220	123200	29970009	904	904	904	904	0
385	20231220	123100	29970009	904	904	904	904	2774
386	20231220	123000	27462313	904	904	904	904	0
387	20231220	122900	27462313	904	904	904	904	0
388	20231220	122800	27462313	904	904	904	904	0
389	20231220	122700	27462313	904	904	904	904	0
390	20231220	122600	27462313	904	904	904	904	0
391	20231220	122500	27462313	904	904	904	904	0
392	20231220	122400	27462313	904	904	904	904	500
393	20231220	122300	27010313	903	903	903	903	0
394	20231220	122200	27010313	903	903	903	903	0
395	20231220	122100	27010313	903	903	903	903	0
396	20231220	122000	27010313	903	903	903	903	0
397	20231220	121900	27010313	903	903	903	903	0
398	20231220	121800	27010313	903	903	903	903	0
399	20231220	121700	27010313	903	903	903	903	0
400	20231220	121600	27010313	903	903	903	903	0
401	20231220	121500	27010313	903	903	903	903	0
402	20231220	121400	27010313	903	903	903	903	507
403	20231220	121300	26552492	904	904	904	904	0
404	20231220	121200	26552492	904	904	904	904	6
405	20231220	121100	26547068	904	904	904	904	25
406	20231220	121000	26524468	904	904	904	904	0
407	20231220	120900	26524468	904	904	904	904	159
408	20231220	120800	26380732	904	904	904	904	0
409	20231220	120700	26380732	904	904	904	904	0
410	20231220	120600	26380732	904	904	904	904	0
411	20231220	120500	26380732	904	904	904	904	0
412	20231220	120400	26380732	904	904	904	904	0
413	20231220	120300	26380732	904	904	904	904	0
414	20231220	120200	26380732	904	904	904	904	0
415	20231220	120100	26380732	904	904	904	904	0
416	20231220	120000	26380732	904	904	904	904	0
417	20231220	115900	26380732	904	904	904	904	0
418	20231220	115800	26380732	904	904	904	904	0
419	20231220	115700	26380732	904	904	904	904	0
420	20231220	115600	26380732	904	904	904	904	6
421	20231220	115500	26375308	904	905	905	904	401
422	20231220	115400	26012409	905	905	905	905	6
423	20231220	115300	26006979	905	905	905	905	0
424	20231220	115200	26006979	905	905	905	905	0
425	20231220	115100	26006979	905	905	905	905	0
426	20231220	115000	26006979	905	905	905	905	0
427	20231220	114900	26006979	905	905	905	905	0
428	20231220	114800	26006979	905	905	905	905	150
429	20231220	114700	25871229	906	906	906	906	0
430	20231220	114600	25871229	906	906	906	906	0
431	20231220	114500	25871229	906	906	906	906	0
432	20231220	114400	25871229	906	906	906	906	0
433	20231220	114300	25871229	906	906	906	906	0
434	20231220	114200	25871229	906	906	906	906	0
435	20231220	114100	25871229	906	906	906	906	0
436	20231220	114000	25871229	906	906	906	906	0
437	20231220	113900	25871229	906	906	906	906	0
438	20231220	113800	25871229	906	906	906	906	0
439	20231220	113700	25871229	906	906	906	906	0
440	20231220	113600	25871229	906	906	906	906	0
441	20231220	113500	25871229	906	906	906	906	0
442	20231220	113400	25871229	906	906	906	906	0
443	20231220	113300	25871229	906	906	906	906	0
444	20231220	113200	25871229	906	906	906	906	0
445	20231220	113100	25871229	906	906	906	906	0
446	20231220	113000	25871229	906	906	906	906	0
447	20231220	112900	25871229	906	906	906	906	0
448	20231220	112800	25871229	906	906	906	906	0
449	20231220	112700	25871229	906	906	906	906	0
450	20231220	112600	25871229	906	906	906	906	0
451	20231220	112500	25871229	906	906	906	906	0
452	20231220	112400	25871229	906	906	906	906	0
453	20231220	112300	25871229	906	906	906	906	0
