KissMeData/019660/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190400	74447799	893	893	893	893	1370
3	20231207	190300	74447799	893	893	893	893	0
4	20231207	190200	74447799	893	893	893	893	0
5	20231207	190100	74447799	893	893	893	893	0
6	20231207	190000	74447799	893	893	893	893	0
7	20231207	185900	74447799	893	893	893	893	0
8	20231207	185800	74447799	893	893	893	893	0
9	20231207	185700	74447799	893	893	893	893	0
10	20231207	185600	74447799	893	893	893	893	0
11	20231207	185500	74447799	893	893	893	893	0
12	20231207	185400	74447799	893	893	893	893	0
13	20231207	185300	74447799	893	893	893	893	0
14	20231207	185200	74447799	893	893	893	893	0
15	20231207	185100	74447799	893	893	893	893	0
16	20231207	185000	74447799	893	893	893	893	0
17	20231207	184900	74447799	893	893	893	893	0
18	20231207	184800	74447799	893	893	893	893	0
19	20231207	184700	74447799	893	893	893	893	0
20	20231207	184600	74447799	893	893	893	893	0
21	20231207	184500	74447799	893	893	893	893	0
22	20231207	184400	74447799	893	893	893	893	0
23	20231207	184300	74447799	893	893	893	893	0
24	20231207	184200	74447799	893	893	893	893	0
25	20231207	184100	74447799	893	893	893	893	0
26	20231207	184000	74447799	893	893	893	893	0
27	20231207	183900	74447799	893	893	893	893	0
28	20231207	183800	74447799	893	893	893	893	0
29	20231207	183700	74447799	893	893	893	893	0
30	20231207	183600	74447799	893	893	893	893	0
31	20231207	183500	74447799	893	893	893	893	0
32	20231207	183400	74447799	893	893	893	893	1370
33	20231207	183300	74447799	893	893	893	893	0
34	20231207	183200	74447799	893	893	893	893	0
35	20231207	183100	74447799	893	893	893	893	0
36	20231207	183000	74447799	893	893	893	893	0
37	20231207	182900	74447799	893	893	893	893	0
38	20231207	182800	74447799	893	893	893	893	0
39	20231207	182700	74447799	893	893	893	893	0
40	20231207	182600	74447799	893	893	893	893	0
41	20231207	182500	74447799	893	893	893	893	0
42	20231207	182400	74447799	893	893	893	893	0
43	20231207	182300	74447799	893	893	893	893	0
44	20231207	182200	74447799	893	893	893	893	0
45	20231207	182100	74447799	893	893	893	893	0
46	20231207	182000	74447799	893	893	893	893	0
47	20231207	181900	74447799	893	893	893	893	0
48	20231207	181800	74447799	893	893	893	893	0
49	20231207	181700	74447799	893	893	893	893	0
50	20231207	181600	74447799	893	893	893	893	0
51	20231207	181500	74447799	893	893	893	893	0
52	20231207	181400	74447799	893	893	893	893	0
53	20231207	181300	74447799	893	893	893	893	0
54	20231207	181200	74447799	893	893	893	893	0
55	20231207	181100	74447799	893	893	893	893	0
56	20231207	181000	74447799	893	893	893	893	0
57	20231207	180900	74447799	893	893	893	893	0
58	20231207	180800	74447799	893	893	893	893	0
59	20231207	180700	74447799	893	893	893	893	0
60	20231207	180600	74447799	893	893	893	893	0
61	20231207	180500	74447799	893	893	893	893	0
62	20231207	180400	74447799	893	893	893	893	1370
63	20231207	180300	74447799	893	893	893	893	0
64	20231207	180200	74447799	893	893	893	893	0
65	20231207	180100	74447799	893	893	893	893	0
66	20231207	180000	74447799	893	893	893	893	0
67	20231207	175900	74447799	893	893	893	893	0
68	20231207	175800	74447799	893	893	893	893	0
69	20231207	175700	74447799	893	893	893	893	0
70	20231207	175600	74447799	893	893	893	893	0
71	20231207	175500	74447799	893	893	893	893	0
72	20231207	175400	74447799	893	893	893	893	0
73	20231207	175300	74447799	893	893	893	893	0
74	20231207	175200	74447799	893	893	893	893	0
75	20231207	175100	74447799	893	893	893	893	0
76	20231207	175000	74447799	893	893	893	893	0
77	20231207	174900	74447799	893	893	893	893	0
