KissMeData/225430/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203800	48781966	983	983	983	983	1098
3	20231226	203700	48781966	983	983	983	983	0
4	20231226	203600	48781966	983	983	983	983	0
5	20231226	203500	48781966	983	983	983	983	0
6	20231226	203400	48781966	983	983	983	983	0
7	20231226	203300	48781966	983	983	983	983	0
8	20231226	203200	48781966	983	983	983	983	0
9	20231226	203100	48781966	983	983	983	983	0
10	20231226	203000	48781966	983	983	983	983	0
11	20231226	202900	48781966	983	983	983	983	0
12	20231226	202800	48781966	983	983	983	983	0
13	20231226	202700	48781966	983	983	983	983	0
14	20231226	202600	48781966	983	983	983	983	0
15	20231226	202500	48781966	983	983	983	983	0
16	20231226	202400	48781966	983	983	983	983	0
17	20231226	202300	48781966	983	983	983	983	0
18	20231226	202200	48781966	983	983	983	983	0
19	20231226	202100	48781966	983	983	983	983	0
20	20231226	202000	48781966	983	983	983	983	0
21	20231226	201900	48781966	983	983	983	983	0
22	20231226	201800	48781966	983	983	983	983	0
23	20231226	201700	48781966	983	983	983	983	0
24	20231226	201600	48781966	983	983	983	983	0
25	20231226	201500	48781966	983	983	983	983	0
26	20231226	201400	48781966	983	983	983	983	0
27	20231226	201300	48781966	983	983	983	983	0
28	20231226	201200	48781966	983	983	983	983	0
29	20231226	201100	48781966	983	983	983	983	0
30	20231226	201000	48781966	983	983	983	983	0
31	20231226	200900	48781966	983	983	983	983	0
32	20231226	200800	48781966	983	983	983	983	1098
33	20231226	200700	48781966	983	983	983	983	0
34	20231226	200600	48781966	983	983	983	983	0
35	20231226	200500	48781966	983	983	983	983	0
36	20231226	200400	48781966	983	983	983	983	0
37	20231226	200300	48781966	983	983	983	983	0
38	20231226	200200	48781966	983	983	983	983	0
39	20231226	200100	48781966	983	983	983	983	0
40	20231226	200000	48781966	983	983	983	983	0
41	20231226	195900	48781966	983	983	983	983	0
42	20231226	195800	48781966	983	983	983	983	0
43	20231226	195700	48781966	983	983	983	983	0
44	20231226	195600	48781966	983	983	983	983	0
45	20231226	195500	48781966	983	983	983	983	0
46	20231226	195400	48781966	983	983	983	983	0
47	20231226	195300	48781966	983	983	983	983	0
48	20231226	195200	48781966	983	983	983	983	0
49	20231226	195100	48781966	983	983	983	983	0
50	20231226	195000	48781966	983	983	983	983	0
51	20231226	194900	48781966	983	983	983	983	0
52	20231226	194800	48781966	983	983	983	983	0
53	20231226	194700	48781966	983	983	983	983	0
54	20231226	194600	48781966	983	983	983	983	0
55	20231226	194500	48781966	983	983	983	983	0
56	20231226	194400	48781966	983	983	983	983	0
57	20231226	194300	48781966	983	983	983	983	0
58	20231226	194200	48781966	983	983	983	983	0
59	20231226	194100	48781966	983	983	983	983	0
60	20231226	194000	48781966	983	983	983	983	0
61	20231226	193900	48781966	983	983	983	983	0
62	20231226	193800	48781966	983	983	983	983	1098
63	20231226	193700	48781966	983	983	983	983	0
64	20231226	193600	48781966	983	983	983	983	0
65	20231226	193500	48781966	983	983	983	983	0
66	20231226	193400	48781966	983	983	983	983	0
67	20231226	193300	48781966	983	983	983	983	0
68	20231226	193200	48781966	983	983	983	983	0
69	20231226	193100	48781966	983	983	983	983	0
70	20231226	193000	48781966	983	983	983	983	0
71	20231226	192900	48781966	983	983	983	983	0
72	20231226	192800	48781966	983	983	983	983	0
73	20231226	192700	48781966	983	983	983	983	0
74	20231226	192600	48781966	983	983	983	983	0
75	20231226	192500	48781966	983	983	983	983	0
76	20231226	192400	48781966	983	983	983	983	0
77	20231226	192300	48781966	983	983	983	983	0
78	20231226	192200	48781966	983	983	983	983	0
79	20231226	192100	48781966	983	983	983	983	0
80	20231226	192000	48781966	983	983	983	983	0
81	20231226	191900	48781966	983	983	983	983	0
82	20231226	191800	48781966	983	983	983	983	0
83	20231226	191700	48781966	983	983	983	983	0
84	20231226	191600	48781966	983	983	983	983	0
85	20231226	191500	48781966	983	983	983	983	0
86	20231226	191400	48781966	983	983	983	983	0
87	20231226	191300	48781966	983	983	983	983	0
88	20231226	191200	48781966	983	983	983	983	0
89	20231226	191100	48781966	983	983	983	983	0
