KissMeData/011080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185400	48935933	912	912	912	912	1052
3	20231227	185300	48935933	912	912	912	912	0
4	20231227	185200	48935933	912	912	912	912	0
5	20231227	185100	48935933	912	912	912	912	0
6	20231227	185000	48935933	912	912	912	912	0
7	20231227	184900	48935933	912	912	912	912	0
8	20231227	184800	48935933	912	912	912	912	0
9	20231227	184700	48935933	912	912	912	912	0
10	20231227	184600	48935933	912	912	912	912	0
11	20231227	184500	48935933	912	912	912	912	0
12	20231227	184400	48935933	912	912	912	912	0
13	20231227	184300	48935933	912	912	912	912	0
14	20231227	184200	48935933	912	912	912	912	0
15	20231227	184100	48935933	912	912	912	912	0
16	20231227	184000	48935933	912	912	912	912	0
17	20231227	183900	48935933	912	912	912	912	0
18	20231227	183800	48935933	912	912	912	912	0
19	20231227	183700	48935933	912	912	912	912	0
20	20231227	183600	48935933	912	912	912	912	0
21	20231227	183500	48935933	912	912	912	912	0
22	20231227	183400	48935933	912	912	912	912	0
23	20231227	183300	48935933	912	912	912	912	0
24	20231227	183200	48935933	912	912	912	912	0
25	20231227	183100	48935933	912	912	912	912	0
26	20231227	183000	48935933	912	912	912	912	0
27	20231227	182900	48935933	912	912	912	912	0
28	20231227	182800	48935933	912	912	912	912	0
29	20231227	182700	48935933	912	912	912	912	0
30	20231227	182600	48935933	912	912	912	912	0
31	20231227	182500	48935933	912	912	912	912	0
32	20231227	182400	48935933	912	912	912	912	1052
33	20231227	182300	48935933	912	912	912	912	0
34	20231227	182200	48935933	912	912	912	912	0
35	20231227	182100	48935933	912	912	912	912	0
36	20231227	182000	48935933	912	912	912	912	0
37	20231227	181900	48935933	912	912	912	912	0
38	20231227	181800	48935933	912	912	912	912	0
39	20231227	181700	48935933	912	912	912	912	0
40	20231227	181600	48935933	912	912	912	912	0
41	20231227	181500	48935933	912	912	912	912	0
42	20231227	181400	48935933	912	912	912	912	0
43	20231227	181300	48935933	912	912	912	912	0
44	20231227	181200	48935933	912	912	912	912	0
45	20231227	181100	48935933	912	912	912	912	0
46	20231227	181000	48935933	912	912	912	912	0
47	20231227	180900	48935933	912	912	912	912	0
48	20231227	180800	48935933	912	912	912	912	0
49	20231227	180700	48935933	912	912	912	912	0
50	20231227	180600	48935933	912	912	912	912	0
51	20231227	180500	48935933	912	912	912	912	0
52	20231227	180400	48935933	912	912	912	912	0
53	20231227	180300	48935933	912	912	912	912	0
54	20231227	180200	48935933	912	912	912	912	0
55	20231227	180100	48935933	912	912	912	912	0
56	20231227	180000	48935933	912	912	912	912	0
57	20231227	175900	48935933	912	912	912	912	0
58	20231227	175800	48935933	912	912	912	912	0
59	20231227	175700	48935933	912	912	912	912	0
60	20231227	175600	48935933	912	912	912	912	0
61	20231227	175500	48935933	912	912	912	912	0
62	20231227	175400	48935933	912	912	912	912	1052
63	20231227	175300	48935933	912	912	912	912	0
64	20231227	175200	48935933	912	912	912	912	0
65	20231227	175100	48935933	912	912	912	912	0
66	20231227	175000	48935933	912	912	912	912	0
67	20231227	174900	48935933	912	912	912	912	0
68	20231227	174800	48935933	912	912	912	912	0
69	20231227	174700	48935933	912	912	912	912	0
70	20231227	174600	48935933	912	912	912	912	0
71	20231227	174500	48935933	912	912	912	912	0
72	20231227	174400	48935933	912	912	912	912	0
73	20231227	174300	48935933	912	912	912	912	0
74	20231227	174200	48935933	912	912	912	912	0
75	20231227	174100	48935933	912	912	912	912	0
76	20231227	174000	48935933	912	912	912	912	0