78	20231207	174800	74447799	893	893	893	893	0
79	20231207	174700	74447799	893	893	893	893	0
80	20231207	174600	74447799	893	893	893	893	0
81	20231207	174500	74447799	893	893	893	893	0
82	20231207	174400	74447799	893	893	893	893	0
83	20231207	174300	74447799	893	893	893	893	0
84	20231207	174200	74447799	893	893	893	893	0
85	20231207	174100	74447799	893	893	893	893	0
86	20231207	174000	74447799	893	893	893	893	0
87	20231207	173900	74447799	893	893	893	893	0
88	20231207	173800	74447799	893	893	893	893	0
89	20231207	173700	74447799	893	893	893	893	0
90	20231207	173600	74447799	893	893	893	893	0
91	20231207	173500	74447799	893	893	893	893	0
92	20231207	173400	74447799	893	893	893	893	1370
93	20231207	173300	74447799	893	893	893	893	0
94	20231207	173200	74447799	893	893	893	893	0
95	20231207	173100	74447799	893	893	893	893	0
96	20231207	173000	74447799	893	893	893	893	0
97	20231207	172900	74447799	893	893	893	893	0
98	20231207	172800	74447799	893	893	893	893	0
99	20231207	172700	74447799	893	893	893	893	0
100	20231207	172600	74447799	893	893	893	893	0
101	20231207	172500	74447799	893	893	893	893	0
102	20231207	172400	74447799	893	893	893	893	0
103	20231207	172300	74447799	893	893	893	893	0
104	20231207	172200	74447799	893	893	893	893	0
105	20231207	172100	74447799	893	893	893	893	0
106	20231207	172000	74447799	893	893	893	893	0
107	20231207	171900	74447799	893	893	893	893	0
108	20231207	171800	74447799	893	893	893	893	0
109	20231207	171700	74447799	893	893	893	893	0
110	20231207	171600	74447799	893	893	893	893	0
111	20231207	171500	74447799	893	893	893	893	0
112	20231207	171400	74447799	893	893	893	893	0
113	20231207	171300	74447799	893	893	893	893	0
114	20231207	171200	74447799	893	893	893	893	0
115	20231207	171100	74447799	893	893	893	893	0
116	20231207	171000	74447799	893	893	893	893	0
117	20231207	170900	74447799	893	893	893	893	0
118	20231207	170800	74447799	893	893	893	893	0
119	20231207	170700	74447799	893	893	893	893	0
120	20231207	170600	74447799	893	893	893	893	0
121	20231207	170500	74447799	893	893	893	893	0
122	20231207	170400	74447799	893	893	893	893	1370
123	20231207	170300	74447799	893	893	893	893	0
124	20231207	170200	74447799	893	893	893	893	0
125	20231207	170100	74447799	893	893	893	893	0
126	20231207	170000	74447799	893	893	893	893	0
127	20231207	165900	74447799	893	893	893	893	0
128	20231207	165800	74447799	893	893	893	893	0
129	20231207	165700	74447799	893	893	893	893	0
130	20231207	165600	74447799	893	893	893	893	0
131	20231207	165500	74447799	893	893	893	893	0
132	20231207	165400	74447799	893	893	893	893	0
133	20231207	165300	74447799	893	893	893	893	0
134	20231207	165200	74447799	893	893	893	893	0
135	20231207	165100	74447799	893	893	893	893	0
136	20231207	165000	74447799	893	893	893	893	0
137	20231207	164900	74447799	893	893	893	893	0
138	20231207	164800	74447799	893	893	893	893	0
139	20231207	164700	74447799	893	893	893	893	0
140	20231207	164600	74447799	893	893	893	893	0
141	20231207	164500	74447799	893	893	893	893	0
142	20231207	164400	74447799	893	893	893	893	0
143	20231207	164300	74447799	893	893	893	893	0
144	20231207	164200	74447799	893	893	893	893	0
145	20231207	164100	74447799	893	893	893	893	0
146	20231207	164000	74447799	893	893	893	893	0
147	20231207	163900	74447799	893	893	893	893	0
148	20231207	163800	74447799	893	893	893	893	0
149	20231207	163700	74447799	893	893	893	893	0
150	20231207	163600	74447799	893	893	893	893	0
151	20231207	163500	74447799	893	893	893	893	0
152	20231207	163400	74447799	893	893	893	893	1370
153	20231207	163300	74447799	893	893	893	893	0
