KissMeData/208710/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203300	51063674	809	809	809	809	1236
3	20231214	203200	51063674	809	809	809	809	0
4	20231214	203100	51063674	809	809	809	809	0
5	20231214	203000	51063674	809	809	809	809	0
6	20231214	202900	51063674	809	809	809	809	0
7	20231214	202800	51063674	809	809	809	809	0
8	20231214	202700	51063674	809	809	809	809	0
9	20231214	202600	51063674	809	809	809	809	0
10	20231214	202500	51063674	809	809	809	809	0
11	20231214	202400	51063674	809	809	809	809	0
12	20231214	202300	51063674	809	809	809	809	0
13	20231214	202200	51063674	809	809	809	809	0
14	20231214	202100	51063674	809	809	809	809	0
15	20231214	202000	51063674	809	809	809	809	0
16	20231214	201900	51063674	809	809	809	809	0
17	20231214	201800	51063674	809	809	809	809	0
18	20231214	201700	51063674	809	809	809	809	0
19	20231214	201600	51063674	809	809	809	809	0
20	20231214	201500	51063674	809	809	809	809	0
21	20231214	201400	51063674	809	809	809	809	0
22	20231214	201300	51063674	809	809	809	809	0
23	20231214	201200	51063674	809	809	809	809	0
24	20231214	201100	51063674	809	809	809	809	0
25	20231214	201000	51063674	809	809	809	809	0
26	20231214	200900	51063674	809	809	809	809	0
27	20231214	200800	51063674	809	809	809	809	0
28	20231214	200700	51063674	809	809	809	809	0
29	20231214	200600	51063674	809	809	809	809	0
30	20231214	200500	51063674	809	809	809	809	0
31	20231214	200400	51063674	809	809	809	809	0
32	20231214	200300	51063674	809	809	809	809	1236
33	20231214	200200	51063674	809	809	809	809	0
34	20231214	200100	51063674	809	809	809	809	0
35	20231214	200000	51063674	809	809	809	809	0
36	20231214	195900	51063674	809	809	809	809	0
37	20231214	195800	51063674	809	809	809	809	0
38	20231214	195700	51063674	809	809	809	809	0
39	20231214	195600	51063674	809	809	809	809	0
40	20231214	195500	51063674	809	809	809	809	0
41	20231214	195400	51063674	809	809	809	809	0
42	20231214	195300	51063674	809	809	809	809	0
43	20231214	195200	51063674	809	809	809	809	0
44	20231214	195100	51063674	809	809	809	809	0
45	20231214	195000	51063674	809	809	809	809	0
46	20231214	194900	51063674	809	809	809	809	0
47	20231214	194800	51063674	809	809	809	809	0
48	20231214	194700	51063674	809	809	809	809	0
49	20231214	194600	51063674	809	809	809	809	0
50	20231214	194500	51063674	809	809	809	809	0
51	20231214	194400	51063674	809	809	809	809	0
52	20231214	194300	51063674	809	809	809	809	0
53	20231214	194200	51063674	809	809	809	809	0
54	20231214	194100	51063674	809	809	809	809	0
55	20231214	194000	51063674	809	809	809	809	0
56	20231214	193900	51063674	809	809	809	809	0
57	20231214	193800	51063674	809	809	809	809	0
58	20231214	193700	51063674	809	809	809	809	0
59	20231214	193600	51063674	809	809	809	809	0
60	20231214	193500	51063674	809	809	809	809	0
61	20231214	193400	51063674	809	809	809	809	0
62	20231214	193300	51063674	809	809	809	809	1236
63	20231214	193200	51063674	809	809	809	809	0
64	20231214	193100	51063674	809	809	809	809	0
65	20231214	193000	51063674	809	809	809	809	0
66	20231214	192900	51063674	809	809	809	809	0
67	20231214	192800	51063674	809	809	809	809	0
68	20231214	192700	51063674	809	809	809	809	0
69	20231214	192600	51063674	809	809	809	809	0
70	20231214	192500	51063674	809	809	809	809	0
71	20231214	192400	51063674	809	809	809	809	0
72	20231214	192300	51063674	809	809	809	809	0
73	20231214	192200	51063674	809	809	809	809	0
74	20231214	192100	51063674	809	809	809	809	0
75	20231214	192000	51063674	809	809	809	809	0
