KissMeData/010280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185300	125085415	886	886	886	886	4433
3	20231219	185200	125085415	886	886	886	886	0
4	20231219	185100	125085415	886	886	886	886	0
5	20231219	185000	125085415	886	886	886	886	0
6	20231219	184900	125085415	886	886	886	886	0
7	20231219	184800	125085415	886	886	886	886	0
8	20231219	184700	125085415	886	886	886	886	0
9	20231219	184600	125085415	886	886	886	886	0
10	20231219	184500	125085415	886	886	886	886	0
11	20231219	184400	125085415	886	886	886	886	0
12	20231219	184300	125085415	886	886	886	886	0
13	20231219	184200	125085415	886	886	886	886	0
14	20231219	184100	125085415	886	886	886	886	0
15	20231219	184000	125085415	886	886	886	886	0
16	20231219	183900	125085415	886	886	886	886	0
17	20231219	183800	125085415	886	886	886	886	0
18	20231219	183700	125085415	886	886	886	886	0
19	20231219	183600	125085415	886	886	886	886	0
20	20231219	183500	125085415	886	886	886	886	0
21	20231219	183400	125085415	886	886	886	886	0
22	20231219	183300	125085415	886	886	886	886	0
23	20231219	183200	125085415	886	886	886	886	0
24	20231219	183100	125085415	886	886	886	886	0
25	20231219	183000	125085415	886	886	886	886	0
26	20231219	182900	125085415	886	886	886	886	0
27	20231219	182800	125085415	886	886	886	886	0
28	20231219	182700	125085415	886	886	886	886	0
29	20231219	182600	125085415	886	886	886	886	0
30	20231219	182500	125085415	886	886	886	886	0
31	20231219	182400	125085415	886	886	886	886	0
32	20231219	182300	125085415	886	886	886	886	4433
33	20231219	182200	125085415	886	886	886	886	0
34	20231219	182100	125085415	886	886	886	886	0
35	20231219	182000	125085415	886	886	886	886	0
36	20231219	181900	125085415	886	886	886	886	0
37	20231219	181800	125085415	886	886	886	886	0
38	20231219	181700	125085415	886	886	886	886	0
39	20231219	181600	125085415	886	886	886	886	0
40	20231219	181500	125085415	886	886	886	886	0
41	20231219	181400	125085415	886	886	886	886	0
42	20231219	181300	125085415	886	886	886	886	0
43	20231219	181200	125085415	886	886	886	886	0
44	20231219	181100	125085415	886	886	886	886	0
45	20231219	181000	125085415	886	886	886	886	0
46	20231219	180900	125085415	886	886	886	886	0
47	20231219	180800	125085415	886	886	886	886	0
48	20231219	180700	125085415	886	886	886	886	0
49	20231219	180600	125085415	886	886	886	886	0
50	20231219	180500	125085415	886	886	886	886	0
51	20231219	180400	125085415	886	886	886	886	0
52	20231219	180300	125085415	886	886	886	886	0
53	20231219	180200	125085415	886	886	886	886	0
54	20231219	180100	125085415	886	886	886	886	0
55	20231219	180000	125085415	886	886	886	886	0
56	20231219	175900	125085415	886	886	886	886	0
57	20231219	175800	125085415	886	886	886	886	0
58	20231219	175700	125085415	886	886	886	886	0
59	20231219	175600	125085415	886	886	886	886	0
60	20231219	175500	125085415	886	886	886	886	0
61	20231219	175400	125085415	886	886	886	886	0
62	20231219	175300	125085415	886	886	886	886	4433
63	20231219	175200	125085415	886	886	886	886	0
64	20231219	175100	125085415	886	886	886	886	0
65	20231219	175000	125085415	886	886	886	886	0
66	20231219	174900	125085415	886	886	886	886	0
67	20231219	174800	125085415	886	886	886	886	0
68	20231219	174700	125085415	886	886	886	886	0
69	20231219	174600	125085415	886	886	886	886	0
70	20231219	174500	125085415	886	886	886	886	0
71	20231219	174400	125085415	886	886	886	886	0
72	20231219	174300	125085415	886	886	886	886	0
73	20231219	174200	125085415	886	886	886	886	0
74	20231219	174100	125085415	886	886	886	886	0
75	20231219	174000	125085415	886	886	886	886	0