154	20231207	163200	74447799	893	893	893	893	0
155	20231207	163100	74447799	893	893	893	893	0
156	20231207	163000	74447799	893	893	893	893	0
157	20231207	162900	74447799	893	893	893	893	0
158	20231207	162800	74447799	893	893	893	893	0
159	20231207	162700	74447799	893	893	893	893	0
160	20231207	162600	74447799	893	893	893	893	0
161	20231207	162500	74447799	893	893	893	893	0
162	20231207	162400	74447799	893	893	893	893	0
163	20231207	162300	74447799	893	893	893	893	0
164	20231207	162200	74447799	893	893	893	893	0
165	20231207	162100	74447799	893	893	893	893	0
166	20231207	162000	74447799	893	893	893	893	0
167	20231207	161900	74447799	893	893	893	893	0
168	20231207	161800	74447799	893	893	893	893	0
169	20231207	161700	74447799	893	893	893	893	0
170	20231207	161600	74447799	893	893	893	893	0
171	20231207	161500	74447799	893	893	893	893	0
172	20231207	161400	74447799	893	893	893	893	0
173	20231207	161300	74447799	893	893	893	893	0
174	20231207	161200	74447799	893	893	893	893	0
175	20231207	161100	74447799	893	893	893	893	0
176	20231207	161000	74447799	893	893	893	893	0
177	20231207	160900	74447799	893	893	893	893	0
178	20231207	160800	74447799	893	893	893	893	0
179	20231207	160700	74447799	893	893	893	893	0
180	20231207	160600	74447799	893	893	893	893	0
181	20231207	160500	74447799	893	893	893	893	0
182	20231207	160400	74447799	893	893	893	893	1370
183	20231207	160300	74447799	893	893	893	893	0
184	20231207	160200	74447799	893	893	893	893	0
185	20231207	160100	74447799	893	893	893	893	0
186	20231207	160000	74447799	893	893	893	893	0
187	20231207	155900	74447799	893	893	893	893	0
188	20231207	155800	74447799	893	893	893	893	0
189	20231207	155700	74447799	893	893	893	893	0
190	20231207	155600	74447799	893	893	893	893	0
191	20231207	155500	74447799	893	893	893	893	0
192	20231207	155400	74447799	893	893	893	893	0
193	20231207	155300	74447799	893	893	893	893	0
194	20231207	155200	74447799	893	893	893	893	0
195	20231207	155100	74447799	893	893	893	893	0
196	20231207	155000	74447799	893	893	893	893	0
197	20231207	154900	74447799	893	893	893	893	0
198	20231207	154800	74447799	893	893	893	893	0
199	20231207	154700	74447799	893	893	893	893	0
200	20231207	154600	74447799	893	893	893	893	0
201	20231207	154500	74447799	893	893	893	893	0
202	20231207	154400	74447799	893	893	893	893	0
203	20231207	154300	74447799	893	893	893	893	0
204	20231207	154200	74447799	893	893	893	893	0
205	20231207	154100	74447799	893	893	893	893	0
206	20231207	154000	74447799	893	893	893	893	0
207	20231207	153900	74447799	893	893	893	893	0
208	20231207	153800	74447799	893	893	893	893	0
209	20231207	153700	74447799	893	893	893	893	0
210	20231207	153600	74447799	893	893	893	893	0
211	20231207	153500	74447799	893	893	893	893	0
212	20231207	153400	74447799	893	893	893	893	1370
213	20231207	153300	74447799	893	893	893	893	0
214	20231207	153200	74447799	893	893	893	893	0
215	20231207	153100	74447799	893	893	893	893	0
216	20231207	153000	74447799	893	893	893	893	1370
217	20231207	152900	73224389	893	893	893	893	0
218	20231207	152800	73224389	893	893	893	893	0
219	20231207	152700	73224389	893	893	893	893	0
220	20231207	152600	73224389	893	893	893	893	0
221	20231207	152500	73224389	893	893	893	893	0
222	20231207	152400	73224389	893	893	893	893	0
223	20231207	152300	73224389	893	893	893	893	0
224	20231207	152200	73224389	893	893	893	893	0
225	20231207	152100	73224389	893	893	893	893	0
226	20231207	152000	73224389	893	893	893	893	0
227	20231207	151900	73224389	893	893	893	893	100
228	20231207	151800	73135089	893	898	898	893	99
229	20231207	151700	73046677	893	893	893	893	500