76	20231214	191900	51063674	809	809	809	809	0
77	20231214	191800	51063674	809	809	809	809	0
78	20231214	191700	51063674	809	809	809	809	0
79	20231214	191600	51063674	809	809	809	809	0
80	20231214	191500	51063674	809	809	809	809	0
81	20231214	191400	51063674	809	809	809	809	0
82	20231214	191300	51063674	809	809	809	809	0
83	20231214	191200	51063674	809	809	809	809	0
84	20231214	191100	51063674	809	809	809	809	0
85	20231214	191000	51063674	809	809	809	809	0
86	20231214	190900	51063674	809	809	809	809	0
87	20231214	190800	51063674	809	809	809	809	0
88	20231214	190700	51063674	809	809	809	809	0
89	20231214	190600	51063674	809	809	809	809	0
90	20231214	190500	51063674	809	809	809	809	0
91	20231214	190400	51063674	809	809	809	809	0
92	20231214	190300	51063674	809	809	809	809	1236
93	20231214	190200	51063674	809	809	809	809	0
94	20231214	190100	51063674	809	809	809	809	0
95	20231214	190000	51063674	809	809	809	809	0
96	20231214	185900	51063674	809	809	809	809	0
97	20231214	185800	51063674	809	809	809	809	0
98	20231214	185700	51063674	809	809	809	809	0
99	20231214	185600	51063674	809	809	809	809	0
100	20231214	185500	51063674	809	809	809	809	0
101	20231214	185400	51063674	809	809	809	809	0
102	20231214	185300	51063674	809	809	809	809	0
103	20231214	185200	51063674	809	809	809	809	0
104	20231214	185100	51063674	809	809	809	809	0
105	20231214	185000	51063674	809	809	809	809	0
106	20231214	184900	51063674	809	809	809	809	0
107	20231214	184800	51063674	809	809	809	809	0
108	20231214	184700	51063674	809	809	809	809	0
109	20231214	184600	51063674	809	809	809	809	0
110	20231214	184500	51063674	809	809	809	809	0
111	20231214	184400	51063674	809	809	809	809	0
112	20231214	184300	51063674	809	809	809	809	0
113	20231214	184200	51063674	809	809	809	809	0
114	20231214	184100	51063674	809	809	809	809	0
115	20231214	184000	51063674	809	809	809	809	0
116	20231214	183900	51063674	809	809	809	809	0
117	20231214	183800	51063674	809	809	809	809	0
118	20231214	183700	51063674	809	809	809	809	0
119	20231214	183600	51063674	809	809	809	809	0
120	20231214	183500	51063674	809	809	809	809	0
121	20231214	183400	51063674	809	809	809	809	0
122	20231214	183300	51063674	809	809	809	809	1236
123	20231214	183200	51063674	809	809	809	809	0
124	20231214	183100	51063674	809	809	809	809	0
125	20231214	183000	51063674	809	809	809	809	0
126	20231214	182900	51063674	809	809	809	809	0
127	20231214	182800	51063674	809	809	809	809	0
128	20231214	182700	51063674	809	809	809	809	0
129	20231214	182600	51063674	809	809	809	809	0
130	20231214	182500	51063674	809	809	809	809	0
131	20231214	182400	51063674	809	809	809	809	0
132	20231214	182300	51063674	809	809	809	809	0
133	20231214	182200	51063674	809	809	809	809	0
134	20231214	182100	51063674	809	809	809	809	0
135	20231214	182000	51063674	809	809	809	809	0
136	20231214	181900	51063674	809	809	809	809	0
137	20231214	181800	51063674	809	809	809	809	0
138	20231214	181700	51063674	809	809	809	809	0
139	20231214	181600	51063674	809	809	809	809	0
140	20231214	181500	51063674	809	809	809	809	0
141	20231214	181400	51063674	809	809	809	809	0
142	20231214	181300	51063674	809	809	809	809	0
143	20231214	181200	51063674	809	809	809	809	0
144	20231214	181100	51063674	809	809	809	809	0
145	20231214	181000	51063674	809	809	809	809	0
146	20231214	180900	51063674	809	809	809	809	0
147	20231214	180800	51063674	809	809	809	809	0
148	20231214	180700	51063674	809	809	809	809	0
149	20231214	180600	51063674	809	809	809	809	0