90	20231226	191000	48781966	983	983	983	983	0
91	20231226	190900	48781966	983	983	983	983	0
92	20231226	190800	48781966	983	983	983	983	1098
93	20231226	190700	48781966	983	983	983	983	0
94	20231226	190600	48781966	983	983	983	983	0
95	20231226	190500	48781966	983	983	983	983	0
96	20231226	190400	48781966	983	983	983	983	0
97	20231226	190300	48781966	983	983	983	983	0
98	20231226	190200	48781966	983	983	983	983	0
99	20231226	190100	48781966	983	983	983	983	0
100	20231226	190000	48781966	983	983	983	983	0
101	20231226	185900	48781966	983	983	983	983	0
102	20231226	185800	48781966	983	983	983	983	0
103	20231226	185700	48781966	983	983	983	983	0
104	20231226	185600	48781966	983	983	983	983	0
105	20231226	185500	48781966	983	983	983	983	0
106	20231226	185400	48781966	983	983	983	983	0
107	20231226	185300	48781966	983	983	983	983	0
108	20231226	185200	48781966	983	983	983	983	0
109	20231226	185100	48781966	983	983	983	983	0
110	20231226	185000	48781966	983	983	983	983	0
111	20231226	184900	48781966	983	983	983	983	0
112	20231226	184800	48781966	983	983	983	983	0
113	20231226	184700	48781966	983	983	983	983	0
114	20231226	184600	48781966	983	983	983	983	0
115	20231226	184500	48781966	983	983	983	983	0
116	20231226	184400	48781966	983	983	983	983	0
117	20231226	184300	48781966	983	983	983	983	0
118	20231226	184200	48781966	983	983	983	983	0
119	20231226	184100	48781966	983	983	983	983	0
120	20231226	184000	48781966	983	983	983	983	0
121	20231226	183900	48781966	983	983	983	983	0
122	20231226	183800	48781966	983	983	983	983	1098
123	20231226	183700	48781966	983	983	983	983	0
124	20231226	183600	48781966	983	983	983	983	0
125	20231226	183500	48781966	983	983	983	983	0
126	20231226	183400	48781966	983	983	983	983	0
127	20231226	183300	48781966	983	983	983	983	0
128	20231226	183200	48781966	983	983	983	983	0
129	20231226	183100	48781966	983	983	983	983	0
130	20231226	183000	48781966	983	983	983	983	0
131	20231226	182900	48781966	983	983	983	983	0
132	20231226	182800	48781966	983	983	983	983	0
133	20231226	182700	48781966	983	983	983	983	0
134	20231226	182600	48781966	983	983	983	983	0
135	20231226	182500	48781966	983	983	983	983	0
136	20231226	182400	48781966	983	983	983	983	0
137	20231226	182300	48781966	983	983	983	983	0
138	20231226	182200	48781966	983	983	983	983	0
139	20231226	182100	48781966	983	983	983	983	0
140	20231226	182000	48781966	983	983	983	983	0
141	20231226	181900	48781966	983	983	983	983	0
142	20231226	181800	48781966	983	983	983	983	0
143	20231226	181700	48781966	983	983	983	983	0
144	20231226	181600	48781966	983	983	983	983	0
145	20231226	181500	48781966	983	983	983	983	0
146	20231226	181400	48781966	983	983	983	983	0
147	20231226	181300	48781966	983	983	983	983	0
148	20231226	181200	48781966	983	983	983	983	0
149	20231226	181100	48781966	983	983	983	983	0
150	20231226	181000	48781966	983	983	983	983	0
151	20231226	180900	48781966	983	983	983	983	0
152	20231226	180800	48781966	983	983	983	983	1098
153	20231226	180700	48781966	983	983	983	983	0
154	20231226	180600	48781966	983	983	983	983	0
155	20231226	180500	48781966	983	983	983	983	0
156	20231226	180400	48781966	983	983	983	983	0
157	20231226	180300	48781966	983	983	983	983	0
158	20231226	180200	48781966	983	983	983	983	0
159	20231226	180100	48781966	983	983	983	983	0
160	20231226	180000	48781966	983	983	983	983	0
161	20231226	175900	48781966	983	983	983	983	0
162	20231226	175800	48781966	983	983	983	983	0
163	20231226	175700	48781966	983	983	983	983	0
164	20231226	175600	48781966	983	983	983	983	0
165	20231226	175500	48781966	983	983	983	983	0
166	20231226	175400	48781966	983	983	983	983	0
167	20231226	175300	48781966	983	983	983	983	0
168	20231226	175200	48781966	983	983	983	983	0
169	20231226	175100	48781966	983	983	983	983	0
170	20231226	175000	48781966	983	983	983	983	0
171	20231226	174900	48781966	983	983	983	983	0
172	20231226	174800	48781966	983	983	983	983	0
173	20231226	174700	48781966	983	983	983	983	0
174	20231226	174600	48781966	983	983	983	983	0
175	20231226	174500	48781966	983	983	983	983	0
176	20231226	174400	48781966	983	983	983	983	0
177	20231226	174300	48781966	983	983	983	983	0