77	20231227	173900	48935933	912	912	912	912	0
78	20231227	173800	48935933	912	912	912	912	0
79	20231227	173700	48935933	912	912	912	912	0
80	20231227	173600	48935933	912	912	912	912	0
81	20231227	173500	48935933	912	912	912	912	0
82	20231227	173400	48935933	912	912	912	912	0
83	20231227	173300	48935933	912	912	912	912	0
84	20231227	173200	48935933	912	912	912	912	0
85	20231227	173100	48935933	912	912	912	912	0
86	20231227	173000	48935933	912	912	912	912	0
87	20231227	172900	48935933	912	912	912	912	0
88	20231227	172800	48935933	912	912	912	912	0
89	20231227	172700	48935933	912	912	912	912	0
90	20231227	172600	48935933	912	912	912	912	0
91	20231227	172500	48935933	912	912	912	912	0
92	20231227	172400	48935933	912	912	912	912	1052
93	20231227	172300	48935933	912	912	912	912	0
94	20231227	172200	48935933	912	912	912	912	0
95	20231227	172100	48935933	912	912	912	912	0
96	20231227	172000	48935933	912	912	912	912	0
97	20231227	171900	48935933	912	912	912	912	0
98	20231227	171800	48935933	912	912	912	912	0
99	20231227	171700	48935933	912	912	912	912	0
100	20231227	171600	48935933	912	912	912	912	0
101	20231227	171500	48935933	912	912	912	912	0
102	20231227	171400	48935933	912	912	912	912	0
103	20231227	171300	48935933	912	912	912	912	0
104	20231227	171200	48935933	912	912	912	912	0
105	20231227	171100	48935933	912	912	912	912	0
106	20231227	171000	48935933	912	912	912	912	0
107	20231227	170900	48935933	912	912	912	912	0
108	20231227	170800	48935933	912	912	912	912	0
109	20231227	170700	48935933	912	912	912	912	0
110	20231227	170600	48935933	912	912	912	912	0
111	20231227	170500	48935933	912	912	912	912	0
112	20231227	170400	48935933	912	912	912	912	0
113	20231227	170300	48935933	912	912	912	912	0
114	20231227	170200	48935933	912	912	912	912	0
115	20231227	170100	48935933	912	912	912	912	0
116	20231227	170000	48935933	912	912	912	912	0
117	20231227	165900	48935933	912	912	912	912	0
118	20231227	165800	48935933	912	912	912	912	0
119	20231227	165700	48935933	912	912	912	912	0
120	20231227	165600	48935933	912	912	912	912	0
121	20231227	165500	48935933	912	912	912	912	0
122	20231227	165400	48935933	912	912	912	912	1052
123	20231227	165300	48935933	912	912	912	912	0
124	20231227	165200	48935933	912	912	912	912	0
125	20231227	165100	48935933	912	912	912	912	0
126	20231227	165000	48935933	912	912	912	912	0
127	20231227	164900	48935933	912	912	912	912	0
128	20231227	164800	48935933	912	912	912	912	0
129	20231227	164700	48935933	912	912	912	912	0
130	20231227	164600	48935933	912	912	912	912	0
131	20231227	164500	48935933	912	912	912	912	0
132	20231227	164400	48935933	912	912	912	912	0
133	20231227	164300	48935933	912	912	912	912	0
134	20231227	164200	48935933	912	912	912	912	0
135	20231227	164100	48935933	912	912	912	912	0
136	20231227	164000	48935933	912	912	912	912	0
137	20231227	163900	48935933	912	912	912	912	0
138	20231227	163800	48935933	912	912	912	912	0
139	20231227	163700	48935933	912	912	912	912	0
140	20231227	163600	48935933	912	912	912	912	0
141	20231227	163500	48935933	912	912	912	912	0
142	20231227	163400	48935933	912	912	912	912	0
143	20231227	163300	48935933	912	912	912	912	0
144	20231227	163200	48935933	912	912	912	912	0
145	20231227	163100	48935933	912	912	912	912	0
146	20231227	163000	48935933	912	912	912	912	0
147	20231227	162900	48935933	912	912	912	912	0
148	20231227	162800	48935933	912	912	912	912	0
149	20231227	162700	48935933	912	912	912	912	0
150	20231227	162600	48935933	912	912	912	912	0
151	20231227	162500	48935933	912	912	912	912	0
