KissMeData/012280/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185700	96676781	905	905	905	905	520
3	20231211	185600	96676781	905	905	905	905	0
4	20231211	185500	96676781	905	905	905	905	0
5	20231211	185400	96676781	905	905	905	905	0
6	20231211	185300	96676781	905	905	905	905	0
7	20231211	185200	96676781	905	905	905	905	0
8	20231211	185100	96676781	905	905	905	905	0
9	20231211	185000	96676781	905	905	905	905	0
10	20231211	184900	96676781	905	905	905	905	0
11	20231211	184800	96676781	905	905	905	905	0
12	20231211	184700	96676781	905	905	905	905	0
13	20231211	184600	96676781	905	905	905	905	0
14	20231211	184500	96676781	905	905	905	905	0
15	20231211	184400	96676781	905	905	905	905	0
16	20231211	184300	96676781	905	905	905	905	0
17	20231211	184200	96676781	905	905	905	905	0
18	20231211	184100	96676781	905	905	905	905	0
19	20231211	184000	96676781	905	905	905	905	0
20	20231211	183900	96676781	905	905	905	905	0
21	20231211	183800	96676781	905	905	905	905	0
22	20231211	183700	96676781	905	905	905	905	0
23	20231211	183600	96676781	905	905	905	905	0
24	20231211	183500	96676781	905	905	905	905	0
25	20231211	183400	96676781	905	905	905	905	0
26	20231211	183300	96676781	905	905	905	905	0
27	20231211	183200	96676781	905	905	905	905	0
28	20231211	183100	96676781	905	905	905	905	0
29	20231211	183000	96676781	905	905	905	905	0
30	20231211	182900	96676781	905	905	905	905	0
31	20231211	182800	96676781	905	905	905	905	0
32	20231211	182700	96676781	905	905	905	905	520
33	20231211	182600	96676781	905	905	905	905	0
34	20231211	182500	96676781	905	905	905	905	0
35	20231211	182400	96676781	905	905	905	905	0
36	20231211	182300	96676781	905	905	905	905	0
37	20231211	182200	96676781	905	905	905	905	0
38	20231211	182100	96676781	905	905	905	905	0
39	20231211	182000	96676781	905	905	905	905	0
40	20231211	181900	96676781	905	905	905	905	0
41	20231211	181800	96676781	905	905	905	905	0
42	20231211	181700	96676781	905	905	905	905	0
43	20231211	181600	96676781	905	905	905	905	0
44	20231211	181500	96676781	905	905	905	905	0
45	20231211	181400	96676781	905	905	905	905	0
46	20231211	181300	96676781	905	905	905	905	0
47	20231211	181200	96676781	905	905	905	905	0
48	20231211	181100	96676781	905	905	905	905	0
49	20231211	181000	96676781	905	905	905	905	0
50	20231211	180900	96676781	905	905	905	905	0
51	20231211	180800	96676781	905	905	905	905	0
52	20231211	180700	96676781	905	905	905	905	0
53	20231211	180600	96676781	905	905	905	905	0
54	20231211	180500	96676781	905	905	905	905	0
55	20231211	180400	96676781	905	905	905	905	0
56	20231211	180300	96676781	905	905	905	905	0
57	20231211	180200	96676781	905	905	905	905	0
58	20231211	180100	96676781	905	905	905	905	0
59	20231211	180000	96676781	905	905	905	905	0
60	20231211	175900	96676781	905	905	905	905	0
61	20231211	175800	96676781	905	905	905	905	0
62	20231211	175700	96676781	905	905	905	905	520
63	20231211	175600	96676781	905	905	905	905	0
64	20231211	175500	96676781	905	905	905	905	0
65	20231211	175400	96676781	905	905	905	905	0
66	20231211	175300	96676781	905	905	905	905	0
67	20231211	175200	96676781	905	905	905	905	0
68	20231211	175100	96676781	905	905	905	905	0
69	20231211	175000	96676781	905	905	905	905	0
70	20231211	174900	96676781	905	905	905	905	0
71	20231211	174800	96676781	905	905	905	905	0
72	20231211	174700	96676781	905	905	905	905	0
73	20231211	174600	96676781	905	905	905	905	0
74	20231211	174500	96676781	905	905	905	905	0
75	20231211	174400	96676781	905	905	905	905	0
76	20231211	174300	96676781	905	905	905	905	0
77	20231211	174200	96676781	905	905	905	905	0