76	20231219	173900	125085415	886	886	886	886	0
77	20231219	173800	125085415	886	886	886	886	0
78	20231219	173700	125085415	886	886	886	886	0
79	20231219	173600	125085415	886	886	886	886	0
80	20231219	173500	125085415	886	886	886	886	0
81	20231219	173400	125085415	886	886	886	886	0
82	20231219	173300	125085415	886	886	886	886	0
83	20231219	173200	125085415	886	886	886	886	0
84	20231219	173100	125085415	886	886	886	886	0
85	20231219	173000	125085415	886	886	886	886	0
86	20231219	172900	125085415	886	886	886	886	0
87	20231219	172800	125085415	886	886	886	886	0
88	20231219	172700	125085415	886	886	886	886	0
89	20231219	172600	125085415	886	886	886	886	0
90	20231219	172500	125085415	886	886	886	886	0
91	20231219	172400	125085415	886	886	886	886	0
92	20231219	172300	125085415	886	886	886	886	4433
93	20231219	172200	125085415	886	886	886	886	0
94	20231219	172100	125085415	886	886	886	886	0
95	20231219	172000	125085415	886	886	886	886	0
96	20231219	171900	125085415	886	886	886	886	0
97	20231219	171800	125085415	886	886	886	886	0
98	20231219	171700	125085415	886	886	886	886	0
99	20231219	171600	125085415	886	886	886	886	0
100	20231219	171500	125085415	886	886	886	886	0
101	20231219	171400	125085415	886	886	886	886	0
102	20231219	171300	125085415	886	886	886	886	0
103	20231219	171200	125085415	886	886	886	886	0
104	20231219	171100	125085415	886	886	886	886	0
105	20231219	171000	125085415	886	886	886	886	0
106	20231219	170900	125085415	886	886	886	886	0
107	20231219	170800	125085415	886	886	886	886	0
108	20231219	170700	125085415	886	886	886	886	0
109	20231219	170600	125085415	886	886	886	886	0
110	20231219	170500	125085415	886	886	886	886	0
111	20231219	170400	125085415	886	886	886	886	0
112	20231219	170300	125085415	886	886	886	886	0
113	20231219	170200	125085415	886	886	886	886	0
114	20231219	170100	125085415	886	886	886	886	0
115	20231219	170000	125085415	886	886	886	886	0
116	20231219	165900	125085415	886	886	886	886	0
117	20231219	165800	125085415	886	886	886	886	0
118	20231219	165700	125085415	886	886	886	886	0
119	20231219	165600	125085415	886	886	886	886	0
120	20231219	165500	125085415	886	886	886	886	0
121	20231219	165400	125085415	886	886	886	886	0
122	20231219	165300	125085415	886	886	886	886	4433
123	20231219	165200	125085415	886	886	886	886	0
124	20231219	165100	125085415	886	886	886	886	0
125	20231219	165000	125085415	886	886	886	886	0
126	20231219	164900	125085415	886	886	886	886	0
127	20231219	164800	125085415	886	886	886	886	0
128	20231219	164700	125085415	886	886	886	886	0
129	20231219	164600	125085415	886	886	886	886	0
130	20231219	164500	125085415	886	886	886	886	0
131	20231219	164400	125085415	886	886	886	886	0
132	20231219	164300	125085415	886	886	886	886	0
133	20231219	164200	125085415	886	886	886	886	0
134	20231219	164100	125085415	886	886	886	886	0
135	20231219	164000	125085415	886	886	886	886	0
136	20231219	163900	125085415	886	886	886	886	0
137	20231219	163800	125085415	886	886	886	886	0
138	20231219	163700	125085415	886	886	886	886	0
139	20231219	163600	125085415	886	886	886	886	0
140	20231219	163500	125085415	886	886	886	886	0
141	20231219	163400	125085415	886	886	886	886	0
142	20231219	163300	125085415	886	886	886	886	0
143	20231219	163200	125085415	886	886	886	886	0
144	20231219	163100	125085415	886	886	886	886	0
145	20231219	163000	125085415	886	886	886	886	0
146	20231219	162900	125085415	886	886	886	886	0
147	20231219	162800	125085415	886	886	886	886	0
148	20231219	162700	125085415	886	886	886	886	0
149	20231219	162600	125085415	886	886	886	886	0
150	20231219	162500	125085415	886	886	886	886	0