152	20231227	162400	48935933	912	912	912	912	1052
153	20231227	162300	48935933	912	912	912	912	0
154	20231227	162200	48935933	912	912	912	912	0
155	20231227	162100	48935933	912	912	912	912	0
156	20231227	162000	48935933	912	912	912	912	0
157	20231227	161900	48935933	912	912	912	912	0
158	20231227	161800	48935933	912	912	912	912	0
159	20231227	161700	48935933	912	912	912	912	0
160	20231227	161600	48935933	912	912	912	912	0
161	20231227	161500	48935933	912	912	912	912	0
162	20231227	161400	48935933	912	912	912	912	0
163	20231227	161300	48935933	912	912	912	912	0
164	20231227	161200	48935933	912	912	912	912	0
165	20231227	161100	48935933	912	912	912	912	0
166	20231227	161000	48935933	912	912	912	912	0
167	20231227	160900	48935933	912	912	912	912	0
168	20231227	160800	48935933	912	912	912	912	0
169	20231227	160700	48935933	912	912	912	912	0
170	20231227	160600	48935933	912	912	912	912	0
171	20231227	160500	48935933	912	912	912	912	0
172	20231227	160400	48935933	912	912	912	912	0
173	20231227	160300	48935933	912	912	912	912	0
174	20231227	160200	48935933	912	912	912	912	0
175	20231227	160100	48935933	912	912	912	912	0
176	20231227	160000	48935933	912	912	912	912	0
177	20231227	155900	48935933	912	912	912	912	0
178	20231227	155800	48935933	912	912	912	912	0
179	20231227	155700	48935933	912	912	912	912	0
180	20231227	155600	48935933	912	912	912	912	0
181	20231227	155500	48935933	912	912	912	912	0
182	20231227	155400	48935933	912	912	912	912	1052
183	20231227	155300	48935933	912	912	912	912	0
184	20231227	155200	48935933	912	912	912	912	0
185	20231227	155100	48935933	912	912	912	912	0
186	20231227	155000	48935933	912	912	912	912	0
187	20231227	154900	48935933	912	912	912	912	0
188	20231227	154800	48935933	912	912	912	912	0
189	20231227	154700	48935933	912	912	912	912	0
190	20231227	154600	48935933	912	912	912	912	0
191	20231227	154500	48935933	912	912	912	912	0
192	20231227	154400	48935933	912	912	912	912	0
193	20231227	154300	48935933	912	912	912	912	0
194	20231227	154200	48935933	912	912	912	912	0
195	20231227	154100	48935933	912	912	912	912	0
196	20231227	154000	48935933	912	912	912	912	0
197	20231227	153900	48935933	912	912	912	912	0
198	20231227	153800	48935933	912	912	912	912	0
199	20231227	153700	48935933	912	912	912	912	0
200	20231227	153600	48935933	912	912	912	912	0
201	20231227	153500	48935933	912	912	912	912	0
202	20231227	153400	48935933	912	912	912	912	0
203	20231227	153300	48935933	912	912	912	912	0
204	20231227	153200	48935933	912	912	912	912	0
205	20231227	153100	48935933	912	912	912	912	0
206	20231227	153000	48935933	912	912	912	912	1052
207	20231227	152900	47976509	913	913	913	913	0
208	20231227	152800	47976509	913	913	913	913	0
209	20231227	152700	47976509	913	913	913	913	0
210	20231227	152600	47976509	913	913	913	913	0
211	20231227	152500	47976509	913	913	913	913	0
212	20231227	152400	47976509	913	913	913	913	0
213	20231227	152300	47976509	913	913	913	913	0
214	20231227	152200	47976509	913	913	913	913	0
215	20231227	152100	47976509	913	913	913	913	0
216	20231227	152000	47976509	913	913	913	913	0
217	20231227	151900	47976509	913	912	913	912	501
218	20231227	151800	47519596	912	912	912	912	0
219	20231227	151700	47519596	912	912	912	912	11111
220	20231227	151600	37386364	913	913	913	913	0
221	20231227	151500	37386364	913	913	913	913	0
222	20231227	151400	37386364	913	913	913	913	400
223	20231227	151300	37021164	913	913	913	913	0
224	20231227	151200	37021164	913	913	913	913	0
225	20231227	151100	37021164	913	913	913	913	16