150	20231214	180500	51063674	809	809	809	809	0
151	20231214	180400	51063674	809	809	809	809	0
152	20231214	180300	51063674	809	809	809	809	1236
153	20231214	180200	51063674	809	809	809	809	0
154	20231214	180100	51063674	809	809	809	809	0
155	20231214	180000	51063674	809	809	809	809	0
156	20231214	175900	51063674	809	809	809	809	0
157	20231214	175800	51063674	809	809	809	809	0
158	20231214	175700	51063674	809	809	809	809	0
159	20231214	175600	51063674	809	809	809	809	0
160	20231214	175500	51063674	809	809	809	809	0
161	20231214	175400	51063674	809	809	809	809	0
162	20231214	175300	51063674	809	809	809	809	0
163	20231214	175200	51063674	809	809	809	809	0
164	20231214	175100	51063674	809	809	809	809	0
165	20231214	175000	51063674	809	809	809	809	0
166	20231214	174900	51063674	809	809	809	809	0
167	20231214	174800	51063674	809	809	809	809	0
168	20231214	174700	51063674	809	809	809	809	0
169	20231214	174600	51063674	809	809	809	809	0
170	20231214	174500	51063674	809	809	809	809	0
171	20231214	174400	51063674	809	809	809	809	0
172	20231214	174300	51063674	809	809	809	809	0
173	20231214	174200	51063674	809	809	809	809	0
174	20231214	174100	51063674	809	809	809	809	0
175	20231214	174000	51063674	809	809	809	809	0
176	20231214	173900	51063674	809	809	809	809	0
177	20231214	173800	51063674	809	809	809	809	0
178	20231214	173700	51063674	809	809	809	809	0
179	20231214	173600	51063674	809	809	809	809	0
180	20231214	173500	51063674	809	809	809	809	0
181	20231214	173400	51063674	809	809	809	809	0
182	20231214	173300	51063674	809	809	809	809	1236
183	20231214	173200	51063674	809	809	809	809	0
184	20231214	173100	51063674	809	809	809	809	0
185	20231214	173000	51063674	809	809	809	809	0
186	20231214	172900	51063674	809	809	809	809	0
187	20231214	172800	51063674	809	809	809	809	0
188	20231214	172700	51063674	809	809	809	809	0
189	20231214	172600	51063674	809	809	809	809	0
190	20231214	172500	51063674	809	809	809	809	0
191	20231214	172400	51063674	809	809	809	809	0
192	20231214	172300	51063674	809	809	809	809	0
193	20231214	172200	51063674	809	809	809	809	0
194	20231214	172100	51063674	809	809	809	809	0
195	20231214	172000	51063674	809	809	809	809	0
196	20231214	171900	51063674	809	809	809	809	0
197	20231214	171800	51063674	809	809	809	809	0
198	20231214	171700	51063674	809	809	809	809	0
199	20231214	171600	51063674	809	809	809	809	0
200	20231214	171500	51063674	809	809	809	809	0
201	20231214	171400	51063674	809	809	809	809	0
202	20231214	171300	51063674	809	809	809	809	0
203	20231214	171200	51063674	809	809	809	809	0
204	20231214	171100	51063674	809	809	809	809	0
205	20231214	171000	51063674	809	809	809	809	0
206	20231214	170900	51063674	809	809	809	809	0
207	20231214	170800	51063674	809	809	809	809	0
208	20231214	170700	51063674	809	809	809	809	0
209	20231214	170600	51063674	809	809	809	809	0
210	20231214	170500	51063674	809	809	809	809	0
211	20231214	170400	51063674	809	809	809	809	0
212	20231214	170300	51063674	809	809	809	809	1236
213	20231214	170200	51063674	809	809	809	809	0
214	20231214	170100	51063674	809	809	809	809	0
215	20231214	170000	51063674	809	809	809	809	0
216	20231214	165900	51063674	809	809	809	809	0
217	20231214	165800	51063674	809	809	809	809	0
218	20231214	165700	51063674	809	809	809	809	0
219	20231214	165600	51063674	809	809	809	809	0
220	20231214	165500	51063674	809	809	809	809	0
221	20231214	165400	51063674	809	809	809	809	0
222	20231214	165300	51063674	809	809	809	809	0