151	20231219	162400	125085415	886	886	886	886	0
152	20231219	162300	125085415	886	886	886	886	4433
153	20231219	162200	125085415	886	886	886	886	0
154	20231219	162100	125085415	886	886	886	886	0
155	20231219	162000	125085415	886	886	886	886	0
156	20231219	161900	125085415	886	886	886	886	0
157	20231219	161800	125085415	886	886	886	886	0
158	20231219	161700	125085415	886	886	886	886	0
159	20231219	161600	125085415	886	886	886	886	0
160	20231219	161500	125085415	886	886	886	886	0
161	20231219	161400	125085415	886	886	886	886	0
162	20231219	161300	125085415	886	886	886	886	0
163	20231219	161200	125085415	886	886	886	886	0
164	20231219	161100	125085415	886	886	886	886	0
165	20231219	161000	125085415	886	886	886	886	0
166	20231219	160900	125085415	886	886	886	886	0
167	20231219	160800	125085415	886	886	886	886	0
168	20231219	160700	125085415	886	886	886	886	0
169	20231219	160600	125085415	886	886	886	886	0
170	20231219	160500	125085415	886	886	886	886	0
171	20231219	160400	125085415	886	886	886	886	0
172	20231219	160300	125085415	886	886	886	886	0
173	20231219	160200	125085415	886	886	886	886	0
174	20231219	160100	125085415	886	886	886	886	0
175	20231219	160000	125085415	886	886	886	886	0
176	20231219	155900	125085415	886	886	886	886	0
177	20231219	155800	125085415	886	886	886	886	0
178	20231219	155700	125085415	886	886	886	886	0
179	20231219	155600	125085415	886	886	886	886	0
180	20231219	155500	125085415	886	886	886	886	0
181	20231219	155400	125085415	886	886	886	886	0
182	20231219	155300	125085415	886	886	886	886	4433
183	20231219	155200	125085415	886	886	886	886	0
184	20231219	155100	125085415	886	886	886	886	0
185	20231219	155000	125085415	886	886	886	886	0
186	20231219	154900	125085415	886	886	886	886	0
187	20231219	154800	125085415	886	886	886	886	0
188	20231219	154700	125085415	886	886	886	886	0
189	20231219	154600	125085415	886	886	886	886	0
190	20231219	154500	125085415	886	886	886	886	0
191	20231219	154400	125085415	886	886	886	886	0
192	20231219	154300	125085415	886	886	886	886	0
193	20231219	154200	125085415	886	886	886	886	0
194	20231219	154100	125085415	886	886	886	886	0
195	20231219	154000	125085415	886	886	886	886	0
196	20231219	153900	125085415	886	886	886	886	0
197	20231219	153800	125085415	886	886	886	886	0
198	20231219	153700	125085415	886	886	886	886	0
199	20231219	153600	125085415	886	886	886	886	0
200	20231219	153500	125085415	886	886	886	886	0
201	20231219	153400	125085415	886	886	886	886	0
202	20231219	153300	125085415	886	886	886	886	0
203	20231219	153200	125085415	886	886	886	886	0
204	20231219	153100	125085415	886	886	886	886	0
205	20231219	153000	125085415	886	886	886	886	4433
206	20231219	152900	121157777	890	890	890	890	0
207	20231219	152800	121157777	890	890	890	890	0
208	20231219	152700	121157777	890	890	890	890	0
209	20231219	152600	121157777	890	890	890	890	0
210	20231219	152500	121157777	890	890	890	890	0
211	20231219	152400	121157777	890	890	890	890	0
212	20231219	152300	121157777	890	890	890	890	0
213	20231219	152200	121157777	890	890	890	890	0
214	20231219	152100	121157777	890	890	890	890	0
215	20231219	152000	121157777	890	890	890	890	0
216	20231219	151900	121157777	890	890	890	890	51
217	20231219	151800	121112387	888	888	888	888	0
218	20231219	151700	121112387	888	888	888	888	0
219	20231219	151600	121112387	888	888	888	888	1013
220	20231219	151500	120212843	890	890	890	890	54
221	20231219	151400	120164783	890	890	890	890	0
222	20231219	151300	120164783	890	890	890	890	0
223	20231219	151200	120164783	890	890	890	890	0