178	20231226	174200	48781966	983	983	983	983	0
179	20231226	174100	48781966	983	983	983	983	0
180	20231226	174000	48781966	983	983	983	983	0
181	20231226	173900	48781966	983	983	983	983	0
182	20231226	173800	48781966	983	983	983	983	1098
183	20231226	173700	48781966	983	983	983	983	0
184	20231226	173600	48781966	983	983	983	983	0
185	20231226	173500	48781966	983	983	983	983	0
186	20231226	173400	48781966	983	983	983	983	0
187	20231226	173300	48781966	983	983	983	983	0
188	20231226	173200	48781966	983	983	983	983	0
189	20231226	173100	48781966	983	983	983	983	0
190	20231226	173000	48781966	983	983	983	983	0
191	20231226	172900	48781966	983	983	983	983	0
192	20231226	172800	48781966	983	983	983	983	0
193	20231226	172700	48781966	983	983	983	983	0
194	20231226	172600	48781966	983	983	983	983	0
195	20231226	172500	48781966	983	983	983	983	0
196	20231226	172400	48781966	983	983	983	983	0
197	20231226	172300	48781966	983	983	983	983	0
198	20231226	172200	48781966	983	983	983	983	0
199	20231226	172100	48781966	983	983	983	983	0
200	20231226	172000	48781966	983	983	983	983	0
201	20231226	171900	48781966	983	983	983	983	0
202	20231226	171800	48781966	983	983	983	983	0
203	20231226	171700	48781966	983	983	983	983	0
204	20231226	171600	48781966	983	983	983	983	0
205	20231226	171500	48781966	983	983	983	983	0
206	20231226	171400	48781966	983	983	983	983	0
207	20231226	171300	48781966	983	983	983	983	0
208	20231226	171200	48781966	983	983	983	983	0
209	20231226	171100	48781966	983	983	983	983	0
210	20231226	171000	48781966	983	983	983	983	0
211	20231226	170900	48781966	983	983	983	983	0
212	20231226	170800	48781966	983	983	983	983	1098
213	20231226	170700	48781966	983	983	983	983	0
214	20231226	170600	48781966	983	983	983	983	0
215	20231226	170500	48781966	983	983	983	983	0
216	20231226	170400	48781966	983	983	983	983	0
217	20231226	170300	48781966	983	983	983	983	0
218	20231226	170200	48781966	983	983	983	983	0
219	20231226	170100	48781966	983	983	983	983	0
220	20231226	170000	48781966	983	983	983	983	0
221	20231226	165900	48781966	983	983	983	983	0
222	20231226	165800	48781966	983	983	983	983	0
223	20231226	165700	48781966	983	983	983	983	0
224	20231226	165600	48781966	983	983	983	983	0
225	20231226	165500	48781966	983	983	983	983	0
226	20231226	165400	48781966	983	983	983	983	0
227	20231226	165300	48781966	983	983	983	983	0
228	20231226	165200	48781966	983	983	983	983	0
229	20231226	165100	48781966	983	983	983	983	0
230	20231226	165000	48781966	983	983	983	983	0
231	20231226	164900	48781966	983	983	983	983	0
232	20231226	164800	48781966	983	983	983	983	0
233	20231226	164700	48781966	983	983	983	983	0
234	20231226	164600	48781966	983	983	983	983	0
235	20231226	164500	48781966	983	983	983	983	0
236	20231226	164400	48781966	983	983	983	983	0
237	20231226	164300	48781966	983	983	983	983	0
238	20231226	164200	48781966	983	983	983	983	0
239	20231226	164100	48781966	983	983	983	983	0
240	20231226	164000	48781966	983	983	983	983	0
241	20231226	163900	48781966	983	983	983	983	0
242	20231226	163800	48781966	983	983	983	983	1098
243	20231226	163700	48781966	983	983	983	983	0
244	20231226	163600	48781966	983	983	983	983	0
245	20231226	163500	48781966	983	983	983	983	0
246	20231226	163400	48781966	983	983	983	983	0
247	20231226	163300	48781966	983	983	983	983	0
248	20231226	163200	48781966	983	983	983	983	0
249	20231226	163100	48781966	983	983	983	983	0
250	20231226	163000	48781966	983	983	983	983	0
251	20231226	162900	48781966	983	983	983	983	0
252	20231226	162800	48781966	983	983	983	983	0
253	20231226	162700	48781966	983	983	983	983	0
254	20231226	162600	48781966	983	983	983	983	0
255	20231226	162500	48781966	983	983	983	983	0
256	20231226	162400	48781966	983	983	983	983	0
257	20231226	162300	48781966	983	983	983	983	0
258	20231226	162200	48781966	983	983	983	983	0
259	20231226	162100	48781966	983	983	983	983	0
260	20231226	162000	48781966	983	983	983	983	0
261	20231226	161900	48781966	983	983	983	983	0
262	20231226	161800	48781966	983	983	983	983	0
263	20231226	161700	48781966	983	983	983	983	0
264	20231226	161600	48781966	983	983	983	983	0