226	20231227	151000	37006556	912	912	912	912	0
227	20231227	150900	37006556	912	912	912	912	2891
228	20231227	150800	34369964	912	912	912	912	0
229	20231227	150700	34369964	912	912	912	912	0
230	20231227	150600	34369964	912	912	912	912	0
231	20231227	150500	34369964	912	912	912	912	0
232	20231227	150400	34369964	912	912	912	912	500
233	20231227	150300	33913964	912	912	912	912	0
234	20231227	150200	33913964	912	912	912	912	0
235	20231227	150100	33913964	912	912	912	912	0
236	20231227	150000	33913964	912	912	912	912	0
237	20231227	145900	33913964	912	912	912	912	0
238	20231227	145800	33913964	912	912	912	912	0
239	20231227	145700	33913964	912	912	912	912	0
240	20231227	145600	33913964	912	912	912	912	0
241	20231227	145500	33913964	912	912	912	912	0
242	20231227	145400	33913964	912	912	912	912	0
243	20231227	145300	33913964	912	912	912	912	0
244	20231227	145200	33913964	912	912	912	912	0
245	20231227	145100	33913964	912	912	912	912	531
246	20231227	145000	33429692	914	914	914	914	0
247	20231227	144900	33429692	914	914	914	914	0
248	20231227	144800	33429692	914	914	914	914	0
249	20231227	144700	33429692	914	912	914	912	257
250	20231227	144600	33194796	914	914	914	914	0
251	20231227	144500	33194796	914	914	914	914	0
252	20231227	144400	33194796	914	914	914	914	0
253	20231227	144300	33194796	914	914	914	914	37
254	20231227	144200	33160978	914	914	914	914	0
255	20231227	144100	33160978	914	914	914	914	0
256	20231227	144000	33160978	914	914	914	914	0
257	20231227	143900	33160978	914	914	914	914	0
258	20231227	143800	33160978	914	914	914	914	409
259	20231227	143700	32787152	914	914	914	914	0
260	20231227	143600	32787152	914	914	914	914	0
261	20231227	143500	32787152	914	914	914	914	1102
262	20231227	143400	31779924	914	914	914	914	0
263	20231227	143300	31779924	914	914	914	914	0
264	20231227	143200	31779924	914	914	914	914	5
265	20231227	143100	31775354	912	912	912	912	0
266	20231227	143000	31775354	912	912	912	912	1
267	20231227	142900	31774442	914	914	914	914	0
268	20231227	142800	31774442	914	914	914	914	0
269	20231227	142700	31774442	914	914	914	914	0
270	20231227	142600	31774442	914	914	914	914	0
271	20231227	142500	31774442	914	914	914	914	0
272	20231227	142400	31774442	914	914	914	914	0
273	20231227	142300	31774442	914	914	914	914	0
274	20231227	142200	31774442	914	914	914	914	0
275	20231227	142100	31774442	914	914	914	914	0
276	20231227	142000	31774442	914	914	914	914	0
277	20231227	141900	31774442	914	914	914	914	0
278	20231227	141800	31774442	914	914	914	914	0
279	20231227	141700	31774442	914	914	914	914	0
280	20231227	141600	31774442	914	914	914	914	1
281	20231227	141500	31773528	915	915	915	915	0
282	20231227	141400	31773528	915	915	915	915	0
283	20231227	141300	31773528	915	915	915	915	0
284	20231227	141200	31773528	915	915	915	915	0
285	20231227	141100	31773528	915	915	915	915	0
286	20231227	141000	31773528	915	915	915	915	0
287	20231227	140900	31773528	915	915	915	915	0
288	20231227	140800	31773528	915	915	915	915	0
289	20231227	140700	31773528	915	915	915	915	0
290	20231227	140600	31773528	915	915	915	915	0
291	20231227	140500	31773528	915	915	915	915	0
292	20231227	140400	31773528	915	915	915	915	0
293	20231227	140300	31773528	915	915	915	915	0
294	20231227	140200	31773528	915	915	915	915	0
295	20231227	140100	31773528	915	915	915	915	0
296	20231227	140000	31773528	915	914	915	914	1102
297	20231227	135900	30766028	914	914	914	914	0
298	20231227	135800	30766028	914	914	914	914	0
299	20231227	135700	30766028	914	914	914	914	0