224	20231219	151100	120164783	890	890	890	890	0
225	20231219	151000	120164783	890	890	890	890	0
226	20231219	150900	120164783	890	890	890	890	0
227	20231219	150800	120164783	890	890	890	890	0
228	20231219	150700	120164783	890	890	890	890	0
229	20231219	150600	120164783	890	890	890	890	0
230	20231219	150500	120164783	890	890	890	890	0
231	20231219	150400	120164783	890	890	890	890	0
232	20231219	150300	120164783	890	890	890	890	3502
233	20231219	150200	117048003	890	890	890	890	154
234	20231219	150100	116910943	893	893	893	893	0
235	20231219	150000	116910943	893	893	893	893	2
236	20231219	145900	116909157	893	893	893	893	0
237	20231219	145800	116909157	893	893	893	893	0
238	20231219	145700	116909157	893	893	893	893	0
239	20231219	145600	116909157	893	893	893	893	0
240	20231219	145500	116909157	893	893	893	893	0
241	20231219	145400	116909157	893	893	893	893	0
242	20231219	145300	116909157	893	893	893	893	0
243	20231219	145200	116909157	893	891	894	891	13
244	20231219	145100	116897569	892	890	892	890	2
245	20231219	145000	116895787	888	888	888	888	4
246	20231219	144900	116892235	888	888	888	888	0
247	20231219	144800	116892235	888	888	888	888	8269
248	20231219	144700	109549363	889	889	889	889	0
249	20231219	144600	109549363	889	889	889	889	0
250	20231219	144500	109549363	889	889	889	889	1731
251	20231219	144400	108010504	890	890	890	890	0
252	20231219	144300	108010504	890	890	890	890	0
253	20231219	144200	108010504	890	890	890	890	0
254	20231219	144100	108010504	890	892	892	890	273
255	20231219	144000	107767012	892	892	892	892	636
256	20231219	143900	107199700	892	892	892	892	0
257	20231219	143800	107199700	892	892	892	892	0
258	20231219	143700	107199700	892	892	892	892	1
259	20231219	143600	107198808	889	889	889	889	10
260	20231219	143500	107189918	892	892	892	892	0
261	20231219	143400	107189918	892	892	892	892	0
262	20231219	143300	107189918	892	892	892	892	0
263	20231219	143200	107189918	892	892	892	892	0
264	20231219	143100	107189918	892	892	892	892	0
265	20231219	143000	107189918	892	889	892	889	10
266	20231219	142900	107181024	889	889	892	889	121
267	20231219	142800	107073438	891	891	891	891	0
268	20231219	142700	107073438	891	891	891	891	0
269	20231219	142600	107073438	891	891	891	891	0
270	20231219	142500	107073438	891	891	891	891	0
271	20231219	142400	107073438	891	891	891	891	0
272	20231219	142300	107073438	891	891	891	891	50
273	20231219	142200	107028888	891	891	891	891	56
274	20231219	142100	106978992	891	891	891	891	0
275	20231219	142000	106978992	891	891	891	891	0
276	20231219	141900	106978992	891	891	891	891	0
277	20231219	141800	106978992	891	891	891	891	1
278	20231219	141700	106978101	890	890	890	890	5203
279	20231219	141600	102347431	890	890	890	890	0
280	20231219	141500	102347431	890	890	890	890	0
281	20231219	141400	102347431	890	890	890	890	0
282	20231219	141300	102347431	890	890	890	890	0
283	20231219	141200	102347431	890	890	890	890	1
284	20231219	141100	102346541	888	888	888	888	0
285	20231219	141000	102346541	888	888	888	888	0
286	20231219	140900	102346541	888	888	888	888	0
287	20231219	140800	102346541	888	888	888	888	0
288	20231219	140700	102346541	888	888	888	888	0
289	20231219	140600	102346541	888	888	888	888	0
290	20231219	140500	102346541	888	888	888	888	3
291	20231219	140400	102343877	890	890	890	890	0
292	20231219	140300	102343877	890	890	890	890	5
293	20231219	140200	102339427	890	890	890	890	197
294	20231219	140100	102164097	889	889	889	889	0
295	20231219	140000	102164097	889	889	889	889	0
296	20231219	135900	102164097	889	889	889	889	0
297	20231219	135800	102164097	889	889	889	889	0