230	20231207	151600	72600177	891	898	898	891	5518
231	20231207	151500	67680195	898	898	898	898	0
232	20231207	151400	67680195	898	898	898	898	0
233	20231207	151300	67680195	898	898	898	898	1
234	20231207	151200	67679297	898	898	898	898	58
235	20231207	151100	67627213	898	898	898	897	70
236	20231207	151000	67564413	897	897	897	897	6
237	20231207	150900	67559031	897	897	897	897	116
238	20231207	150800	67454979	897	897	897	897	99
239	20231207	150700	67366176	897	897	897	897	10
240	20231207	150600	67357206	894	894	894	894	0
241	20231207	150500	67357206	894	894	894	894	0
242	20231207	150400	67357206	894	894	894	894	0
243	20231207	150300	67357206	894	894	894	894	2
244	20231207	150200	67355418	894	895	895	894	3186
245	20231207	150100	64505534	898	898	898	898	1
246	20231207	150000	64504636	895	897	897	895	6776
247	20231207	145900	58439941	897	898	898	897	5758
248	20231207	145800	53269299	899	903	904	899	4223
249	20231207	145700	49464741	904	906	906	904	229
250	20231207	145600	49257498	908	908	908	908	1
251	20231207	145500	49256590	907	907	907	907	0
252	20231207	145400	49256590	907	907	907	907	0
253	20231207	145300	49256590	907	907	907	907	0
254	20231207	145200	49256590	907	907	907	907	8
255	20231207	145100	49249334	907	908	908	907	123
256	20231207	145000	49137656	913	913	913	913	0
257	20231207	144900	49137656	913	913	913	913	0
258	20231207	144800	49137656	913	913	913	913	0
259	20231207	144700	49137656	913	913	913	913	0
260	20231207	144600	49137656	913	913	913	913	169
261	20231207	144500	48983359	908	908	908	908	0
262	20231207	144400	48983359	908	908	908	908	1
263	20231207	144300	48982451	908	908	908	908	24
264	20231207	144200	48960659	914	914	914	914	0
265	20231207	144100	48960659	914	914	914	914	0
266	20231207	144000	48960659	914	914	914	914	0
267	20231207	143900	48960659	914	914	914	914	0
268	20231207	143800	48960659	914	914	914	914	0
269	20231207	143700	48960659	914	914	914	914	0
270	20231207	143600	48960659	914	914	914	914	0
271	20231207	143500	48960659	914	914	914	914	0
272	20231207	143400	48960659	914	914	914	914	0
273	20231207	143300	48960659	914	914	914	914	0
274	20231207	143200	48960659	914	914	914	914	0
275	20231207	143100	48960659	914	914	914	914	0
276	20231207	143000	48960659	914	914	914	914	0
277	20231207	142900	48960659	914	914	914	914	0
278	20231207	142800	48960659	914	914	914	914	0
279	20231207	142700	48960659	914	914	914	914	0
280	20231207	142600	48960659	914	912	914	912	2
281	20231207	142500	48958833	913	913	913	913	0
282	20231207	142400	48958833	913	913	913	913	44
283	20231207	142300	48918661	914	914	914	914	0
284	20231207	142200	48918661	914	914	914	914	0
285	20231207	142100	48918661	914	914	914	914	0
286	20231207	142000	48918661	914	914	914	914	0
287	20231207	141900	48918661	914	914	914	914	0
288	20231207	141800	48918661	914	914	914	914	0
289	20231207	141700	48918661	914	914	914	914	0
290	20231207	141600	48918661	914	914	914	914	0
291	20231207	141500	48918661	914	914	914	914	0
292	20231207	141400	48918661	914	914	914	914	0
293	20231207	141300	48918661	914	914	914	914	0
294	20231207	141200	48918661	914	914	914	914	0
295	20231207	141100	48918661	914	914	914	914	0
296	20231207	141000	48918661	914	914	914	914	0
297	20231207	140900	48918661	914	914	914	914	0
298	20231207	140800	48918661	914	914	914	914	2
299	20231207	140700	48916833	914	914	914	914	0
300	20231207	140600	48916833	914	914	914	914	0
301	20231207	140500	48916833	914	914	914	914	1
302	20231207	140400	48915919	913	913	913	913	0
303	20231207	140300	48915919	913	913	913	913	0
304	20231207	140200	48915919	913	913	913	913	0