265	20231226	161500	48781966	983	983	983	983	0
266	20231226	161400	48781966	983	983	983	983	0
267	20231226	161300	48781966	983	983	983	983	0
268	20231226	161200	48781966	983	983	983	983	0
269	20231226	161100	48781966	983	983	983	983	0
270	20231226	161000	48781966	983	983	983	983	0
271	20231226	160900	48781966	983	983	983	983	0
272	20231226	160800	48781966	983	983	983	983	1098
273	20231226	160700	48781966	983	983	983	983	0
274	20231226	160600	48781966	983	983	983	983	0
275	20231226	160500	48781966	983	983	983	983	0
276	20231226	160400	48781966	983	983	983	983	0
277	20231226	160300	48781966	983	983	983	983	0
278	20231226	160200	48781966	983	983	983	983	0
279	20231226	160100	48781966	983	983	983	983	0
280	20231226	160000	48781966	983	983	983	983	0
281	20231226	155900	48781966	983	983	983	983	0
282	20231226	155800	48781966	983	983	983	983	0
283	20231226	155700	48781966	983	983	983	983	0
284	20231226	155600	48781966	983	983	983	983	0
285	20231226	155500	48781966	983	983	983	983	0
286	20231226	155400	48781966	983	983	983	983	0
287	20231226	155300	48781966	983	983	983	983	0
288	20231226	155200	48781966	983	983	983	983	0
289	20231226	155100	48781966	983	983	983	983	0
290	20231226	155000	48781966	983	983	983	983	0
291	20231226	154900	48781966	983	983	983	983	0
292	20231226	154800	48781966	983	983	983	983	0
293	20231226	154700	48781966	983	983	983	983	0
294	20231226	154600	48781966	983	983	983	983	0
295	20231226	154500	48781966	983	983	983	983	0
296	20231226	154400	48781966	983	983	983	983	0
297	20231226	154300	48781966	983	983	983	983	0
298	20231226	154200	48781966	983	983	983	983	0
299	20231226	154100	48781966	983	983	983	983	0
300	20231226	154000	48781966	983	983	983	983	0
301	20231226	153900	48781966	983	983	983	983	0
302	20231226	153800	48781966	983	983	983	983	1098
303	20231226	153700	48781966	983	983	983	983	0
304	20231226	153600	48781966	983	983	983	983	0
305	20231226	153500	48781966	983	983	983	983	0
306	20231226	153400	48781966	983	983	983	983	0
307	20231226	153300	48781966	983	983	983	983	0
308	20231226	153200	48781966	983	983	983	983	0
309	20231226	153100	48781966	983	983	983	983	0
310	20231226	153000	48781966	983	983	983	983	1098
311	20231226	152900	47702632	983	983	983	983	0
312	20231226	152800	47702632	983	983	983	983	0
313	20231226	152700	47702632	983	983	983	983	0
314	20231226	152600	47702632	983	983	983	983	0
315	20231226	152500	47702632	983	983	983	983	0
316	20231226	152400	47702632	983	983	983	983	0
317	20231226	152300	47702632	983	983	983	983	0
318	20231226	152200	47702632	983	983	983	983	0
319	20231226	152100	47702632	983	983	983	983	0
320	20231226	152000	47702632	983	983	983	983	0
321	20231226	151900	47702632	983	983	983	983	0
322	20231226	151800	47702632	983	983	983	983	0
323	20231226	151700	47702632	983	983	983	983	1
324	20231226	151600	47701649	978	981	981	978	423
325	20231226	151500	47287350	983	983	983	983	0
326	20231226	151400	47287350	983	983	983	983	0
327	20231226	151300	47287350	983	983	983	983	0
328	20231226	151200	47287350	983	983	983	983	0
329	20231226	151100	47287350	983	983	983	983	0
330	20231226	151000	47287350	983	983	983	983	0
331	20231226	150900	47287350	983	983	983	983	1
332	20231226	150800	47286367	982	982	982	982	563
333	20231226	150700	46733501	982	982	982	982	0
334	20231226	150600	46733501	982	982	982	982	0
335	20231226	150500	46733501	982	982	982	982	0
336	20231226	150400	46733501	982	982	982	982	0
337	20231226	150300	46733501	982	982	982	982	0
338	20231226	150200	46733501	982	982	982	982	0
339	20231226	150100	46733501	982	982	982	982	0
340	20231226	150000	46733501	982	982	982	982	0
341	20231226	145900	46733501	982	981	982	981	457
342	20231226	145800	46285183	981	981	981	981	0
343	20231226	145700	46285183	981	981	981	981	0
344	20231226	145600	46285183	981	981	981	981	0
345	20231226	145500	46285183	981	981	981	981	0
346	20231226	145400	46285183	981	981	981	981	56
347	20231226	145300	46230247	981	981	981	981	0
348	20231226	145200	46230247	981	981	981	981	0
349	20231226	145100	46230247	981	981	981	981	0
350	20231226	145000	46230247	981	981	981	981	0
351	20231226	144900	46230247	981	981	981	981	0