298	20231219	135700	102164097	889	889	889	889	15
299	20231219	135600	102150762	889	889	889	889	424
300	20231219	135500	101773826	889	889	889	889	37
301	20231219	135400	101740933	889	889	889	889	0
302	20231219	135300	101740933	889	889	889	889	0
303	20231219	135200	101740933	889	889	889	889	38
304	20231219	135100	101707151	889	889	889	889	0
305	20231219	135000	101707151	889	889	889	889	0
306	20231219	134900	101707151	889	889	889	889	0
307	20231219	134800	101707151	889	889	889	889	41
308	20231219	134700	101670702	889	889	889	889	0
309	20231219	134600	101670702	889	889	889	889	0
310	20231219	134500	101670702	889	889	889	889	14
311	20231219	134400	101658256	889	889	889	889	0
312	20231219	134300	101658256	889	889	889	889	0
313	20231219	134200	101658256	889	889	889	889	61
314	20231219	134100	101604027	890	890	890	890	0
315	20231219	134000	101604027	890	890	890	890	1
316	20231219	133900	101603137	889	889	889	889	14
317	20231219	133800	101590691	889	889	889	889	0
318	20231219	133700	101590691	889	890	890	889	143
319	20231219	133600	101463460	891	891	891	891	14
320	20231219	133500	101450986	891	891	891	891	62
321	20231219	133400	101395744	891	892	892	891	561
322	20231219	133300	100895346	894	892	894	892	78
323	20231219	133200	100825660	894	894	894	894	0
324	20231219	133100	100825660	894	894	894	894	5
325	20231219	133000	100821190	893	893	893	893	0
326	20231219	132900	100821190	893	893	893	893	0
327	20231219	132800	100821190	893	893	893	893	90
328	20231219	132700	100740820	893	893	893	893	15
329	20231219	132600	100727425	893	893	893	893	41
330	20231219	132500	100690812	893	893	893	893	231
331	20231219	132400	100484529	893	893	893	893	0
332	20231219	132300	100484529	893	893	893	893	0
333	20231219	132200	100484529	893	893	893	893	0
334	20231219	132100	100484529	893	893	893	893	0
335	20231219	132000	100484529	893	893	893	893	1
336	20231219	131900	100483636	893	893	893	893	0
337	20231219	131800	100483636	893	893	893	893	0
338	20231219	131700	100483636	893	893	893	893	0
339	20231219	131600	100483636	893	893	893	893	2
340	20231219	131500	100481850	891	891	891	891	0
341	20231219	131400	100481850	891	891	891	891	0
342	20231219	131300	100481850	891	891	891	891	0
343	20231219	131200	100481850	891	891	891	891	10
344	20231219	131100	100472940	890	890	890	890	0
345	20231219	131000	100472940	890	890	890	890	0
346	20231219	130900	100472940	890	890	890	890	0
347	20231219	130800	100472940	890	890	890	890	0
348	20231219	130700	100472940	890	890	890	890	0
349	20231219	130600	100472940	890	890	890	890	0
350	20231219	130500	100472940	890	890	890	890	557
351	20231219	130400	99977210	890	890	890	890	65
352	20231219	130300	99919360	890	890	890	890	0
353	20231219	130200	99919360	890	890	890	890	0
354	20231219	130100	99919360	890	890	890	890	0
355	20231219	130000	99919360	890	890	890	890	0
356	20231219	125900	99919360	890	890	890	890	0
357	20231219	125800	99919360	890	890	890	890	1766
358	20231219	125700	98347620	890	890	890	890	4150
359	20231219	125600	94654120	890	890	890	890	0
360	20231219	125500	94654120	890	890	890	890	0
361	20231219	125400	94654120	890	890	890	890	1000
362	20231219	125300	93764120	890	890	890	890	5574
363	20231219	125200	88803260	890	890	890	890	0
364	20231219	125100	88803260	890	890	890	890	0
365	20231219	125000	88803260	890	890	890	890	0
366	20231219	124900	88803260	890	890	890	890	2
367	20231219	124800	88801480	890	890	890	890	0
368	20231219	124700	88801480	890	890	890	890	0
369	20231219	124600	88801480	890	890	890	890	0
370	20231219	124500	88801480	890	890	890	890	32
371	20231219	124400	88773000	892	892	892	892	10