78	20231211	174100	96676781	905	905	905	905	0
79	20231211	174000	96676781	905	905	905	905	0
80	20231211	173900	96676781	905	905	905	905	0
81	20231211	173800	96676781	905	905	905	905	0
82	20231211	173700	96676781	905	905	905	905	0
83	20231211	173600	96676781	905	905	905	905	0
84	20231211	173500	96676781	905	905	905	905	0
85	20231211	173400	96676781	905	905	905	905	0
86	20231211	173300	96676781	905	905	905	905	0
87	20231211	173200	96676781	905	905	905	905	0
88	20231211	173100	96676781	905	905	905	905	0
89	20231211	173000	96676781	905	905	905	905	0
90	20231211	172900	96676781	905	905	905	905	0
91	20231211	172800	96676781	905	905	905	905	0
92	20231211	172700	96676781	905	905	905	905	520
93	20231211	172600	96676781	905	905	905	905	0
94	20231211	172500	96676781	905	905	905	905	0
95	20231211	172400	96676781	905	905	905	905	0
96	20231211	172300	96676781	905	905	905	905	0
97	20231211	172200	96676781	905	905	905	905	0
98	20231211	172100	96676781	905	905	905	905	0
99	20231211	172000	96676781	905	905	905	905	0
100	20231211	171900	96676781	905	905	905	905	0
101	20231211	171800	96676781	905	905	905	905	0
102	20231211	171700	96676781	905	905	905	905	0
103	20231211	171600	96676781	905	905	905	905	0
104	20231211	171500	96676781	905	905	905	905	0
105	20231211	171400	96676781	905	905	905	905	0
106	20231211	171300	96676781	905	905	905	905	0
107	20231211	171200	96676781	905	905	905	905	0
108	20231211	171100	96676781	905	905	905	905	0
109	20231211	171000	96676781	905	905	905	905	0
110	20231211	170900	96676781	905	905	905	905	0
111	20231211	170800	96676781	905	905	905	905	0
112	20231211	170700	96676781	905	905	905	905	0
113	20231211	170600	96676781	905	905	905	905	0
114	20231211	170500	96676781	905	905	905	905	0
115	20231211	170400	96676781	905	905	905	905	0
116	20231211	170300	96676781	905	905	905	905	0
117	20231211	170200	96676781	905	905	905	905	0
118	20231211	170100	96676781	905	905	905	905	0
119	20231211	170000	96676781	905	905	905	905	0
120	20231211	165900	96676781	905	905	905	905	0
121	20231211	165800	96676781	905	905	905	905	0
122	20231211	165700	96676781	905	905	905	905	520
123	20231211	165600	96676781	905	905	905	905	0
124	20231211	165500	96676781	905	905	905	905	0
125	20231211	165400	96676781	905	905	905	905	0
126	20231211	165300	96676781	905	905	905	905	0
127	20231211	165200	96676781	905	905	905	905	0
128	20231211	165100	96676781	905	905	905	905	0
129	20231211	165000	96676781	905	905	905	905	0
130	20231211	164900	96676781	905	905	905	905	0
131	20231211	164800	96676781	905	905	905	905	0
132	20231211	164700	96676781	905	905	905	905	0
133	20231211	164600	96676781	905	905	905	905	0
134	20231211	164500	96676781	905	905	905	905	0
135	20231211	164400	96676781	905	905	905	905	0
136	20231211	164300	96676781	905	905	905	905	0
137	20231211	164200	96676781	905	905	905	905	0
138	20231211	164100	96676781	905	905	905	905	0
139	20231211	164000	96676781	905	905	905	905	0
140	20231211	163900	96676781	905	905	905	905	0
141	20231211	163800	96676781	905	905	905	905	0
142	20231211	163700	96676781	905	905	905	905	0
143	20231211	163600	96676781	905	905	905	905	0
144	20231211	163500	96676781	905	905	905	905	0
145	20231211	163400	96676781	905	905	905	905	0
146	20231211	163300	96676781	905	905	905	905	0
147	20231211	163200	96676781	905	905	905	905	0
148	20231211	163100	96676781	905	905	905	905	0
149	20231211	163000	96676781	905	905	905	905	0
150	20231211	162900	96676781	905	905	905	905	0
151	20231211	162800	96676781	905	905	905	905	0
152	20231211	162700	96676781	905	905	905	905	520