223	20231214	165200	51063674	809	809	809	809	0
224	20231214	165100	51063674	809	809	809	809	0
225	20231214	165000	51063674	809	809	809	809	0
226	20231214	164900	51063674	809	809	809	809	0
227	20231214	164800	51063674	809	809	809	809	0
228	20231214	164700	51063674	809	809	809	809	0
229	20231214	164600	51063674	809	809	809	809	0
230	20231214	164500	51063674	809	809	809	809	0
231	20231214	164400	51063674	809	809	809	809	0
232	20231214	164300	51063674	809	809	809	809	0
233	20231214	164200	51063674	809	809	809	809	0
234	20231214	164100	51063674	809	809	809	809	0
235	20231214	164000	51063674	809	809	809	809	0
236	20231214	163900	51063674	809	809	809	809	0
237	20231214	163800	51063674	809	809	809	809	0
238	20231214	163700	51063674	809	809	809	809	0
239	20231214	163600	51063674	809	809	809	809	0
240	20231214	163500	51063674	809	809	809	809	0
241	20231214	163400	51063674	809	809	809	809	0
242	20231214	163300	51063674	809	809	809	809	1236
243	20231214	163200	51063674	809	809	809	809	0
244	20231214	163100	51063674	809	809	809	809	0
245	20231214	163000	51063674	809	809	809	809	0
246	20231214	162900	51063674	809	809	809	809	0
247	20231214	162800	51063674	809	809	809	809	0
248	20231214	162700	51063674	809	809	809	809	0
249	20231214	162600	51063674	809	809	809	809	0
250	20231214	162500	51063674	809	809	809	809	0
251	20231214	162400	51063674	809	809	809	809	0
252	20231214	162300	51063674	809	809	809	809	0
253	20231214	162200	51063674	809	809	809	809	0
254	20231214	162100	51063674	809	809	809	809	0
255	20231214	162000	51063674	809	809	809	809	0
256	20231214	161900	51063674	809	809	809	809	0
257	20231214	161800	51063674	809	809	809	809	0
258	20231214	161700	51063674	809	809	809	809	0
259	20231214	161600	51063674	809	809	809	809	0
260	20231214	161500	51063674	809	809	809	809	0
261	20231214	161400	51063674	809	809	809	809	0
262	20231214	161300	51063674	809	809	809	809	0
263	20231214	161200	51063674	809	809	809	809	0
264	20231214	161100	51063674	809	809	809	809	0
265	20231214	161000	51063674	809	809	809	809	0
266	20231214	160900	51063674	809	809	809	809	0
267	20231214	160800	51063674	809	809	809	809	0
268	20231214	160700	51063674	809	809	809	809	0
269	20231214	160600	51063674	809	809	809	809	0
270	20231214	160500	51063674	809	809	809	809	0
271	20231214	160400	51063674	809	809	809	809	0
272	20231214	160300	51063674	809	809	809	809	1236
273	20231214	160200	51063674	809	809	809	809	0
274	20231214	160100	51063674	809	809	809	809	0
275	20231214	160000	51063674	809	809	809	809	0
276	20231214	155900	51063674	809	809	809	809	0
277	20231214	155800	51063674	809	809	809	809	0
278	20231214	155700	51063674	809	809	809	809	0
279	20231214	155600	51063674	809	809	809	809	0
280	20231214	155500	51063674	809	809	809	809	0
281	20231214	155400	51063674	809	809	809	809	0
282	20231214	155300	51063674	809	809	809	809	0
283	20231214	155200	51063674	809	809	809	809	0
284	20231214	155100	51063674	809	809	809	809	0
285	20231214	155000	51063674	809	809	809	809	0
286	20231214	154900	51063674	809	809	809	809	0
287	20231214	154800	51063674	809	809	809	809	0
288	20231214	154700	51063674	809	809	809	809	0
289	20231214	154600	51063674	809	809	809	809	0
290	20231214	154500	51063674	809	809	809	809	0
291	20231214	154400	51063674	809	809	809	809	0
292	20231214	154300	51063674	809	809	809	809	0
293	20231214	154200	51063674	809	809	809	809	0
294	20231214	154100	51063674	809	809	809	809	0
295	20231214	154000	51063674	809	809	809	809	0