305	20231207	140100	48915919	913	913	913	913	0
306	20231207	140000	48915919	913	913	913	913	3285
307	20231207	135900	45916714	913	913	913	913	0
308	20231207	135800	45916714	913	913	913	913	0
309	20231207	135700	45916714	913	913	913	913	0
310	20231207	135600	45916714	913	913	913	913	0
311	20231207	135500	45916714	913	913	913	913	0
312	20231207	135400	45916714	913	913	913	913	0
313	20231207	135300	45916714	913	913	913	913	0
314	20231207	135200	45916714	913	913	913	913	0
315	20231207	135100	45916714	913	913	913	913	0
316	20231207	135000	45916714	913	913	913	913	0
317	20231207	134900	45916714	913	913	913	913	0
318	20231207	134800	45916714	913	913	913	913	0
319	20231207	134700	45916714	913	913	913	913	0
320	20231207	134600	45916714	913	913	913	913	0
321	20231207	134500	45916714	913	913	913	913	0
322	20231207	134400	45916714	913	913	913	913	0
323	20231207	134300	45916714	913	913	913	913	0
324	20231207	134200	45916714	913	913	913	913	0
325	20231207	134100	45916714	913	913	913	913	0
326	20231207	134000	45916714	913	913	913	913	0
327	20231207	133900	45916714	913	913	913	913	2
328	20231207	133800	45914888	915	915	915	915	0
329	20231207	133700	45914888	915	915	915	915	0
330	20231207	133600	45914888	915	915	915	915	0
331	20231207	133500	45914888	915	915	915	915	0
332	20231207	133400	45914888	915	915	915	915	0
333	20231207	133300	45914888	915	915	915	915	0
334	20231207	133200	45914888	915	915	915	915	0
335	20231207	133100	45914888	915	915	915	915	0
336	20231207	133000	45914888	915	915	915	915	0
337	20231207	132900	45914888	915	915	915	915	56
338	20231207	132800	45863648	915	915	915	915	0
339	20231207	132700	45863648	915	915	915	915	0
340	20231207	132600	45863648	915	909	915	908	2601
341	20231207	132500	43499343	909	909	909	909	0
342	20231207	132400	43499343	909	909	909	909	0
343	20231207	132300	43499343	909	909	909	909	0
344	20231207	132200	43499343	909	909	909	909	0
345	20231207	132100	43499343	909	909	909	909	1501
346	20231207	132000	42134934	915	915	915	915	0
347	20231207	131900	42134934	915	915	915	915	1
348	20231207	131800	42134019	909	909	909	909	0
349	20231207	131700	42134019	909	909	909	909	0
350	20231207	131600	42134019	909	909	909	909	0
351	20231207	131500	42134019	909	909	909	909	0
352	20231207	131400	42134019	909	909	909	909	0
353	20231207	131300	42134019	909	909	909	909	0
354	20231207	131200	42134019	909	909	909	909	1
355	20231207	131100	42133110	911	911	911	911	0
356	20231207	131000	42133110	911	914	914	909	3785
357	20231207	130900	38689514	918	918	918	918	1
358	20231207	130800	38688596	916	916	916	916	0
359	20231207	130700	38688596	916	916	916	916	0
360	20231207	130600	38688596	916	916	916	916	0
361	20231207	130500	38688596	916	916	916	916	0
362	20231207	130400	38688596	916	916	916	916	0
363	20231207	130300	38688596	916	916	916	916	0
364	20231207	130200	38688596	916	916	916	916	792
365	20231207	130100	37963124	919	919	919	919	0
366	20231207	130000	37963124	919	919	919	919	0
367	20231207	125900	37963124	919	919	919	919	0
368	20231207	125800	37963124	919	919	919	919	0
369	20231207	125700	37963124	919	919	919	919	0
370	20231207	125600	37963124	919	919	919	919	82
371	20231207	125500	37887766	920	920	920	920	0
372	20231207	125400	37887766	920	920	920	920	0
373	20231207	125300	37887766	920	920	920	920	0
374	20231207	125200	37887766	920	920	920	920	0
375	20231207	125100	37887766	920	920	920	920	0
376	20231207	125000	37887766	920	920	920	920	0
377	20231207	124900	37887766	920	920	920	920	0
378	20231207	124800	37887766	920	920	920	920	0
379	20231207	124700	37887766	920	920	920	920	0