153	20231211	162600	96676781	905	905	905	905	0
154	20231211	162500	96676781	905	905	905	905	0
155	20231211	162400	96676781	905	905	905	905	0
156	20231211	162300	96676781	905	905	905	905	0
157	20231211	162200	96676781	905	905	905	905	0
158	20231211	162100	96676781	905	905	905	905	0
159	20231211	162000	96676781	905	905	905	905	0
160	20231211	161900	96676781	905	905	905	905	0
161	20231211	161800	96676781	905	905	905	905	0
162	20231211	161700	96676781	905	905	905	905	0
163	20231211	161600	96676781	905	905	905	905	0
164	20231211	161500	96676781	905	905	905	905	0
165	20231211	161400	96676781	905	905	905	905	0
166	20231211	161300	96676781	905	905	905	905	0
167	20231211	161200	96676781	905	905	905	905	0
168	20231211	161100	96676781	905	905	905	905	0
169	20231211	161000	96676781	905	905	905	905	0
170	20231211	160900	96676781	905	905	905	905	0
171	20231211	160800	96676781	905	905	905	905	0
172	20231211	160700	96676781	905	905	905	905	0
173	20231211	160600	96676781	905	905	905	905	0
174	20231211	160500	96676781	905	905	905	905	0
175	20231211	160400	96676781	905	905	905	905	0
176	20231211	160300	96676781	905	905	905	905	0
177	20231211	160200	96676781	905	905	905	905	0
178	20231211	160100	96676781	905	905	905	905	0
179	20231211	160000	96676781	905	905	905	905	0
180	20231211	155900	96676781	905	905	905	905	0
181	20231211	155800	96676781	905	905	905	905	0
182	20231211	155700	96676781	905	905	905	905	520
183	20231211	155600	96676781	905	905	905	905	0
184	20231211	155500	96676781	905	905	905	905	0
185	20231211	155400	96676781	905	905	905	905	0
186	20231211	155300	96676781	905	905	905	905	0
187	20231211	155200	96676781	905	905	905	905	0
188	20231211	155100	96676781	905	905	905	905	0
189	20231211	155000	96676781	905	905	905	905	0
190	20231211	154900	96676781	905	905	905	905	0
191	20231211	154800	96676781	905	905	905	905	0
192	20231211	154700	96676781	905	905	905	905	0
193	20231211	154600	96676781	905	905	905	905	0
194	20231211	154500	96676781	905	905	905	905	0
195	20231211	154400	96676781	905	905	905	905	0
196	20231211	154300	96676781	905	905	905	905	0
197	20231211	154200	96676781	905	905	905	905	0
198	20231211	154100	96676781	905	905	905	905	0
199	20231211	154000	96676781	905	905	905	905	0
200	20231211	153900	96676781	905	905	905	905	0
201	20231211	153800	96676781	905	905	905	905	0
202	20231211	153700	96676781	905	905	905	905	0
203	20231211	153600	96676781	905	905	905	905	0
204	20231211	153500	96676781	905	905	905	905	0
205	20231211	153400	96676781	905	905	905	905	0
206	20231211	153300	96676781	905	905	905	905	0
207	20231211	153200	96676781	905	905	905	905	0
208	20231211	153100	96676781	905	905	905	905	0
209	20231211	153000	96676781	905	905	905	905	520
210	20231211	152900	96206181	905	905	905	905	0
211	20231211	152800	96206181	905	905	905	905	0
212	20231211	152700	96206181	905	905	905	905	0
213	20231211	152600	96206181	905	905	905	905	0
214	20231211	152500	96206181	905	905	905	905	0
215	20231211	152400	96206181	905	905	905	905	0
216	20231211	152300	96206181	905	905	905	905	0
217	20231211	152200	96206181	905	905	905	905	0
218	20231211	152100	96206181	905	905	905	905	0
219	20231211	152000	96206181	905	905	905	905	0
220	20231211	151900	96206181	905	904	905	903	1300
221	20231211	151800	95031711	904	904	904	904	100
222	20231211	151700	94941311	905	905	905	905	0
223	20231211	151600	94941311	905	903	905	903	9
224	20231211	151500	94933174	905	905	905	905	0
225	20231211	151400	94933174	905	905	905	903	73
226	20231211	151300	94867229	905	904	905	904	7798
227	20231211	151200	87811039	905	905	905	905	0