352	20231226	144800	46230247	981	981	981	981	0
353	20231226	144700	46230247	981	981	981	981	0
354	20231226	144600	46230247	981	981	981	981	0
355	20231226	144500	46230247	981	981	981	981	0
356	20231226	144400	46230247	981	981	981	981	0
357	20231226	144300	46230247	981	981	981	981	0
358	20231226	144200	46230247	981	980	981	979	2548
359	20231226	144100	43734891	980	980	980	980	0
360	20231226	144000	43734891	980	980	980	980	0
361	20231226	143900	43734891	980	980	980	980	0
362	20231226	143800	43734891	980	980	980	980	0
363	20231226	143700	43734891	980	980	980	980	0
364	20231226	143600	43734891	980	980	980	980	0
365	20231226	143500	43734891	980	980	980	980	0
366	20231226	143400	43734891	980	980	980	980	0
367	20231226	143300	43734891	980	980	980	980	0
368	20231226	143200	43734891	980	980	980	980	0
369	20231226	143100	43734891	980	980	980	980	0
370	20231226	143000	43734891	980	980	980	980	0
371	20231226	142900	43734891	980	980	980	980	0
372	20231226	142800	43734891	980	980	980	980	1253
373	20231226	142700	42506951	981	981	981	981	0
374	20231226	142600	42506951	981	981	981	981	5
375	20231226	142500	42502046	983	983	983	983	0
376	20231226	142400	42502046	983	983	983	983	0
377	20231226	142300	42502046	983	983	983	983	0
378	20231226	142200	42502046	983	983	983	983	0
379	20231226	142100	42502046	983	983	983	983	0
380	20231226	142000	42502046	983	983	983	983	0
381	20231226	141900	42502046	983	983	983	983	0
382	20231226	141800	42502046	983	983	983	983	0
383	20231226	141700	42502046	983	983	983	983	0
384	20231226	141600	42502046	983	983	983	983	0
385	20231226	141500	42502046	983	983	983	983	1
386	20231226	141400	42501063	980	980	980	980	0
387	20231226	141300	42501063	980	980	980	980	0
388	20231226	141200	42501063	980	980	980	980	0
389	20231226	141100	42501063	980	981	981	980	367
390	20231226	141000	42141165	983	983	983	983	0
391	20231226	140900	42141165	983	983	983	983	0
392	20231226	140800	42141165	983	983	983	983	0
393	20231226	140700	42141165	983	983	983	983	0
394	20231226	140600	42141165	983	983	983	983	0
395	20231226	140500	42141165	983	983	983	983	0
396	20231226	140400	42141165	983	983	983	983	0
397	20231226	140300	42141165	983	983	983	983	0
398	20231226	140200	42141165	983	983	983	983	0
399	20231226	140100	42141165	983	983	983	983	0
400	20231226	140000	42141165	983	983	983	983	0
401	20231226	135900	42141165	983	983	983	983	0
402	20231226	135800	42141165	983	983	983	983	0
403	20231226	135700	42141165	983	983	983	983	68
404	20231226	135600	42074321	983	983	983	983	0
405	20231226	135500	42074321	983	983	983	983	0
406	20231226	135400	42074321	983	983	983	983	0
407	20231226	135300	42074321	983	983	983	983	0
408	20231226	135200	42074321	983	983	983	983	0
409	20231226	135100	42074321	983	983	983	983	0
410	20231226	135000	42074321	983	983	983	983	0
411	20231226	134900	42074321	983	983	983	983	0
412	20231226	134800	42074321	983	983	983	983	0
413	20231226	134700	42074321	983	983	983	983	0
414	20231226	134600	42074321	983	983	983	983	150
415	20231226	134500	41926871	983	983	983	983	1
416	20231226	134400	41925888	981	981	981	981	2
417	20231226	134300	41923926	983	983	983	983	0
418	20231226	134200	41923926	983	983	983	983	0
419	20231226	134100	41923926	983	983	983	983	0
420	20231226	134000	41923926	983	983	983	983	0
421	20231226	133900	41923926	983	983	983	983	0
422	20231226	133800	41923926	983	983	983	983	0
423	20231226	133700	41923926	983	983	983	983	0
424	20231226	133600	41923926	983	983	983	983	0
425	20231226	133500	41923926	983	983	983	983	0
426	20231226	133400	41923926	983	983	983	983	0
427	20231226	133300	41923926	983	983	983	983	0
428	20231226	133200	41923926	983	983	983	983	0
429	20231226	133100	41923926	983	983	983	983	20
430	20231226	133000	41904266	983	983	983	983	0
431	20231226	132900	41904266	983	983	983	983	50
432	20231226	132800	41855116	983	983	983	983	0
433	20231226	132700	41855116	983	983	983	983	0
434	20231226	132600	41855116	983	983	983	983	0
435	20231226	132500	41855116	983	983	983	983	0
436	20231226	132400	41855116	983	983	983	983	0
437	20231226	132300	41855116	983	983	983	983	0
438	20231226	132200	41855116	983	983	983	983	0
439	20231226	132100	41855116	983	983	983	983	0