296	20231214	153900	51063674	809	809	809	809	0
297	20231214	153800	51063674	809	809	809	809	0
298	20231214	153700	51063674	809	809	809	809	0
299	20231214	153600	51063674	809	809	809	809	0
300	20231214	153500	51063674	809	809	809	809	0
301	20231214	153400	51063674	809	809	809	809	0
302	20231214	153300	51063674	809	809	809	809	1236
303	20231214	153200	51063674	809	809	809	809	0
304	20231214	153100	51063674	809	809	809	809	0
305	20231214	153000	51063674	809	809	809	809	1236
306	20231214	152900	50063750	809	809	809	809	0
307	20231214	152800	50063750	809	809	809	809	0
308	20231214	152700	50063750	809	809	809	809	0
309	20231214	152600	50063750	809	809	809	809	0
310	20231214	152500	50063750	809	809	809	809	0
311	20231214	152400	50063750	809	809	809	809	0
312	20231214	152300	50063750	809	809	809	809	0
313	20231214	152200	50063750	809	809	809	809	0
314	20231214	152100	50063750	809	809	809	809	0
315	20231214	152000	50063750	809	809	809	809	0
316	20231214	151900	50063750	809	806	809	806	3
317	20231214	151800	50061329	806	806	806	806	500
318	20231214	151700	49658329	806	807	807	806	500
319	20231214	151600	49255269	809	809	809	809	0
320	20231214	151500	49255269	809	809	809	809	100
321	20231214	151400	49174369	809	809	809	809	4
322	20231214	151300	49171133	809	809	809	809	0
323	20231214	151200	49171133	809	809	809	809	0
324	20231214	151100	49171133	809	809	809	809	0
325	20231214	151000	49171133	809	809	809	809	0
326	20231214	150900	49171133	809	809	809	809	0
327	20231214	150800	49171133	809	809	809	809	0
328	20231214	150700	49171133	809	809	809	809	0
329	20231214	150600	49171133	809	809	809	809	200
330	20231214	150500	49009333	809	809	809	809	0
331	20231214	150400	49009333	809	809	809	809	1
332	20231214	150300	49008524	809	809	809	809	0
333	20231214	150200	49008524	809	809	809	809	0
334	20231214	150100	49008524	809	807	809	807	3
335	20231214	150000	49006101	807	807	807	807	100
336	20231214	145900	48925401	809	809	809	809	0
337	20231214	145800	48925401	809	809	809	809	100
338	20231214	145700	48844501	807	807	807	807	300
339	20231214	145600	48602401	809	809	809	809	0
340	20231214	145500	48602401	809	809	809	809	1
341	20231214	145400	48601592	807	807	807	807	28
342	20231214	145300	48578996	807	807	807	807	0
343	20231214	145200	48578996	807	809	809	807	738
344	20231214	145100	47983428	807	807	807	807	0
345	20231214	145000	47983428	807	807	807	807	0
346	20231214	144900	47983428	807	807	807	807	0
347	20231214	144800	47983428	807	807	807	807	0
348	20231214	144700	47983428	807	807	807	807	0
349	20231214	144600	47983428	807	807	807	807	0
350	20231214	144500	47983428	807	807	807	807	62
351	20231214	144400	47933394	807	807	807	807	1000
352	20231214	144300	47126394	807	807	807	807	10
353	20231214	144200	47118324	807	807	807	807	0
354	20231214	144100	47118324	807	807	807	807	0
355	20231214	144000	47118324	807	807	807	807	0
356	20231214	143900	47118324	807	807	807	807	0
357	20231214	143800	47118324	807	807	807	807	63
358	20231214	143700	47067483	809	809	809	809	0
359	20231214	143600	47067483	809	809	809	809	0
360	20231214	143500	47067483	809	809	809	809	0
361	20231214	143400	47067483	809	809	809	809	0
362	20231214	143300	47067483	809	809	809	809	0
363	20231214	143200	47067483	809	809	809	809	0
364	20231214	143100	47067483	809	809	809	809	0
365	20231214	143000	47067483	809	809	809	809	0
366	20231214	142900	47067483	809	809	809	809	1
367	20231214	142800	47066674	809	809	809	809	0
368	20231214	142700	47066674	809	809	809	809	0