228	20231211	151100	87811039	905	905	905	905	11
229	20231211	151000	87801084	904	904	904	904	249
230	20231211	150900	87575988	905	905	905	905	10
231	20231211	150800	87566938	905	905	905	905	0
232	20231211	150700	87566938	905	904	905	904	106
233	20231211	150600	87471108	905	905	905	905	5
234	20231211	150500	87466583	905	905	905	905	0
235	20231211	150400	87466583	905	905	905	905	0
236	20231211	150300	87466583	905	905	905	905	0
237	20231211	150200	87466583	905	904	905	904	17
238	20231211	150100	87451208	905	905	905	905	0
239	20231211	150000	87451208	905	905	905	905	0
240	20231211	145900	87451208	905	904	905	904	11
241	20231211	145800	87441258	905	905	905	905	0
242	20231211	145700	87441258	905	904	905	904	913
243	20231211	145600	86615900	905	905	905	905	0
244	20231211	145500	86615900	905	904	905	904	28
245	20231211	145400	86590583	904	904	904	904	1076
246	20231211	145300	85617879	904	904	904	904	0
247	20231211	145200	85617879	904	904	904	904	0
248	20231211	145100	85617879	904	904	904	904	9
249	20231211	145000	85609743	903	903	903	903	636
250	20231211	144900	85035435	903	903	903	903	7
251	20231211	144800	85029114	903	903	903	903	0
252	20231211	144700	85029114	903	903	903	903	0
253	20231211	144600	85029114	903	903	903	903	5
254	20231211	144500	85024599	903	903	903	903	0
255	20231211	144400	85024599	903	903	903	903	0
256	20231211	144300	85024599	903	903	903	903	2
257	20231211	144200	85022793	903	903	903	903	0
258	20231211	144100	85022793	903	903	903	903	0
259	20231211	144000	85022793	903	903	903	903	0
260	20231211	143900	85022793	903	903	903	903	7
261	20231211	143800	85016472	903	903	903	903	4
262	20231211	143700	85012860	902	902	902	902	0
263	20231211	143600	85012860	902	902	902	902	1193
264	20231211	143500	83936774	902	902	902	902	110
265	20231211	143400	83837554	902	902	902	902	0
266	20231211	143300	83837554	902	902	902	902	0
267	20231211	143200	83837554	902	902	902	902	0
268	20231211	143100	83837554	902	902	902	902	8
269	20231211	143000	83830338	902	902	902	902	38
270	20231211	142900	83796062	902	902	902	901	96
271	20231211	142800	83709480	902	902	902	902	43
272	20231211	142700	83670694	902	903	903	901	94
273	20231211	142600	83585875	903	903	903	903	84
274	20231211	142500	83510023	903	903	903	903	79
275	20231211	142400	83438686	903	903	903	903	96
276	20231211	142300	83351998	903	903	903	903	81
277	20231211	142200	83278855	903	903	903	903	76
278	20231211	142100	83210227	903	903	903	902	294
279	20231211	142000	82944945	903	903	903	903	76
280	20231211	141900	82876317	903	902	903	902	121
281	20231211	141800	82767089	902	902	902	900	335
282	20231211	141700	82465419	902	902	902	902	76
283	20231211	141600	82396867	902	902	902	902	92
284	20231211	141500	82313883	903	903	903	903	86
285	20231211	141400	82236225	903	903	903	903	83
286	20231211	141300	82161276	903	903	903	903	84
287	20231211	141200	82085424	903	903	903	903	84
288	20231211	141100	82009572	903	903	903	903	78
289	20231211	141000	81939138	903	903	903	903	110
290	20231211	140900	81839808	903	903	903	903	178
291	20231211	140800	81679074	903	903	903	901	243
292	20231211	140700	81459945	903	903	903	901	183
293	20231211	140600	81294876	903	903	903	903	128
294	20231211	140500	81179292	903	904	904	903	84
295	20231211	140400	81103401	904	904	904	904	84
296	20231211	140300	81027465	904	904	904	901	98
297	20231211	140200	80938897	904	904	904	900	1096
298	20231211	140100	79952113	904	903	904	903	134
299	20231211	140000	79831027	904	904	904	904	88
300	20231211	135900	79751475	904	904	904	904	0
301	20231211	135800	79751475	904	904	904	904	0