372	20231219	124300	88764080	892	892	892	892	1
373	20231219	124200	88763188	890	890	890	890	0
374	20231219	124100	88763188	890	890	890	890	0
375	20231219	124000	88763188	890	890	890	890	5712
376	20231219	123900	83679508	890	891	891	890	1643
377	20231219	123800	82216219	893	893	893	893	4
378	20231219	123700	82212647	891	891	891	891	0
379	20231219	123600	82212647	891	891	891	891	1
380	20231219	123500	82211756	893	893	893	893	0
381	20231219	123400	82211756	893	893	893	893	0
382	20231219	123300	82211756	893	893	893	893	0
383	20231219	123200	82211756	893	893	893	893	0
384	20231219	123100	82211756	893	891	893	891	17
385	20231219	123000	82196579	893	892	893	892	10
386	20231219	122900	82187654	892	891	892	891	5
387	20231219	122800	82183197	891	891	891	891	45
388	20231219	122700	82143102	891	891	891	891	0
389	20231219	122600	82143102	891	891	891	891	0
390	20231219	122500	82143102	891	891	891	891	43
391	20231219	122400	82104789	891	891	891	891	14
392	20231219	122300	82092315	891	891	891	891	43
393	20231219	122200	82054002	891	891	891	891	3230
394	20231219	122100	79176072	892	892	892	892	0
395	20231219	122000	79176072	892	892	892	892	2
396	20231219	121900	79174288	893	893	893	893	0
397	20231219	121800	79174288	893	893	893	893	0
398	20231219	121700	79174288	893	893	893	893	100
399	20231219	121600	79084988	893	893	893	893	119
400	20231219	121500	78978721	890	890	890	890	0
401	20231219	121400	78978721	890	890	890	890	0
402	20231219	121300	78978721	890	890	890	890	0
403	20231219	121200	78978721	890	890	890	890	6
404	20231219	121100	78973381	890	890	890	890	0
405	20231219	121000	78973381	890	890	890	890	0
406	20231219	120900	78973381	890	890	890	890	0
407	20231219	120800	78973381	890	890	890	890	0
408	20231219	120700	78973381	890	891	891	890	302
409	20231219	120600	78704468	890	890	890	890	0
410	20231219	120500	78704468	890	890	890	890	0
411	20231219	120400	78704468	890	890	890	890	0
412	20231219	120300	78704468	890	890	890	890	0
413	20231219	120200	78704468	890	890	890	890	0
414	20231219	120100	78704468	890	890	890	890	0
415	20231219	120000	78704468	890	890	890	890	0
416	20231219	115900	78704468	890	890	890	890	0
417	20231219	115800	78704468	890	890	890	890	0
418	20231219	115700	78704468	890	890	890	890	0
419	20231219	115600	78704468	890	890	890	890	0
420	20231219	115500	78704468	890	890	890	890	0
421	20231219	115400	78704468	890	890	890	890	0
422	20231219	115300	78704468	890	890	890	890	0
423	20231219	115200	78704468	890	890	890	890	0
424	20231219	115100	78704468	890	890	890	890	0
425	20231219	115000	78704468	890	890	890	890	0
426	20231219	114900	78704468	890	890	890	890	0
427	20231219	114800	78704468	890	890	890	890	0
428	20231219	114700	78704468	890	890	890	890	0
429	20231219	114600	78704468	890	890	890	890	0
430	20231219	114500	78704468	890	890	890	890	0
431	20231219	114400	78704468	890	891	891	890	154
432	20231219	114300	78567311	891	891	891	891	0
433	20231219	114200	78567311	891	891	891	891	0
434	20231219	114100	78567311	891	891	891	891	8
435	20231219	114000	78560183	893	893	893	893	0
436	20231219	113900	78560183	893	893	893	893	0
437	20231219	113800	78560183	893	891	893	891	2
438	20231219	113700	78558399	895	893	895	891	459
439	20231219	113600	78149421	891	896	896	890	16169
440	20231219	113500	63731833	896	896	896	896	232
441	20231219	113400	63523961	896	896	896	896	32
442	20231219	113300	63495289	897	897	897	897	0
443	20231219	113200	63495289	897	897	897	897	0
444	20231219	113100	63495289	897	897	897	897	0
445	20231219	113000	63495289	897	897	897	897	0
446	20231219	112900	63495289	897	897	897	897	0