300	20231227	135600	30766028	914	914	914	914	0
301	20231227	135500	30766028	914	914	914	914	0
302	20231227	135400	30766028	914	910	914	910	140
303	20231227	135300	30638601	910	909	910	909	4000
304	20231227	135200	26999728	909	909	909	909	0
305	20231227	135100	26999728	909	909	909	909	0
306	20231227	135000	26999728	909	909	909	909	0
307	20231227	134900	26999728	909	909	909	909	0
308	20231227	134800	26999728	909	909	909	909	0
309	20231227	134700	26999728	909	909	909	909	0
310	20231227	134600	26999728	909	909	909	909	0
311	20231227	134500	26999728	909	909	909	909	0
312	20231227	134400	26999728	909	909	909	909	0
313	20231227	134300	26999728	909	909	909	909	0
314	20231227	134200	26999728	909	909	909	909	0
315	20231227	134100	26999728	909	909	909	909	0
316	20231227	134000	26999728	909	909	909	909	0
317	20231227	133900	26999728	909	909	909	909	0
318	20231227	133800	26999728	909	909	909	909	0
319	20231227	133700	26999728	909	909	909	909	0
320	20231227	133600	26999728	909	909	909	909	0
321	20231227	133500	26999728	909	909	909	909	0
322	20231227	133400	26999728	909	909	909	909	0
323	20231227	133300	26999728	909	909	909	909	0
324	20231227	133200	26999728	909	909	909	909	0
325	20231227	133100	26999728	909	909	909	909	0
326	20231227	133000	26999728	909	909	909	909	0
327	20231227	132900	26999728	909	909	909	909	0
328	20231227	132800	26999728	909	909	909	909	0
329	20231227	132700	26999728	909	909	909	909	0
330	20231227	132600	26999728	909	909	909	909	0
331	20231227	132500	26999728	909	909	909	909	1102
332	20231227	132400	25998010	909	909	909	909	0
333	20231227	132300	25998010	909	909	909	909	0
334	20231227	132200	25998010	909	909	909	909	0
335	20231227	132100	25998010	909	909	909	909	0
336	20231227	132000	25998010	909	909	909	909	0
337	20231227	131900	25998010	909	909	909	909	0
338	20231227	131800	25998010	909	909	909	909	0
339	20231227	131700	25998010	909	909	909	909	120
340	20231227	131600	25888930	909	909	909	909	0
341	20231227	131500	25888930	909	909	909	909	0
342	20231227	131400	25888930	909	909	909	909	0
343	20231227	131300	25888930	909	909	909	909	0
344	20231227	131200	25888930	909	909	909	909	0
345	20231227	131100	25888930	909	909	909	909	0
346	20231227	131000	25888930	909	909	909	909	0
347	20231227	130900	25888930	909	909	909	909	0
348	20231227	130800	25888930	909	909	909	909	0
349	20231227	130700	25888930	909	909	909	909	0
350	20231227	130600	25888930	909	909	909	909	0
351	20231227	130500	25888930	909	909	909	909	0
352	20231227	130400	25888930	909	909	909	909	0
353	20231227	130300	25888930	909	909	909	909	0
354	20231227	130200	25888930	909	909	909	909	0
355	20231227	130100	25888930	909	909	909	909	0
356	20231227	130000	25888930	909	909	909	909	0
357	20231227	125900	25888930	909	909	909	909	0
358	20231227	125800	25888930	909	909	909	909	0
359	20231227	125700	25888930	909	909	909	909	0
360	20231227	125600	25888930	909	909	909	909	0
361	20231227	125500	25888930	909	909	909	909	0
362	20231227	125400	25888930	909	909	909	909	0
363	20231227	125300	25888930	909	909	909	909	0
364	20231227	125200	25888930	909	909	909	909	0
365	20231227	125100	25888930	909	909	909	909	0
366	20231227	125000	25888930	909	907	909	907	1102
367	20231227	124900	24888384	907	907	907	907	0
368	20231227	124800	24888384	907	907	907	907	1
369	20231227	124700	24887477	907	907	907	907	0
370	20231227	124600	24887477	907	907	907	907	20
371	20231227	124500	24869337	906	906	906	906	0
372	20231227	124400	24869337	906	906	906	906	0
373	20231227	124300	24869337	906	906	906	906	0