302	20231211	135700	79751475	904	901	904	901	61
303	20231211	135600	79696490	904	901	904	901	37
304	20231211	135500	79663147	901	904	904	901	23
305	20231211	135400	79642415	901	901	904	901	11
306	20231211	135300	79632501	904	904	904	901	57
307	20231211	135200	79581003	901	904	904	901	113
308	20231211	135100	79479151	904	904	904	904	0
309	20231211	135000	79479151	904	904	904	904	0
310	20231211	134900	79479151	904	904	904	904	0
311	20231211	134800	79479151	904	904	904	904	0
312	20231211	134700	79479151	904	904	904	904	0
313	20231211	134600	79479151	904	904	904	904	0
314	20231211	134500	79479151	904	904	904	904	506
315	20231211	134400	79021727	904	900	904	900	201
316	20231211	134300	78840823	904	904	904	904	0
317	20231211	134200	78840823	904	904	904	904	1
318	20231211	134100	78839919	899	900	900	899	11
319	20231211	134000	78830020	900	900	900	900	1
320	20231211	133900	78829120	900	900	900	900	100
321	20231211	133800	78739120	900	900	900	900	50
322	20231211	133700	78694120	900	900	900	900	0
323	20231211	133600	78694120	900	900	900	900	0
324	20231211	133500	78694120	900	900	900	900	0
325	20231211	133400	78694120	900	900	900	900	0
326	20231211	133300	78694120	900	900	900	900	1272
327	20231211	133200	77549320	900	900	900	900	20
328	20231211	133100	77531320	900	900	900	900	0
329	20231211	133000	77531320	900	900	900	900	0
330	20231211	132900	77531320	900	900	900	900	0
331	20231211	132800	77531320	900	900	900	900	241
332	20231211	132700	77314420	900	900	900	900	4482
333	20231211	132600	73280620	900	900	900	900	0
334	20231211	132500	73280620	900	900	900	900	0
335	20231211	132400	73280620	900	900	900	900	0
336	20231211	132300	73280620	900	900	900	900	0
337	20231211	132200	73280620	900	904	904	900	5160
338	20231211	132100	68632774	903	903	903	903	6
339	20231211	132000	68627356	903	903	903	903	3
340	20231211	131900	68624647	903	903	903	903	0
341	20231211	131800	68624647	903	903	903	903	0
342	20231211	131700	68624647	903	903	903	903	0
343	20231211	131600	68624647	903	903	903	903	0
344	20231211	131500	68624647	903	903	903	903	0
345	20231211	131400	68624647	903	902	903	902	660
346	20231211	131300	68029321	901	901	901	901	0
347	20231211	131200	68029321	901	901	901	901	432
348	20231211	131100	67640089	901	901	901	901	5001
349	20231211	131000	63134188	900	900	900	900	0
350	20231211	130900	63134188	900	900	900	900	0
351	20231211	130800	63134188	900	900	900	900	0
352	20231211	130700	63134188	900	900	900	900	0
353	20231211	130600	63134188	900	900	900	900	0
354	20231211	130500	63134188	900	900	900	900	4
355	20231211	130400	63130588	901	901	901	901	112
356	20231211	130300	63029676	902	902	902	902	0
357	20231211	130200	63029676	902	902	902	902	0
358	20231211	130100	63029676	902	902	902	902	1
359	20231211	130000	63028774	900	900	900	900	0
360	20231211	125900	63028774	900	900	900	900	865
361	20231211	125800	62250274	900	900	900	900	0
362	20231211	125700	62250274	900	900	900	900	0
363	20231211	125600	62250274	900	900	900	900	89
364	20231211	125500	62170174	900	900	900	900	5301
365	20231211	125400	57399274	901	900	901	900	134
366	20231211	125300	57278654	901	901	901	901	295
367	20231211	125200	57012859	902	902	902	902	0
368	20231211	125100	57012859	902	902	902	902	0
369	20231211	125000	57012859	902	902	902	902	20
370	20231211	124900	56994819	902	902	902	902	40
371	20231211	124800	56958739	901	902	902	901	310
372	20231211	124700	56679419	902	902	902	902	1
373	20231211	124600	56678517	902	902	902	902	6
374	20231211	124500	56673105	902	903	903	902	895
375	20231211	124400	55865812	903	903	903	903	5
376	20231211	124300	55861297	903	903	905	903	11