440	20231226	132000	41855116	983	983	983	983	0
441	20231226	131900	41855116	983	983	983	983	0
442	20231226	131800	41855116	983	983	983	983	0
443	20231226	131700	41855116	983	983	983	983	0
444	20231226	131600	41855116	983	983	983	983	0
445	20231226	131500	41855116	983	983	983	983	0
446	20231226	131400	41855116	983	983	983	983	0
447	20231226	131300	41855116	983	983	983	983	0
448	20231226	131200	41855116	983	983	983	983	0
449	20231226	131100	41855116	983	983	983	983	0
450	20231226	131000	41855116	983	983	983	983	0
451	20231226	130900	41855116	983	983	983	983	0
452	20231226	130800	41855116	983	983	983	983	0
453	20231226	130700	41855116	983	983	983	983	0
454	20231226	130600	41855116	983	983	983	983	0
455	20231226	130500	41855116	983	983	983	983	0
456	20231226	130400	41855116	983	983	983	983	0
457	20231226	130300	41855116	983	983	983	983	0
458	20231226	130200	41855116	983	983	983	983	0
459	20231226	130100	41855116	983	983	983	983	0
460	20231226	130000	41855116	983	983	983	983	0
461	20231226	125900	41855116	983	983	983	983	0
462	20231226	125800	41855116	983	983	983	983	0
463	20231226	125700	41855116	983	983	983	983	0
464	20231226	125600	41855116	983	983	983	983	0
465	20231226	125500	41855116	983	983	983	983	0
466	20231226	125400	41855116	983	983	983	983	0
467	20231226	125300	41855116	983	983	983	983	0
468	20231226	125200	41855116	983	983	983	983	0
469	20231226	125100	41855116	983	983	983	983	0
470	20231226	125000	41855116	983	983	983	983	0
471	20231226	124900	41855116	983	983	983	983	0
472	20231226	124800	41855116	983	983	983	983	0
473	20231226	124700	41855116	983	983	983	983	0
474	20231226	124600	41855116	983	983	983	983	0
475	20231226	124500	41855116	983	983	983	983	0
476	20231226	124400	41855116	983	983	983	983	15
477	20231226	124300	41840371	983	983	983	983	0
478	20231226	124200	41840371	983	983	983	983	0
479	20231226	124100	41840371	983	983	983	983	0
480	20231226	124000	41840371	983	983	983	983	0
481	20231226	123900	41840371	983	983	983	983	0
482	20231226	123800	41840371	983	983	983	983	0
483	20231226	123700	41840371	983	983	983	983	0
484	20231226	123600	41840371	983	983	983	983	0
485	20231226	123500	41840371	983	983	983	983	0
486	20231226	123400	41840371	983	983	983	983	0
487	20231226	123300	41840371	983	983	983	983	0
488	20231226	123200	41840371	983	983	983	983	0
489	20231226	123100	41840371	983	983	983	983	0
490	20231226	123000	41840371	983	983	983	983	10
491	20231226	122900	41830541	983	983	983	983	0
492	20231226	122800	41830541	983	983	983	983	0
493	20231226	122700	41830541	983	983	983	983	0
494	20231226	122600	41830541	983	983	983	983	0
495	20231226	122500	41830541	983	983	983	983	0
496	20231226	122400	41830541	983	983	983	983	0
497	20231226	122300	41830541	983	983	983	983	1
498	20231226	122200	41829558	980	980	980	980	470
499	20231226	122100	41368958	983	983	983	983	0
500	20231226	122000	41368958	983	983	983	983	0
501	20231226	121900	41368958	983	983	983	983	0
502	20231226	121800	41368958	983	983	983	983	0
503	20231226	121700	41368958	983	983	983	983	1
504	20231226	121600	41367975	980	980	980	980	0
505	20231226	121500	41367975	980	980	980	980	0
506	20231226	121400	41367975	980	980	980	980	0
507	20231226	121300	41367975	980	980	980	980	0
508	20231226	121200	41367975	980	980	980	980	0
509	20231226	121100	41367975	980	980	980	980	0
510	20231226	121000	41367975	980	980	980	980	1
511	20231226	120900	41366995	980	980	980	980	150
512	20231226	120800	41219995	983	983	983	983	0
513	20231226	120700	41219995	983	983	983	983	0
514	20231226	120600	41219995	983	983	983	983	0
515	20231226	120500	41219995	983	983	983	983	0
516	20231226	120400	41219995	983	983	983	983	0
517	20231226	120300	41219995	983	983	983	983	0
518	20231226	120200	41219995	983	983	983	983	0
519	20231226	120100	41219995	983	983	983	983	0
520	20231226	120000	41219995	983	983	983	983	0
521	20231226	115900	41219995	983	983	983	983	0
522	20231226	115800	41219995	983	983	983	983	0
523	20231226	115700	41219995	983	983	983	983	0
524	20231226	115600	41219995	983	983	983	983	0
525	20231226	115500	41219995	983	983	983	983	0
526	20231226	115400	41219995	983	979	983	979	301