374	20231227	124200	24869337	906	906	906	906	27
375	20231227	124100	24844875	906	906	906	906	0
376	20231227	124000	24844875	906	906	906	906	0
377	20231227	123900	24844875	906	906	906	906	0
378	20231227	123800	24844875	906	906	906	906	0
379	20231227	123700	24844875	906	906	906	906	0
380	20231227	123600	24844875	906	906	906	906	1719
381	20231227	123500	23287461	906	906	906	906	1000
382	20231227	123400	22381461	906	906	906	906	0
383	20231227	123300	22381461	906	906	906	906	0
384	20231227	123200	22381461	906	906	906	906	0
385	20231227	123100	22381461	906	906	906	906	0
386	20231227	123000	22381461	906	906	906	906	323
387	20231227	122900	22088823	909	909	909	909	0
388	20231227	122800	22088823	909	909	909	909	0
389	20231227	122700	22088823	909	909	909	909	0
390	20231227	122600	22088823	909	909	909	909	0
391	20231227	122500	22088823	909	909	909	909	0
392	20231227	122400	22088823	909	909	909	909	0
393	20231227	122300	22088823	909	909	909	909	0
394	20231227	122200	22088823	909	909	909	909	0
395	20231227	122100	22088823	909	909	909	909	0
396	20231227	122000	22088823	909	909	909	909	0
397	20231227	121900	22088823	909	909	909	909	0
398	20231227	121800	22088823	909	909	909	909	0
399	20231227	121700	22088823	909	909	909	909	0
400	20231227	121600	22088823	909	909	909	909	0
401	20231227	121500	22088823	909	909	909	909	1103
402	20231227	121400	21086196	909	909	909	909	0
403	20231227	121300	21086196	909	909	909	909	0
404	20231227	121200	21086196	909	909	909	909	0
405	20231227	121100	21086196	909	909	909	909	0
406	20231227	121000	21086196	909	909	909	909	0
407	20231227	120900	21086196	909	909	909	909	0
408	20231227	120800	21086196	909	909	909	909	0
409	20231227	120700	21086196	909	909	909	909	0
410	20231227	120600	21086196	909	909	909	909	0
411	20231227	120500	21086196	909	909	909	909	0
412	20231227	120400	21086196	909	909	909	909	0
413	20231227	120300	21086196	909	909	909	909	0
414	20231227	120200	21086196	909	909	909	909	0
415	20231227	120100	21086196	909	909	909	909	0
416	20231227	120000	21086196	909	909	909	909	0
417	20231227	115900	21086196	909	909	909	909	0
418	20231227	115800	21086196	909	909	909	909	0
419	20231227	115700	21086196	909	909	909	909	0
420	20231227	115600	21086196	909	909	909	909	0
421	20231227	115500	21086196	909	909	909	909	0
422	20231227	115400	21086196	909	909	909	909	0
423	20231227	115300	21086196	909	909	909	909	0
424	20231227	115200	21086196	909	909	909	909	0
425	20231227	115100	21086196	909	909	909	909	0
426	20231227	115000	21086196	909	909	909	909	10
427	20231227	114900	21077106	909	909	909	909	0
428	20231227	114800	21077106	909	909	909	909	0
429	20231227	114700	21077106	909	909	909	909	0
430	20231227	114600	21077106	909	909	909	909	0
431	20231227	114500	21077106	909	909	909	909	0
432	20231227	114400	21077106	909	909	909	909	0
433	20231227	114300	21077106	909	909	909	909	0
434	20231227	114200	21077106	909	909	909	909	0
435	20231227	114100	21077106	909	909	909	909	0
436	20231227	114000	21077106	909	909	909	909	1
437	20231227	113900	21076197	906	906	906	906	0
438	20231227	113800	21076197	906	906	906	906	0
439	20231227	113700	21076197	906	906	906	906	0
440	20231227	113600	21076197	906	906	906	906	0
441	20231227	113500	21076197	906	906	906	906	0
442	20231227	113400	21076197	906	906	906	906	500
443	20231227	113300	20623197	906	906	906	906	0
444	20231227	113200	20623197	906	906	906	906	0
445	20231227	113100	20623197	906	906	906	906	0
446	20231227	113000	20623197	906	906	906	906	0
447	20231227	112900	20623197	906	906	906	906	0