377	20231211	124200	55851354	903	903	905	903	105
378	20231211	124100	55756531	903	903	903	903	5
379	20231211	124000	55752016	903	903	903	903	5
380	20231211	123900	55747501	903	904	905	903	1929
381	20231211	123800	54005586	904	904	904	904	8
382	20231211	123700	53998354	904	904	904	904	1
383	20231211	123600	53997450	904	904	904	904	0
384	20231211	123500	53997450	904	904	904	904	1
385	20231211	123400	53996546	903	903	903	903	0
386	20231211	123300	53996546	903	903	903	903	0
387	20231211	123200	53996546	903	903	903	903	0
388	20231211	123100	53996546	903	903	903	903	0
389	20231211	123000	53996546	903	903	903	903	0
390	20231211	122900	53996546	903	903	903	903	0
391	20231211	122800	53996546	903	903	903	903	0
392	20231211	122700	53996546	903	903	903	903	0
393	20231211	122600	53996546	903	903	903	903	419
394	20231211	122500	53618189	903	903	903	903	0
395	20231211	122400	53618189	903	903	903	903	0
396	20231211	122300	53618189	903	905	905	903	10000
397	20231211	122200	44571924	905	905	905	905	0
398	20231211	122100	44571924	905	905	905	905	0
399	20231211	122000	44571924	905	905	905	905	35
400	20231211	121900	44540249	906	906	906	906	0
401	20231211	121800	44540249	906	906	906	906	0
402	20231211	121700	44540249	906	906	906	906	0
403	20231211	121600	44540249	906	906	906	906	10
404	20231211	121500	44531189	906	906	906	906	0
405	20231211	121400	44531189	906	906	906	906	0
406	20231211	121300	44531189	906	906	906	906	0
407	20231211	121200	44531189	906	906	906	906	0
408	20231211	121100	44531189	906	906	906	906	0
409	20231211	121000	44531189	906	906	906	906	0
410	20231211	120900	44531189	906	906	906	906	4
411	20231211	120800	44527565	905	906	906	905	920
412	20231211	120700	43694964	906	906	906	906	0
413	20231211	120600	43694964	906	906	906	906	104
414	20231211	120500	43600740	906	906	906	906	1000
415	20231211	120400	42694740	905	905	905	905	0
416	20231211	120300	42694740	905	905	905	905	0
417	20231211	120200	42694740	905	905	905	905	0
418	20231211	120100	42694740	905	905	905	905	0
419	20231211	120000	42694740	905	905	905	905	0
420	20231211	115900	42694740	905	905	905	905	0
421	20231211	115800	42694740	905	905	905	905	0
422	20231211	115700	42694740	905	905	905	905	0
423	20231211	115600	42694740	905	905	905	905	0
424	20231211	115500	42694740	905	905	905	905	0
425	20231211	115400	42694740	905	905	905	905	0
426	20231211	115300	42694740	905	905	905	905	0
427	20231211	115200	42694740	905	905	905	905	10
428	20231211	115100	42685690	907	907	907	907	0
429	20231211	115000	42685690	907	907	907	907	0
430	20231211	114900	42685690	907	907	907	907	0
431	20231211	114800	42685690	907	907	907	907	0
432	20231211	114700	42685690	907	907	907	907	0
433	20231211	114600	42685690	907	907	907	907	0
434	20231211	114500	42685690	907	907	907	907	0
435	20231211	114400	42685690	907	907	907	907	3
436	20231211	114300	42682969	907	906	907	906	19
437	20231211	114200	42665751	907	906	907	906	1470
438	20231211	114100	41333924	908	908	908	908	0
439	20231211	114000	41333924	908	908	908	908	0
440	20231211	113900	41333924	908	908	908	908	0
441	20231211	113800	41333924	908	908	908	908	0
442	20231211	113700	41333924	908	908	908	908	0
443	20231211	113600	41333924	908	908	908	908	0
444	20231211	113500	41333924	908	908	908	908	0
445	20231211	113400	41333924	908	908	908	908	0
446	20231211	113300	41333924	908	908	908	908	0
447	20231211	113200	41333924	908	908	908	908	0
448	20231211	113100	41333924	908	909	909	908	13
449	20231211	113000	41322115	907	909	909	907	7
450	20231211	112900	41315762	907	909	909	907	2423