447	20231219	112800	63495289	897	897	897	897	0
448	20231219	112700	63495289	897	897	897	897	0
449	20231219	112600	63495289	897	897	897	897	258
450	20231219	112500	63263863	899	899	899	899	0
451	20231219	112400	63263863	899	899	899	899	1
452	20231219	112300	63262964	897	897	897	897	0
453	20231219	112200	63262964	897	897	897	897	0
454	20231219	112100	63262964	897	897	897	897	0
455	20231219	112000	63262964	897	897	897	897	6
456	20231219	111900	63257582	899	899	899	899	0
457	20231219	111800	63257582	899	899	899	899	1643
458	20231219	111700	61780525	899	899	899	899	0
459	20231219	111600	61780525	899	899	899	899	17
460	20231219	111500	61765242	899	899	899	899	3
461	20231219	111400	61762545	899	899	899	899	0
462	20231219	111300	61762545	899	899	899	899	0
463	20231219	111200	61762545	899	899	899	899	0
464	20231219	111100	61762545	899	899	899	899	0
465	20231219	111000	61762545	899	899	899	899	0
466	20231219	110900	61762545	899	898	899	898	4
467	20231219	110800	61758951	899	899	899	899	1
468	20231219	110700	61758052	897	897	897	897	0
469	20231219	110600	61758052	897	897	897	897	0
470	20231219	110500	61758052	897	897	897	897	0
471	20231219	110400	61758052	897	897	897	897	0
472	20231219	110300	61758052	897	897	897	897	0
473	20231219	110200	61758052	897	897	897	897	30
474	20231219	110100	61731142	897	897	897	897	0
475	20231219	110000	61731142	897	897	897	897	0
476	20231219	105900	61731142	897	897	897	897	70
477	20231219	105800	61668352	896	896	896	896	1
478	20231219	105700	61667456	899	899	899	899	1
479	20231219	105600	61666557	899	899	899	899	0
480	20231219	105500	61666557	899	899	899	899	0
481	20231219	105400	61666557	899	897	899	897	4
482	20231219	105300	61662963	899	899	899	899	0
483	20231219	105200	61662963	899	899	899	899	1
484	20231219	105100	61662064	898	898	898	895	72
485	20231219	105000	61597411	899	895	899	895	16
486	20231219	104900	61583045	899	899	899	899	0
487	20231219	104800	61583045	899	899	899	899	1
488	20231219	104700	61582146	899	895	899	892	329
489	20231219	104600	61288547	893	893	893	893	0
490	20231219	104500	61288547	893	893	893	893	2
491	20231219	104400	61286761	899	899	899	899	1
492	20231219	104300	61285862	899	899	899	899	0
493	20231219	104200	61285862	899	899	899	899	0
494	20231219	104100	61285862	899	895	899	895	5
495	20231219	104000	61281371	899	895	899	895	3
496	20231219	103900	61278678	899	899	899	899	0
497	20231219	103800	61278678	899	899	899	899	1
498	20231219	103700	61277779	899	899	899	899	0
499	20231219	103600	61277779	899	895	899	895	1320
500	20231219	103500	60092904	897	897	897	897	0
501	20231219	103400	60092904	897	897	897	897	1
502	20231219	103300	60092007	897	897	897	895	3
503	20231219	103200	60089318	897	895	897	895	2
504	20231219	103100	60087526	892	893	893	892	269
505	20231219	103000	59847395	897	897	897	897	0
506	20231219	102900	59847395	897	897	897	897	0
507	20231219	102800	59847395	897	897	897	897	0
508	20231219	102700	59847395	897	897	897	897	0
509	20231219	102600	59847395	897	897	897	897	0
510	20231219	102500	59847395	897	897	897	897	0
511	20231219	102400	59847395	897	897	897	897	0
512	20231219	102300	59847395	897	897	897	897	0
513	20231219	102200	59847395	897	897	897	897	1
514	20231219	102100	59846498	897	897	897	897	0
515	20231219	102000	59846498	897	897	897	897	0
516	20231219	101900	59846498	897	897	897	895	7
517	20231219	101800	59840223	897	896	897	896	16
518	20231219	101700	59825883	893	897	897	893	378
519	20231219	101600	59487897	897	897	897	897	0
520	20231219	101500	59487897	897	897	897	897	0
521	20231219	101400	59487897	897	897	897	897	5