369	20231214	142600	47066674	809	809	809	809	0
370	20231214	142500	47066674	809	809	809	809	0
371	20231214	142400	47066674	809	809	809	809	0
372	20231214	142300	47066674	809	809	809	809	0
373	20231214	142200	47066674	809	809	809	809	0
374	20231214	142100	47066674	809	809	809	809	0
375	20231214	142000	47066674	809	809	809	809	0
376	20231214	141900	47066674	809	809	809	809	1
377	20231214	141800	47065865	808	808	808	808	0
378	20231214	141700	47065865	808	808	808	808	0
379	20231214	141600	47065865	808	808	808	808	90
380	20231214	141500	46993145	807	807	807	807	900
381	20231214	141400	46266845	807	807	807	807	0
382	20231214	141300	46266845	807	807	807	807	18
383	20231214	141200	46252319	807	807	807	807	124
384	20231214	141100	46152251	807	807	807	807	81
385	20231214	141000	46086884	805	805	805	805	0
386	20231214	140900	46086884	805	805	805	805	0
387	20231214	140800	46086884	805	805	805	805	196
388	20231214	140700	45929104	805	805	805	805	0
389	20231214	140600	45929104	805	805	805	805	0
390	20231214	140500	45929104	805	805	805	805	0
391	20231214	140400	45929104	805	805	805	805	0
392	20231214	140300	45929104	805	805	805	805	0
393	20231214	140200	45929104	805	805	805	805	1
394	20231214	140100	45928299	807	807	807	807	0
395	20231214	140000	45928299	807	807	807	807	3
396	20231214	135900	45925878	807	807	807	807	0
397	20231214	135800	45925878	807	807	807	807	0
398	20231214	135700	45925878	807	807	807	807	0
399	20231214	135600	45925878	807	807	807	807	0
400	20231214	135500	45925878	807	807	807	807	0
401	20231214	135400	45925878	807	807	807	807	0
402	20231214	135300	45925878	807	807	807	807	0
403	20231214	135200	45925878	807	807	807	807	0
404	20231214	135100	45925878	807	807	807	807	0
405	20231214	135000	45925878	807	807	807	807	0
406	20231214	134900	45925878	807	807	807	807	1
407	20231214	134800	45925071	807	807	807	807	0
408	20231214	134700	45925071	807	807	807	807	0
409	20231214	134600	45925071	807	807	807	807	0
410	20231214	134500	45925071	807	807	807	807	62
411	20231214	134400	45875037	807	807	807	807	464
412	20231214	134300	45500589	807	807	807	807	0
413	20231214	134200	45500589	807	807	807	807	0
414	20231214	134100	45500589	807	807	807	807	0
415	20231214	134000	45500589	807	807	807	807	0
416	20231214	133900	45500589	807	807	807	807	0
417	20231214	133800	45500589	807	807	807	807	0
418	20231214	133700	45500589	807	807	807	807	0
419	20231214	133600	45500589	807	807	807	807	19
420	20231214	133500	45485256	805	805	805	805	1000
421	20231214	133400	44680256	807	807	807	807	1
422	20231214	133300	44679449	805	805	805	805	865
423	20231214	133200	43983124	805	805	805	805	0
424	20231214	133100	43983124	805	806	806	805	3250
425	20231214	133000	41366624	807	807	807	807	0
426	20231214	132900	41366624	807	807	807	807	1
427	20231214	132800	41365817	806	806	806	806	0
428	20231214	132700	41365817	806	806	806	806	225
429	20231214	132600	41184467	807	807	807	807	0
430	20231214	132500	41184467	807	807	807	807	0
431	20231214	132400	41184467	807	807	807	807	0
432	20231214	132300	41184467	807	807	807	807	0
433	20231214	132200	41184467	807	807	807	807	0
434	20231214	132100	41184467	807	807	807	807	0
435	20231214	132000	41184467	807	807	807	807	0
436	20231214	131900	41184467	807	807	807	807	0
437	20231214	131800	41184467	807	807	807	807	0
438	20231214	131700	41184467	807	807	807	807	0
439	20231214	131600	41184467	807	807	807	807	12
440	20231214	131500	41174783	807	807	807	807	0
441	20231214	131400	41174783	807	807	807	807	1