451	20231211	112800	39118093	908	908	908	908	23
452	20231211	112700	39097209	910	910	910	910	0
453	20231211	112600	39097209	910	910	910	910	0
454	20231211	112500	39097209	910	910	910	910	0
455	20231211	112400	39097209	910	910	910	910	7
456	20231211	112300	39090839	909	909	909	909	10
457	20231211	112200	39081749	910	910	910	910	0
458	20231211	112100	39081749	910	910	910	910	0
459	20231211	112000	39081749	910	910	910	910	0
460	20231211	111900	39081749	910	910	910	910	0
461	20231211	111800	39081749	910	910	910	910	0
462	20231211	111700	39081749	910	910	910	910	2
463	20231211	111600	39079929	911	909	911	909	2590
464	20231211	111500	36723693	909	909	909	909	0
465	20231211	111400	36723693	909	909	909	909	0
466	20231211	111300	36723693	909	908	909	908	1990
467	20231211	111200	34916769	908	908	908	908	0
468	20231211	111100	34916769	908	908	908	908	4
469	20231211	111000	34913137	908	908	908	908	0
470	20231211	110900	34913137	908	908	908	908	0
471	20231211	110800	34913137	908	908	908	908	2
472	20231211	110700	34911321	908	907	908	907	226
473	20231211	110600	34706337	907	907	907	907	4
474	20231211	110500	34702709	907	907	907	907	0
475	20231211	110400	34702709	907	907	907	907	0
476	20231211	110300	34702709	907	907	907	907	0
477	20231211	110200	34702709	907	907	907	907	5
478	20231211	110100	34698174	906	906	906	906	45
479	20231211	110000	34657404	907	907	907	907	0
480	20231211	105900	34657404	907	907	907	907	0
481	20231211	105800	34657404	907	907	907	907	0
482	20231211	105700	34657404	907	907	907	907	0
483	20231211	105600	34657404	907	907	907	907	0
484	20231211	105500	34657404	907	907	907	907	10
485	20231211	105400	34648334	907	907	907	907	15
486	20231211	105300	34634729	907	907	907	907	0
487	20231211	105200	34634729	907	907	907	907	0
488	20231211	105100	34634729	907	907	907	907	0
489	20231211	105000	34634729	907	907	907	907	0
490	20231211	104900	34634729	907	907	907	907	0
491	20231211	104800	34634729	907	907	907	907	1112
492	20231211	104700	33626145	907	907	907	907	0
493	20231211	104600	33626145	907	907	907	907	0
494	20231211	104500	33626145	907	907	907	907	9
495	20231211	104400	33617982	907	907	907	907	0
496	20231211	104300	33617982	907	906	907	906	817
497	20231211	104200	32877764	907	905	907	905	1153
498	20231211	104100	31833151	905	905	905	905	5
499	20231211	104000	31828626	906	906	906	906	1004
500	20231211	103900	30919002	906	906	906	905	13
501	20231211	103800	30907229	906	905	906	905	12
502	20231211	103700	30896367	906	905	906	905	575
503	20231211	103600	30375980	906	906	906	906	0
504	20231211	103500	30375980	906	906	906	906	14
505	20231211	103400	30363296	907	906	907	906	6
506	20231211	103300	30357855	907	906	907	906	18
507	20231211	103200	30341543	905	904	905	904	11199
508	20231211	103100	20207397	904	904	904	904	5
509	20231211	103000	20202877	904	903	904	903	20
510	20231211	102900	20184812	904	904	904	904	6
511	20231211	102800	20179388	902	902	902	902	439
512	20231211	102700	19783410	902	902	902	902	0
513	20231211	102600	19783410	902	902	902	902	0
514	20231211	102500	19783410	902	902	902	902	0
515	20231211	102400	19783410	902	902	902	902	3
516	20231211	102300	19780704	902	902	902	902	4
517	20231211	102200	19777096	901	901	901	901	0
518	20231211	102100	19777096	901	901	901	901	1696
519	20231211	102000	18249000	901	901	901	901	3
520	20231211	101900	18246297	901	901	901	901	0
521	20231211	101800	18246297	901	900	901	900	38
522	20231211	101700	18212089	902	902	902	902	0
523	20231211	101600	18212089	902	902	902	902	102
524	20231211	101500	18120085	902	902	902	901	16
525	20231211	101400	18105658	900	902	902	900	39