380	20231207	124600	37887766	920	920	920	920	0
381	20231207	124500	37887766	920	920	920	920	0
382	20231207	124400	37887766	920	920	920	920	0
383	20231207	124300	37887766	920	920	920	920	0
384	20231207	124200	37887766	920	920	920	920	0
385	20231207	124100	37887766	920	920	920	920	0
386	20231207	124000	37887766	920	920	920	920	0
387	20231207	123900	37887766	920	920	920	920	0
388	20231207	123800	37887766	920	920	920	920	0
389	20231207	123700	37887766	920	920	920	920	0
390	20231207	123600	37887766	920	920	920	920	0
391	20231207	123500	37887766	920	920	920	920	0
392	20231207	123400	37887766	920	920	920	920	0
393	20231207	123300	37887766	920	920	920	920	2000
394	20231207	123200	36047766	920	920	920	920	0
395	20231207	123100	36047766	920	920	920	920	0
396	20231207	123000	36047766	920	917	920	917	794
397	20231207	122900	35319665	920	920	920	920	0
398	20231207	122800	35319665	920	920	920	920	0
399	20231207	122700	35319665	920	919	920	919	761
400	20231207	122600	34619895	919	919	919	919	254
401	20231207	122500	34386469	918	918	918	918	75
402	20231207	122400	34317619	916	916	916	916	0
403	20231207	122300	34317619	916	916	916	916	1058
404	20231207	122200	33348491	916	916	916	916	0
405	20231207	122100	33348491	916	916	916	916	0
406	20231207	122000	33348491	916	916	916	916	1
407	20231207	121900	33347575	915	914	915	914	100
408	20231207	121800	33256148	915	915	915	915	0
409	20231207	121700	33256148	915	915	915	915	0
410	20231207	121600	33256148	915	915	915	915	0
411	20231207	121500	33256148	915	915	915	915	0
412	20231207	121400	33256148	915	915	915	915	0
413	20231207	121300	33256148	915	910	915	909	2014
414	20231207	121200	31425403	915	915	915	915	26
415	20231207	121100	31401613	915	915	915	915	0
416	20231207	121000	31401613	915	915	915	915	0
417	20231207	120900	31401613	915	915	915	915	0
418	20231207	120800	31401613	915	915	915	915	0
419	20231207	120700	31401613	915	915	915	915	0
420	20231207	120600	31401613	915	915	915	915	0
421	20231207	120500	31401613	915	915	915	915	0
422	20231207	120400	31401613	915	915	915	915	0
423	20231207	120300	31401613	915	915	915	915	0
424	20231207	120200	31401613	915	914	915	914	2
425	20231207	120100	31399784	910	910	910	910	0
426	20231207	120000	31399784	910	915	915	910	18
427	20231207	115900	31383395	911	914	915	911	23
428	20231207	115800	31362394	913	913	913	913	0
429	20231207	115700	31362394	913	913	913	913	106
430	20231207	115600	31265616	914	914	914	914	0
431	20231207	115500	31265616	914	914	914	914	0
432	20231207	115400	31265616	914	914	914	914	0
433	20231207	115300	31265616	914	914	914	914	0
434	20231207	115200	31265616	914	914	914	914	0
435	20231207	115100	31265616	914	914	914	914	0
436	20231207	115000	31265616	914	914	914	914	6
437	20231207	114900	31260132	915	915	915	915	0
438	20231207	114800	31260132	915	915	915	915	0
439	20231207	114700	31260132	915	915	915	915	0
440	20231207	114600	31260132	915	915	915	915	0
441	20231207	114500	31260132	915	915	915	915	0
442	20231207	114400	31260132	915	915	915	915	0
443	20231207	114300	31260132	915	915	915	915	0
444	20231207	114200	31260132	915	915	915	915	0
445	20231207	114100	31260132	915	915	915	915	0
446	20231207	114000	31260132	915	915	915	915	0
447	20231207	113900	31260132	915	915	915	915	1
448	20231207	113800	31259217	916	916	916	916	0
449	20231207	113700	31259217	916	916	916	916	0
450	20231207	113600	31259217	916	916	916	916	1
451	20231207	113500	31258301	915	915	915	915	0
452	20231207	113400	31258301	915	915	915	915	4
453	20231207	113300	31254641	916	916	916	916	0
454	20231207	113200	31254641	916	916	916	916	0