454	20231220	112200	25871229	906	906	906	906	0
455	20231220	112100	25871229	906	906	906	906	0
456	20231220	112000	25871229	906	906	906	906	0
457	20231220	111900	25871229	906	906	906	906	3853
458	20231220	111800	22380411	906	906	906	906	0
459	20231220	111700	22380411	906	906	906	906	0
460	20231220	111600	22380411	906	906	906	906	0
461	20231220	111500	22380411	906	906	906	906	0
462	20231220	111400	22380411	906	906	906	906	0
463	20231220	111300	22380411	906	906	906	906	0
464	20231220	111200	22380411	906	906	906	906	0
465	20231220	111100	22380411	906	906	906	906	0
466	20231220	111000	22380411	906	906	906	906	8107
467	20231220	110900	15035469	906	906	906	906	0
468	20231220	110800	15035469	906	906	906	906	0
469	20231220	110700	15035469	906	906	906	906	0
470	20231220	110600	15035469	906	906	906	906	7963
471	20231220	110500	7820991	907	907	907	907	0
472	20231220	110400	7820991	907	907	907	907	56
473	20231220	110300	7770199	906	906	906	906	0
474	20231220	110200	7770199	906	906	906	906	1000
475	20231220	110100	6864199	906	906	906	906	0
476	20231220	110000	6864199	906	906	906	906	0
477	20231220	105900	6864199	906	906	906	906	0
478	20231220	105800	6864199	906	906	906	906	0
479	20231220	105700	6864199	906	906	906	906	167
480	20231220	105600	6712897	906	906	906	906	0
481	20231220	105500	6712897	906	906	906	906	0
482	20231220	105400	6712897	906	906	906	906	0
483	20231220	105300	6712897	906	906	906	906	0
484	20231220	105200	6712897	906	906	906	906	0
485	20231220	105100	6712897	906	906	906	906	0
486	20231220	105000	6712897	906	906	906	906	500
487	20231220	104900	6259897	906	906	906	906	0
488	20231220	104800	6259897	906	906	906	906	0
489	20231220	104700	6259897	906	906	906	906	0
490	20231220	104600	6259897	906	906	906	906	0
491	20231220	104500	6259897	906	906	906	906	0
492	20231220	104400	6259897	906	906	906	906	0
493	20231220	104300	6259897	906	906	906	906	123
494	20231220	104200	6148459	906	906	906	906	0
495	20231220	104100	6148459	906	906	906	906	0
496	20231220	104000	6148459	906	906	906	906	4
497	20231220	103900	6144835	907	907	907	907	0
498	20231220	103800	6144835	907	907	907	907	0
499	20231220	103700	6144835	907	907	907	907	0
500	20231220	103600	6144835	907	907	907	907	0
501	20231220	103500	6144835	907	907	907	907	0
502	20231220	103400	6144835	907	907	907	907	0
503	20231220	103300	6144835	907	907	907	907	0
504	20231220	103200	6144835	907	907	907	907	0
505	20231220	103100	6144835	907	907	907	907	0
506	20231220	103000	6144835	907	907	907	907	0
507	20231220	102900	6144835	907	907	907	907	23
508	20231220	102800	6123974	907	907	907	907	0
509	20231220	102700	6123974	907	907	907	907	0
510	20231220	102600	6123974	907	907	907	907	0
511	20231220	102500	6123974	907	907	907	907	0
512	20231220	102400	6123974	907	907	907	907	0
513	20231220	102300	6123974	907	907	907	907	0
514	20231220	102200	6123974	907	907	907	907	1841
515	20231220	102100	4454187	907	907	907	907	0
516	20231220	102000	4454187	907	907	907	907	0
517	20231220	101900	4454187	907	907	907	907	0
518	20231220	101800	4454187	907	907	907	907	0
519	20231220	101700	4454187	907	907	907	907	0
520	20231220	101600	4454187	907	907	907	907	0
521	20231220	101500	4454187	907	907	907	907	0
522	20231220	101400	4454187	907	907	907	907	0
523	20231220	101300	4454187	907	907	907	907	0
524	20231220	101200	4454187	907	907	907	907	0