526	20231211	101300	18070544	901	901	902	901	397
527	20231211	101200	17712839	902	902	902	902	0
528	20231211	101100	17712839	902	902	902	902	74
529	20231211	101000	17646091	904	904	904	904	0
530	20231211	100900	17646091	904	904	904	904	0
531	20231211	100800	17646091	904	904	904	904	10
532	20231211	100700	17637051	904	904	904	904	0
533	20231211	100600	17637051	904	904	904	904	0
534	20231211	100500	17637051	904	904	904	904	6
535	20231211	100400	17631627	904	904	904	904	0
536	20231211	100300	17631627	904	904	904	904	7
537	20231211	100200	17625299	903	903	903	903	15
538	20231211	100100	17611754	905	905	905	905	0
539	20231211	100000	17611754	905	905	905	905	0
540	20231211	095900	17611754	905	905	905	905	5
541	20231211	095800	17607229	905	905	905	905	55
542	20231211	095700	17557454	905	905	905	905	0
543	20231211	095600	17557454	905	905	905	905	4
544	20231211	095500	17553834	905	905	905	905	0
545	20231211	095400	17553834	905	905	905	905	0
546	20231211	095300	17553834	905	905	905	904	281
547	20231211	095200	17299799	904	904	904	904	935
548	20231211	095100	16454559	904	902	904	902	118
549	20231211	095000	16348109	902	902	902	902	30
550	20231211	094900	16321049	902	902	902	902	9
551	20231211	094800	16312931	900	900	900	900	0
552	20231211	094700	16312931	900	900	900	900	26
553	20231211	094600	16289531	901	902	902	901	60
554	20231211	094500	16235415	902	902	902	902	0
555	20231211	094400	16235415	902	902	902	902	0
556	20231211	094300	16235415	902	901	902	899	656
557	20231211	094200	15644823	902	902	902	902	2
558	20231211	094100	15643019	902	902	902	902	0
559	20231211	094000	15643019	902	902	902	902	15
560	20231211	093900	15629489	902	903	903	902	491
561	20231211	093800	15186589	904	904	904	904	38
562	20231211	093700	15152237	904	904	904	904	0
563	20231211	093600	15152237	904	904	904	904	62
564	20231211	093500	15096189	904	904	904	904	0
565	20231211	093400	15096189	904	904	904	904	5
566	20231211	093300	15091669	904	904	904	904	4
567	20231211	093200	15088053	904	903	904	903	7
568	20231211	093100	15081726	901	901	901	901	210
569	20231211	093000	14892516	901	901	901	901	3273
570	20231211	092900	11943543	900	900	900	900	0
571	20231211	092800	11943543	900	900	900	900	1600
572	20231211	092700	10503543	901	901	901	901	3
573	20231211	092600	10500840	901	901	901	901	2
574	20231211	092500	10499038	901	900	901	900	320
575	20231211	092400	10210719	901	901	901	901	50
576	20231211	092300	10165669	901	896	901	896	47
577	20231211	092200	10123347	901	901	901	901	0
578	20231211	092100	10123347	901	901	901	901	0
579	20231211	092000	10123347	901	901	901	901	0
580	20231211	091900	10123347	901	899	901	899	56
581	20231211	091800	10072989	895	895	895	895	0
582	20231211	091700	10072989	895	895	895	895	119
583	20231211	091600	9966484	895	895	895	895	0
584	20231211	091500	9966484	895	898	898	895	1263
585	20231211	091400	8835218	901	901	901	901	0
586	20231211	091300	8835218	901	901	901	901	0
587	20231211	091200	8835218	901	901	901	901	12
588	20231211	091100	8824406	901	901	903	901	427
589	20231211	091000	8439677	891	904	904	891	1532
590	20231211	090900	7069730	904	904	904	904	11
591	20231211	090800	7059786	905	896	905	895	86
592	20231211	090700	6982682	896	896	896	896	89
593	20231211	090600	6902938	896	891	896	890	117
594	20231211	090500	6798691	890	895	895	890	1999
595	20231211	090400	5018202	896	896	896	896	49
596	20231211	090300	4974298	896	896	896	896	60
597	20231211	090200	4920538	896	902	902	896	2906
598	20231211	090100	2308655	905	905	905	905	0
599	20231211	090000	2308655	905	905	905	905	2005