455	20231207	113100	31254641	916	916	916	916	1
456	20231207	113000	31253725	915	915	915	915	8
457	20231207	112900	31246405	916	916	916	916	10
458	20231207	112800	31237245	916	916	916	916	16
459	20231207	112700	31222589	916	915	916	915	7
460	20231207	112600	31216178	907	907	907	907	0
461	20231207	112500	31216178	907	907	907	907	0
462	20231207	112400	31216178	907	907	907	907	0
463	20231207	112300	31216178	907	905	907	905	3670
464	20231207	112200	27890982	905	905	905	905	0
465	20231207	112100	27890982	905	905	905	905	32
466	20231207	112000	27862022	901	901	901	901	0
467	20231207	111900	27862022	901	901	901	901	0
468	20231207	111800	27862022	901	901	901	901	0
469	20231207	111700	27862022	901	901	901	901	0
470	20231207	111600	27862022	901	901	901	901	0
471	20231207	111500	27862022	901	901	901	901	0
472	20231207	111400	27862022	901	901	901	901	0
473	20231207	111300	27862022	901	901	901	901	0
474	20231207	111200	27862022	901	903	903	901	2106
475	20231207	111100	25964340	904	904	904	904	2
476	20231207	111000	25962532	905	906	906	905	1901
477	20231207	110900	24240258	907	912	912	907	967
478	20231207	110800	23361175	912	914	914	912	125
479	20231207	110700	23247036	916	916	916	916	0
480	20231207	110600	23247036	916	916	916	916	0
481	20231207	110500	23247036	916	916	916	916	0
482	20231207	110400	23247036	916	916	916	916	0
483	20231207	110300	23247036	916	916	916	916	0
484	20231207	110200	23247036	916	916	916	916	0
485	20231207	110100	23247036	916	916	916	916	0
486	20231207	110000	23247036	916	916	916	916	0
487	20231207	105900	23247036	916	916	916	916	0
488	20231207	105800	23247036	916	916	916	914	14
489	20231207	105700	23234234	917	917	917	917	2293
490	20231207	105600	21131553	918	917	918	917	8
491	20231207	105500	21124216	917	919	919	917	813
492	20231207	105400	20378673	919	919	919	919	0
493	20231207	105300	20378673	919	919	919	919	0
494	20231207	105200	20378673	919	919	919	919	0
495	20231207	105100	20378673	919	919	919	919	0
496	20231207	105000	20378673	919	919	919	919	0
497	20231207	104900	20378673	919	919	919	919	0
498	20231207	104800	20378673	919	919	919	919	0
499	20231207	104700	20378673	919	919	919	919	0
500	20231207	104600	20378673	919	919	919	919	0
501	20231207	104500	20378673	919	919	919	919	0
502	20231207	104400	20378673	919	919	919	919	0
503	20231207	104300	20378673	919	918	919	918	4
504	20231207	104200	20374999	919	919	919	919	0
505	20231207	104100	20374999	919	919	919	919	0
506	20231207	104000	20374999	919	919	919	919	883
507	20231207	103900	19563522	919	919	919	919	1000
508	20231207	103800	18644522	919	920	920	919	124
509	20231207	103700	18530444	920	920	920	920	1000
510	20231207	103600	17610444	920	924	924	920	2338
511	20231207	103500	15459480	920	923	923	920	5549
512	20231207	103400	10352650	923	921	923	921	2
513	20231207	103300	10350806	920	920	920	920	70
514	20231207	103200	10286406	920	920	920	920	0
515	20231207	103100	10286406	920	920	920	920	0
516	20231207	103000	10286406	920	920	920	920	0
517	20231207	102900	10286406	920	920	920	920	1
518	20231207	102800	10285486	918	918	918	918	286
519	20231207	102700	10022938	918	918	918	918	0
520	20231207	102600	10022938	918	918	918	918	1
521	20231207	102500	10022020	914	914	914	914	20
522	20231207	102400	10003740	918	918	918	918	0
523	20231207	102300	10003740	918	918	918	918	0
524	20231207	102200	10003740	918	918	918	918	0
525	20231207	102100	10003740	918	918	918	918	1
526	20231207	102000	10002822	918	918	918	918	0
527	20231207	101900	10002822	918	918	918	918	0
528	20231207	101800	10002822	918	914	918	914	1546
529	20231207	101700	8589774	920	920	920	920	1