522	20231219	101300	59483412	899	899	899	899	0
523	20231219	101200	59483412	899	899	899	899	0
524	20231219	101100	59483412	899	899	899	899	0
525	20231219	101000	59483412	899	898	899	898	401
526	20231219	100900	59122919	899	899	899	899	0
527	20231219	100800	59122919	899	896	899	896	100
528	20231219	100700	59033022	899	899	899	899	0
529	20231219	100600	59033022	899	899	899	899	1
530	20231219	100500	59032123	900	900	900	900	0
531	20231219	100400	59032123	900	900	900	900	0
532	20231219	100300	59032123	900	900	900	900	0
533	20231219	100200	59032123	900	895	900	895	1670
534	20231219	100100	57532602	895	895	895	895	0
535	20231219	100000	57532602	895	895	895	895	0
536	20231219	095900	57532602	895	895	895	895	0
537	20231219	095800	57532602	895	895	895	895	0
538	20231219	095700	57532602	895	895	895	895	662
539	20231219	095600	56940112	896	897	897	896	2368
540	20231219	095500	54818041	896	896	896	896	0
541	20231219	095400	54818041	896	896	896	896	0
542	20231219	095300	54818041	896	896	896	896	0
543	20231219	095200	54818041	896	896	896	896	0
544	20231219	095100	54818041	896	896	896	896	0
545	20231219	095000	54818041	896	896	896	896	0
546	20231219	094900	54818041	896	896	896	896	0
547	20231219	094800	54818041	896	896	896	896	2331
548	20231219	094700	52729465	897	897	897	897	0
549	20231219	094600	52729465	897	897	897	897	499
550	20231219	094500	52281862	897	897	897	897	0
551	20231219	094400	52281862	897	897	897	897	1
552	20231219	094300	52280965	898	898	898	898	0
553	20231219	094200	52280965	898	898	898	898	0
554	20231219	094100	52280965	898	898	898	898	352
555	20231219	094000	51964869	898	898	898	898	0
556	20231219	093900	51964869	898	898	898	898	0
557	20231219	093800	51964869	898	897	898	897	205
558	20231219	093700	51780860	897	897	897	897	41
559	20231219	093600	51744083	897	897	897	897	24
560	20231219	093500	51722555	897	897	897	897	0
561	20231219	093400	51722555	897	897	897	897	0
562	20231219	093300	51722555	897	897	897	897	0
563	20231219	093200	51722555	897	897	897	897	4
564	20231219	093100	51718967	896	896	896	896	21
565	20231219	093000	51700151	896	896	896	896	6
566	20231219	092900	51694775	894	894	894	894	600
567	20231219	092800	51158375	894	894	894	894	18
568	20231219	092700	51142283	894	894	894	894	0
569	20231219	092600	51142283	894	894	894	894	0
570	20231219	092500	51142283	894	894	894	894	0
571	20231219	092400	51142283	894	896	896	894	5645
572	20231219	092300	46093777	897	897	897	897	0
573	20231219	092200	46093777	897	897	897	897	102
574	20231219	092100	46002283	898	898	898	898	0
575	20231219	092000	46002283	898	898	898	898	0
576	20231219	091900	46002283	898	898	898	898	0
577	20231219	091800	46002283	898	898	900	898	281
578	20231219	091700	45749943	896	896	896	896	700
579	20231219	091600	45122743	898	898	898	898	0
580	20231219	091500	45122743	898	898	898	898	0
581	20231219	091400	45122743	898	901	901	898	7583
582	20231219	091300	38313041	902	900	902	900	20
583	20231219	091200	38295003	902	902	902	902	1031
584	20231219	091100	37365041	902	899	902	898	10621
585	20231219	091000	27826901	902	902	902	902	1
586	20231219	090900	27825999	900	901	901	900	1001
587	20231219	090800	26925098	905	900	905	900	8064
588	20231219	090700	19663147	901	903	903	901	2350
589	20231219	090600	17541099	903	900	903	900	10458
590	20231219	090500	8128609	901	900	901	900	101
591	20231219	090400	8037708	900	897	900	897	822
592	20231219	090300	7298188	896	896	896	896	565
593	20231219	090200	6791948	890	896	896	890	2294
594	20231219	090100	4750264	895	890	895	890	44
595	20231219	090000	4711034	890	890	890	890	701