448	20231227	112800	20623197	906	906	906	906	0
449	20231227	112700	20623197	906	906	906	906	0
450	20231227	112600	20623197	906	906	906	906	0
451	20231227	112500	20623197	906	906	906	906	0
452	20231227	112400	20623197	906	906	906	906	0
453	20231227	112300	20623197	906	906	906	906	0
454	20231227	112200	20623197	906	906	906	906	0
455	20231227	112100	20623197	906	906	906	906	0
456	20231227	112000	20623197	906	906	906	906	0
457	20231227	111900	20623197	906	906	906	906	1
458	20231227	111800	20622291	909	909	909	909	0
459	20231227	111700	20622291	909	909	909	909	0
460	20231227	111600	20622291	909	909	909	909	0
461	20231227	111500	20622291	909	909	909	909	0
462	20231227	111400	20622291	909	909	909	909	0
463	20231227	111300	20622291	909	909	909	909	0
464	20231227	111200	20622291	909	909	909	909	0
465	20231227	111100	20622291	909	909	909	909	0
466	20231227	111000	20622291	909	909	909	909	0
467	20231227	110900	20622291	909	909	909	909	1
468	20231227	110800	20621382	906	906	906	906	0
469	20231227	110700	20621382	906	906	906	906	0
470	20231227	110600	20621382	906	906	906	906	0
471	20231227	110500	20621382	906	906	906	906	0
472	20231227	110400	20621382	906	906	906	906	0
473	20231227	110300	20621382	906	906	906	906	0
474	20231227	110200	20621382	906	906	906	906	0
475	20231227	110100	20621382	906	906	906	906	342
476	20231227	110000	20311530	906	906	906	906	0
477	20231227	105900	20311530	906	906	906	906	0
478	20231227	105800	20311530	906	906	906	906	0
479	20231227	105700	20311530	906	906	906	906	0
480	20231227	105600	20311530	906	906	906	906	0
481	20231227	105500	20311530	906	906	906	906	0
482	20231227	105400	20311530	906	906	906	906	0
483	20231227	105300	20311530	906	906	906	906	0
484	20231227	105200	20311530	906	906	906	906	0
485	20231227	105100	20311530	906	906	906	906	0
486	20231227	105000	20311530	906	906	906	906	0
487	20231227	104900	20311530	906	906	906	906	0
488	20231227	104800	20311530	906	906	906	906	0
489	20231227	104700	20311530	906	906	906	906	163
490	20231227	104600	20163852	905	905	905	905	0
491	20231227	104500	20163852	905	905	905	905	0
492	20231227	104400	20163852	905	905	905	905	0
493	20231227	104300	20163852	905	905	905	905	0
494	20231227	104200	20163852	905	905	905	905	0
495	20231227	104100	20163852	905	905	905	905	0
496	20231227	104000	20163852	905	905	905	905	0
497	20231227	103900	20163852	905	905	905	905	0
498	20231227	103800	20163852	905	906	906	905	469
499	20231227	103700	19739132	905	905	905	905	0
500	20231227	103600	19739132	905	905	905	905	0
501	20231227	103500	19739132	905	905	905	905	0
502	20231227	103400	19739132	905	905	905	905	0
503	20231227	103300	19739132	905	905	905	905	0
504	20231227	103200	19739132	905	905	905	905	0
505	20231227	103100	19739132	905	905	905	905	0
506	20231227	103000	19739132	905	905	905	905	0
507	20231227	102900	19739132	905	905	905	905	0
508	20231227	102800	19739132	905	905	905	905	0
509	20231227	102700	19739132	905	905	905	905	1
510	20231227	102600	19738227	905	905	905	905	0
511	20231227	102500	19738227	905	905	905	905	0
512	20231227	102400	19738227	905	905	905	905	8
513	20231227	102300	19730987	906	906	906	906	1402
514	20231227	102200	18460775	908	908	908	908	0
515	20231227	102100	18460775	908	908	908	908	0
516	20231227	102000	18460775	908	908	908	908	0
517	20231227	101900	18460775	908	908	908	908	7
518	20231227	101800	18454419	908	908	908	908	15
519	20231227	101700	18440799	908	908	908	908	0
520	20231227	101600	18440799	908	908	908	908	0
521	20231227	101500	18440799	908	908	908	908	978
522	20231227	101400	17552775	908	908	908	908	100