527	20231226	115300	40925312	983	983	983	983	1
528	20231226	115200	40924329	979	980	980	979	98
529	20231226	115100	40828375	983	983	983	983	0
530	20231226	115000	40828375	983	983	983	983	0
531	20231226	114900	40828375	983	983	983	983	0
532	20231226	114800	40828375	983	983	983	983	0
533	20231226	114700	40828375	983	983	983	983	0
534	20231226	114600	40828375	983	983	983	983	0
535	20231226	114500	40828375	983	983	983	983	0
536	20231226	114400	40828375	983	983	983	983	0
537	20231226	114300	40828375	983	983	983	983	0
538	20231226	114200	40828375	983	983	983	983	0
539	20231226	114100	40828375	983	983	983	983	1
540	20231226	114000	40827392	979	980	980	979	11000
541	20231226	113900	30058261	980	980	980	980	0
542	20231226	113800	30058261	980	980	980	980	0
543	20231226	113700	30058261	980	980	980	980	0
544	20231226	113600	30058261	980	980	980	980	0
545	20231226	113500	30058261	980	980	980	980	0
546	20231226	113400	30058261	980	980	980	980	0
547	20231226	113300	30058261	980	980	980	980	0
548	20231226	113200	30058261	980	980	980	980	0
549	20231226	113100	30058261	980	980	980	980	0
550	20231226	113000	30058261	980	980	980	980	0
551	20231226	112900	30058261	980	980	980	980	0
552	20231226	112800	30058261	980	980	980	980	0
553	20231226	112700	30058261	980	980	980	980	160
554	20231226	112600	29901461	980	980	980	980	0
555	20231226	112500	29901461	980	980	980	980	0
556	20231226	112400	29901461	980	980	980	980	0
557	20231226	112300	29901461	980	980	980	980	0
558	20231226	112200	29901461	980	980	980	980	0
559	20231226	112100	29901461	980	980	980	980	0
560	20231226	112000	29901461	980	980	980	980	0
561	20231226	111900	29901461	980	980	980	980	0
562	20231226	111800	29901461	980	982	982	980	1000
563	20231226	111700	28920634	984	984	984	984	0
564	20231226	111600	28920634	984	984	984	984	0
565	20231226	111500	28920634	984	984	984	984	0
566	20231226	111400	28920634	984	984	984	984	0
567	20231226	111300	28920634	984	984	984	984	0
568	20231226	111200	28920634	984	984	984	984	0
569	20231226	111100	28920634	984	984	984	984	0
570	20231226	111000	28920634	984	984	984	984	0
571	20231226	110900	28920634	984	984	984	984	1
572	20231226	110800	28919650	984	984	984	984	1
573	20231226	110700	28918666	981	981	981	981	0
574	20231226	110600	28918666	981	981	981	981	0
575	20231226	110500	28918666	981	981	981	981	0
576	20231226	110400	28918666	981	981	981	981	0
577	20231226	110300	28918666	981	981	981	981	100
578	20231226	110200	28820566	984	984	984	984	0
579	20231226	110100	28820566	984	984	984	984	0
580	20231226	110000	28820566	984	984	984	984	0
581	20231226	105900	28820566	984	984	984	984	0
582	20231226	105800	28820566	984	984	984	984	0
583	20231226	105700	28820566	984	984	984	984	0
584	20231226	105600	28820566	984	984	984	984	0
585	20231226	105500	28820566	984	984	984	984	0
586	20231226	105400	28820566	984	984	984	984	0
587	20231226	105300	28820566	984	984	984	984	0
588	20231226	105200	28820566	984	984	984	984	0
589	20231226	105100	28820566	984	984	984	984	0
590	20231226	105000	28820566	984	984	984	984	0
591	20231226	104900	28820566	984	984	984	984	0
592	20231226	104800	28820566	984	984	984	984	0
593	20231226	104700	28820566	984	984	984	984	0
594	20231226	104600	28820566	984	984	984	984	0
595	20231226	104500	28820566	984	984	984	984	0
596	20231226	104400	28820566	984	984	984	984	500
597	20231226	104300	28328566	984	984	984	984	0
598	20231226	104200	28328566	984	984	984	984	44
599	20231226	104100	28285270	984	984	984	984	0
600	20231226	104000	28285270	984	984	984	984	0
601	20231226	103900	28285270	984	984	984	984	0
602	20231226	103800	28285270	984	984	984	984	0
603	20231226	103700	28285270	984	984	984	984	0
604	20231226	103600	28285270	984	984	984	984	0
605	20231226	103500	28285270	984	984	984	984	0
606	20231226	103400	28285270	984	984	984	984	0
607	20231226	103300	28285270	984	984	984	984	0
608	20231226	103200	28285270	984	984	984	984	0
609	20231226	103100	28285270	984	984	984	984	0
610	20231226	103000	28285270	984	984	984	984	50
611	20231226	102900	28236070	984	984	984	984	100
612	20231226	102800	28137670	980	980	980	980	0
613	20231226	102700	28137670	980	980	980	980	0