525	20231220	101100	4454187	907	907	907	907	0
526	20231220	101000	4454187	907	907	907	907	0
527	20231220	100900	4454187	907	907	907	907	0
528	20231220	100800	4454187	907	907	907	907	200
529	20231220	100700	4272787	907	907	907	907	0
530	20231220	100600	4272787	907	907	907	907	0
531	20231220	100500	4272787	907	907	907	907	0
532	20231220	100400	4272787	907	907	907	907	0
533	20231220	100300	4272787	907	907	907	907	0
534	20231220	100200	4272787	907	907	907	907	0
535	20231220	100100	4272787	907	907	907	907	10
536	20231220	100000	4263717	906	906	906	906	0
537	20231220	095900	4263717	906	906	906	906	80
538	20231220	095800	4191237	907	907	907	907	0
539	20231220	095700	4191237	907	907	907	907	0
540	20231220	095600	4191237	907	907	907	907	0
541	20231220	095500	4191237	907	907	907	907	0
542	20231220	095400	4191237	907	907	907	907	10
543	20231220	095300	4182167	907	907	907	907	0
544	20231220	095200	4182167	907	907	907	907	0
545	20231220	095100	4182167	907	907	907	907	0
546	20231220	095000	4182167	907	907	907	907	0
547	20231220	094900	4182167	907	907	907	907	320
548	20231220	094800	3891927	906	906	906	906	0
549	20231220	094700	3891927	906	906	906	906	0
550	20231220	094600	3891927	906	906	906	906	0
551	20231220	094500	3891927	906	906	906	906	1
552	20231220	094400	3891021	906	906	906	906	33
553	20231220	094300	3861123	907	907	907	907	0
554	20231220	094200	3861123	907	907	907	907	5
555	20231220	094100	3856588	907	907	907	907	5
556	20231220	094000	3852053	906	907	907	906	2
557	20231220	093900	3850240	907	907	907	907	105
558	20231220	093800	3755005	907	907	907	907	0
559	20231220	093700	3755005	907	907	907	907	5
560	20231220	093600	3750470	908	908	908	908	0
561	20231220	093500	3750470	908	908	908	908	3
562	20231220	093400	3747746	907	907	907	907	307
563	20231220	093300	3469297	907	907	907	907	457
564	20231220	093200	3054798	907	907	907	907	0
565	20231220	093100	3054798	907	907	907	907	0
566	20231220	093000	3054798	907	907	907	907	0
567	20231220	092900	3054798	907	906	907	906	501
568	20231220	092800	2600891	907	907	907	907	0
569	20231220	092700	2600891	907	907	907	907	220
570	20231220	092600	2401351	907	907	907	907	0
571	20231220	092500	2401351	907	907	907	907	0
572	20231220	092400	2401351	907	907	907	907	0
573	20231220	092300	2401351	907	907	907	907	10
574	20231220	092200	2392281	907	907	907	907	105
575	20231220	092100	2297046	906	906	906	906	0
576	20231220	092000	2297046	906	906	906	906	0
577	20231220	091900	2297046	906	906	906	906	0
578	20231220	091800	2297046	906	906	906	906	0
579	20231220	091700	2297046	906	906	906	906	0
580	20231220	091600	2297046	906	906	906	906	0
581	20231220	091500	2297046	906	906	906	906	0
582	20231220	091400	2297046	906	906	906	906	0
583	20231220	091300	2297046	906	906	906	906	0
584	20231220	091200	2297046	906	906	906	906	0
585	20231220	091100	2297046	906	907	907	906	1500
586	20231220	091000	938026	906	906	906	906	0
587	20231220	090900	938026	906	906	906	906	0
588	20231220	090800	938026	906	906	906	906	0
589	20231220	090700	938026	906	906	906	906	0
590	20231220	090600	938026	906	906	906	906	0
591	20231220	090500	938026	906	906	906	906	0
592	20231220	090400	938026	906	906	906	906	0
593	20231220	090300	938026	906	906	906	906	0
594	20231220	090200	938026	906	906	906	906	0
595	20231220	090100	938026	906	906	906	906	46
596	20231220	090000	896350	910	910	910	910	985