523	20231227	101300	17461975	908	908	908	908	0
524	20231227	101200	17461975	908	908	908	908	0
525	20231227	101100	17461975	908	908	908	908	0
526	20231227	101000	17461975	908	908	908	908	0
527	20231227	100900	17461975	908	908	908	908	0
528	20231227	100800	17461975	908	908	908	908	0
529	20231227	100700	17461975	908	908	908	908	0
530	20231227	100600	17461975	908	908	908	908	0
531	20231227	100500	17461975	908	908	908	908	0
532	20231227	100400	17461975	908	908	908	908	851
533	20231227	100300	16689267	908	908	908	908	0
534	20231227	100200	16689267	908	908	908	908	0
535	20231227	100100	16689267	908	908	908	908	0
536	20231227	100000	16689267	908	908	908	908	0
537	20231227	095900	16689267	908	908	908	908	0
538	20231227	095800	16689267	908	908	908	908	0
539	20231227	095700	16689267	908	908	908	908	0
540	20231227	095600	16689267	908	908	908	908	0
541	20231227	095500	16689267	908	908	908	908	10
542	20231227	095400	16680187	910	910	910	910	0
543	20231227	095300	16680187	910	910	910	910	0
544	20231227	095200	16680187	910	910	910	910	0
545	20231227	095100	16680187	910	910	910	910	0
546	20231227	095000	16680187	910	910	910	910	0
547	20231227	094900	16680187	910	910	910	910	0
548	20231227	094800	16680187	910	910	910	910	0
549	20231227	094700	16680187	910	910	910	910	0
550	20231227	094600	16680187	910	910	910	910	0
551	20231227	094500	16680187	910	910	910	910	0
552	20231227	094400	16680187	910	910	910	910	0
553	20231227	094300	16680187	910	910	910	910	0
554	20231227	094200	16680187	910	910	910	910	0
555	20231227	094100	16680187	910	910	910	910	0
556	20231227	094000	16680187	910	910	910	910	0
557	20231227	093900	16680187	910	910	910	910	5
558	20231227	093800	16675637	910	910	910	910	109
559	20231227	093700	16576447	910	910	910	910	3
560	20231227	093600	16573717	910	910	910	910	1
561	20231227	093500	16572807	910	910	910	910	6
562	20231227	093400	16567347	910	910	910	910	6
563	20231227	093300	16561887	910	910	910	910	6
564	20231227	093200	16556427	910	910	910	910	6
565	20231227	093100	16550967	910	910	910	910	6
566	20231227	093000	16545507	908	908	908	908	38
567	20231227	092900	16511003	910	909	910	909	6
568	20231227	092800	16505546	909	909	909	909	6
569	20231227	092700	16500092	909	909	909	909	6
570	20231227	092600	16494638	909	909	909	909	6
571	20231227	092500	16489184	909	909	909	909	6
572	20231227	092400	16483730	909	909	909	909	6
573	20231227	092300	16478276	910	910	910	910	8
574	20231227	092200	16470996	910	910	910	910	6
575	20231227	092100	16465536	910	910	910	910	6
576	20231227	092000	16460076	910	910	910	910	6
577	20231227	091900	16454616	910	910	910	910	0
578	20231227	091800	16454616	910	910	910	910	6
579	20231227	091700	16449156	910	910	910	910	6
580	20231227	091600	16443696	910	910	910	910	6
581	20231227	091500	16438236	910	910	910	910	6
582	20231227	091400	16432776	910	910	910	910	6
583	20231227	091300	16427316	910	910	910	910	6
584	20231227	091200	16421856	910	910	910	910	6
585	20231227	091100	16416396	910	910	910	910	6
586	20231227	091000	16410936	910	910	910	910	6
587	20231227	090900	16405476	910	910	910	910	6
588	20231227	090800	16400016	910	910	910	910	6
589	20231227	090700	16394556	910	910	910	910	0
590	20231227	090600	16394556	910	910	910	910	6
591	20231227	090500	16389096	910	910	910	910	6
592	20231227	090400	16383636	910	910	910	910	6
593	20231227	090300	16378176	910	910	910	910	6
594	20231227	090200	16372716	910	910	910	910	6
595	20231227	090100	16367256	910	907	910	906	11198
596	20231227	090000	6221532	910	906	910	906	6867