614	20231226	102600	28137670	980	980	980	980	0
615	20231226	102500	28137670	980	984	984	980	104
616	20231226	102400	28035746	980	980	980	980	0
617	20231226	102300	28035746	980	980	980	980	0
618	20231226	102200	28035746	980	980	980	980	0
619	20231226	102100	28035746	980	980	980	980	0
620	20231226	102000	28035746	980	980	980	980	0
621	20231226	101900	28035746	980	980	980	980	0
622	20231226	101800	28035746	980	980	980	980	860
623	20231226	101700	27192946	984	984	984	984	0
624	20231226	101600	27192946	984	984	984	984	0
625	20231226	101500	27192946	984	984	984	984	0
626	20231226	101400	27192946	984	984	984	984	0
627	20231226	101300	27192946	984	984	984	984	0
628	20231226	101200	27192946	984	984	984	984	0
629	20231226	101100	27192946	984	984	984	984	0
630	20231226	101000	27192946	984	984	984	984	0
631	20231226	100900	27192946	984	984	984	984	0
632	20231226	100800	27192946	984	984	984	984	0
633	20231226	100700	27192946	984	984	984	984	0
634	20231226	100600	27192946	984	984	984	984	0
635	20231226	100500	27192946	984	984	984	984	0
636	20231226	100400	27192946	984	984	984	984	208
637	20231226	100300	26988274	979	979	979	979	0
638	20231226	100200	26988274	979	979	979	979	0
639	20231226	100100	26988274	979	979	979	979	0
640	20231226	100000	26988274	979	979	979	979	0
641	20231226	095900	26988274	979	979	979	979	1
642	20231226	095800	26987295	984	984	984	984	1
643	20231226	095700	26986311	979	979	979	979	30
644	20231226	095600	26956941	984	984	984	984	2
645	20231226	095500	26954973	978	978	978	978	0
646	20231226	095400	26954973	978	978	978	978	0
647	20231226	095300	26954973	978	978	978	978	0
648	20231226	095200	26954973	978	980	980	978	528
649	20231226	095100	26437917	980	983	983	980	1661
650	20231226	095000	24806950	983	983	983	983	0
651	20231226	094900	24806950	983	983	983	983	0
652	20231226	094800	24806950	983	983	983	983	0
653	20231226	094700	24806950	983	983	983	983	0
654	20231226	094600	24806950	983	983	983	983	0
655	20231226	094500	24806950	983	983	983	983	0
656	20231226	094400	24806950	983	983	983	983	0
657	20231226	094300	24806950	983	983	983	983	3
658	20231226	094200	24804001	981	981	981	981	0
659	20231226	094100	24804001	981	982	982	981	90
660	20231226	094000	24715691	983	983	983	983	1529
661	20231226	093900	23212684	984	984	984	984	0
662	20231226	093800	23212684	984	984	984	984	0
663	20231226	093700	23212684	984	984	984	984	0
664	20231226	093600	23212684	984	984	984	984	0
665	20231226	093500	23212684	984	984	984	984	0
666	20231226	093400	23212684	984	984	984	984	0
667	20231226	093300	23212684	984	984	984	984	0
668	20231226	093200	23212684	984	984	984	984	5
669	20231226	093100	23207764	981	981	981	981	0
670	20231226	093000	23207764	981	981	981	981	0
671	20231226	092900	23207764	981	982	984	981	17
672	20231226	092800	23191069	982	981	982	981	202
673	20231226	092700	22992706	982	982	982	982	117
674	20231226	092600	22877812	981	981	981	981	25
675	20231226	092500	22853287	981	982	982	981	246
676	20231226	092400	22611791	982	984	984	982	2
677	20231226	092300	22609825	982	982	982	982	0
678	20231226	092200	22609825	982	983	984	982	170
679	20231226	092100	22442618	983	983	983	983	282
680	20231226	092000	22165412	983	983	983	983	67
681	20231226	091900	22099551	983	983	983	983	0
682	20231226	091800	22099551	983	983	983	983	0
683	20231226	091700	22099551	983	983	983	983	1
684	20231226	091600	22098568	984	984	984	984	75
685	20231226	091500	22024768	984	984	984	984	10
686	20231226	091400	22014928	984	984	984	984	0
687	20231226	091300	22014928	984	984	984	984	0
688	20231226	091200	22014928	984	985	985	984	3
689	20231226	091100	22011974	985	985	985	985	0
690	20231226	091000	22011974	985	985	985	985	200
691	20231226	090900	21814974	985	985	985	985	0
692	20231226	090800	21814974	985	985	985	985	0
693	20231226	090700	21814974	985	989	989	985	1100
694	20231226	090600	20731294	990	990	990	990	1
695	20231226	090500	20730304	990	990	990	990	385
696	20231226	090400	20349154	989	989	989	989	5
697	20231226	090300	20344209	988	985	988	985	10037
698	20231226	090200	10456039	985	985	985	985	0
699	20231226	090100	10456039	985	985	985	985	3723
700	20231226	090000	6788884	988	985	988	985	6892