530	20231207	101600	8588854	915	916	916	915	524
531	20231207	101500	8109384	920	920	920	920	0
532	20231207	101400	8109384	920	920	920	920	0
533	20231207	101300	8109384	920	920	920	920	0
534	20231207	101200	8109384	920	920	920	920	0
535	20231207	101100	8109384	920	920	920	920	1
536	20231207	101000	8108464	919	919	919	919	0
537	20231207	100900	8108464	919	919	919	919	0
538	20231207	100800	8108464	919	919	919	919	0
539	20231207	100700	8108464	919	919	919	919	0
540	20231207	100600	8108464	919	919	920	919	1844
541	20231207	100500	6412428	919	919	919	919	139
542	20231207	100400	6284687	919	919	919	919	17
543	20231207	100300	6269064	919	919	919	919	0
544	20231207	100200	6269064	919	919	919	919	26
545	20231207	100100	6245170	919	919	919	919	0
546	20231207	100000	6245170	919	919	919	919	0
547	20231207	095900	6245170	919	919	919	919	0
548	20231207	095800	6245170	919	919	919	919	1
549	20231207	095700	6244251	920	920	920	920	0
550	20231207	095600	6244251	920	918	920	918	2
551	20231207	095500	6242413	920	920	920	920	36
552	20231207	095400	6209293	920	920	920	920	0
553	20231207	095300	6209293	920	920	920	920	1
554	20231207	095200	6208373	920	920	920	920	0
555	20231207	095100	6208373	920	920	920	920	0
556	20231207	095000	6208373	920	920	920	920	0
557	20231207	094900	6208373	920	920	920	920	0
558	20231207	094800	6208373	920	920	920	920	12
559	20231207	094700	6197333	921	921	921	921	0
560	20231207	094600	6197333	921	921	921	921	0
561	20231207	094500	6197333	921	921	921	921	0
562	20231207	094400	6197333	921	921	921	921	0
563	20231207	094300	6197333	921	921	921	921	0
564	20231207	094200	6197333	921	921	921	921	0
565	20231207	094100	6197333	921	921	921	921	0
566	20231207	094000	6197333	921	921	921	921	1
567	20231207	093900	6196412	919	919	919	919	1
568	20231207	093800	6195493	922	922	922	922	0
569	20231207	093700	6195493	922	922	922	922	0
570	20231207	093600	6195493	922	916	922	915	593
571	20231207	093500	5652257	915	915	915	915	0
572	20231207	093400	5652257	915	915	915	915	0
573	20231207	093300	5652257	915	915	915	915	37
574	20231207	093200	5618402	916	916	916	916	10
575	20231207	093100	5609242	916	916	916	916	0
576	20231207	093000	5609242	916	915	916	915	17
577	20231207	092900	5593677	915	915	915	915	7
578	20231207	092800	5587272	915	915	915	915	8
579	20231207	092700	5579952	916	917	917	915	198
580	20231207	092600	5398611	919	919	919	919	0
581	20231207	092500	5398611	919	919	919	919	0
582	20231207	092400	5398611	919	919	919	919	0
583	20231207	092300	5398611	919	918	919	918	13
584	20231207	092200	5386666	918	918	918	918	0
585	20231207	092100	5386666	918	923	923	918	132
586	20231207	092000	5265352	924	924	924	924	21
587	20231207	091900	5245948	924	924	924	924	1
588	20231207	091800	5245024	926	926	926	926	0
589	20231207	091700	5245024	926	926	926	926	0
590	20231207	091600	5245024	926	926	926	926	0
591	20231207	091500	5245024	926	926	926	926	0
592	20231207	091400	5245024	926	926	926	926	0
593	20231207	091300	5245024	926	926	926	926	0
594	20231207	091200	5245024	926	926	926	926	0
595	20231207	091100	5245024	926	926	926	926	1
596	20231207	091000	5244098	925	925	925	925	1
597	20231207	090900	5243173	926	926	926	926	0
598	20231207	090800	5243173	926	926	926	926	0
599	20231207	090700	5243173	926	926	926	926	1
600	20231207	090600	5242247	928	928	928	928	0
601	20231207	090500	5242247	928	928	928	928	0
602	20231207	090400	5242247	928	929	929	922	12
603	20231207	090300	5231114	937	915	949	915	1236
604	20231207	090200	4075520	915	915	915	915	0
605	20231207	090100	4075520	915	910	915	910	3
606	20231207	090000	4072785	915	914	915	914	4456