442	20231214	131300	41173976	807	807	807	807	1
443	20231214	131200	41173169	808	808	808	808	619
444	20231214	131100	40673017	808	808	808	808	0
445	20231214	131000	40673017	808	808	808	808	0
446	20231214	130900	40673017	808	808	808	808	0
447	20231214	130800	40673017	808	808	808	808	0
448	20231214	130700	40673017	808	808	808	808	0
449	20231214	130600	40673017	808	808	808	808	0
450	20231214	130500	40673017	808	808	808	808	0
451	20231214	130400	40673017	808	808	808	808	0
452	20231214	130300	40673017	808	808	808	808	0
453	20231214	130200	40673017	808	808	808	808	0
454	20231214	130100	40673017	808	808	808	808	0
455	20231214	130000	40673017	808	808	808	808	0
456	20231214	125900	40673017	808	808	808	808	1
457	20231214	125800	40672209	803	803	803	803	0
458	20231214	125700	40672209	803	803	803	803	0
459	20231214	125600	40672209	803	804	804	803	7194
460	20231214	125500	34892547	807	807	807	807	0
461	20231214	125400	34892547	807	807	807	807	0
462	20231214	125300	34892547	807	807	807	807	0
463	20231214	125200	34892547	807	807	807	807	0
464	20231214	125100	34892547	807	807	807	807	0
465	20231214	125000	34892547	807	807	807	807	0
466	20231214	124900	34892547	807	807	807	807	0
467	20231214	124800	34892547	807	807	807	807	100
468	20231214	124700	34811847	808	808	808	808	0
469	20231214	124600	34811847	808	808	808	808	0
470	20231214	124500	34811847	808	808	808	808	1
471	20231214	124400	34811039	804	804	804	804	0
472	20231214	124300	34811039	804	804	804	804	0
473	20231214	124200	34811039	804	804	804	804	0
474	20231214	124100	34811039	804	804	804	804	0
475	20231214	124000	34811039	804	804	804	804	0
476	20231214	123900	34811039	804	804	804	804	0
477	20231214	123800	34811039	804	804	804	804	0
478	20231214	123700	34811039	804	804	804	804	0
479	20231214	123600	34811039	804	804	804	804	0
480	20231214	123500	34811039	804	804	804	804	0
481	20231214	123400	34811039	804	804	804	804	0
482	20231214	123300	34811039	804	804	804	804	0
483	20231214	123200	34811039	804	804	804	804	2000
484	20231214	123100	33203039	804	804	804	804	1000
485	20231214	123000	32399039	804	806	806	804	2000
486	20231214	122900	30790176	805	805	805	805	0
487	20231214	122800	30790176	805	805	805	805	0
488	20231214	122700	30790176	805	805	805	805	700
489	20231214	122600	30226676	805	805	805	805	0
490	20231214	122500	30226676	805	805	805	805	167
491	20231214	122400	30092241	805	805	805	805	0
492	20231214	122300	30092241	805	805	805	805	0
493	20231214	122200	30092241	805	805	805	805	0
494	20231214	122100	30092241	805	805	805	805	0
495	20231214	122000	30092241	805	805	805	805	0
496	20231214	121900	30092241	805	805	805	805	800
497	20231214	121800	29448241	806	806	806	806	0
498	20231214	121700	29448241	806	806	806	806	0
499	20231214	121600	29448241	806	806	806	806	0
500	20231214	121500	29448241	806	806	806	806	0
501	20231214	121400	29448241	806	806	806	806	0
502	20231214	121300	29448241	806	806	806	806	0
503	20231214	121200	29448241	806	806	806	806	0
504	20231214	121100	29448241	806	806	806	806	0
505	20231214	121000	29448241	806	806	806	806	0
506	20231214	120900	29448241	806	806	806	806	2975
507	20231214	120800	27050391	806	806	806	806	1
508	20231214	120700	27049585	805	805	805	805	0
509	20231214	120600	27049585	805	805	805	805	20
510	20231214	120500	27033485	805	805	805	805	0
511	20231214	120400	27033485	805	805	805	805	0
512	20231214	120300	27033485	805	805	805	805	0
513	20231214	120200	27033485	805	805	805	805	0
514	20231214	120100	27033485	805	805	805	805	0
515	20231214	120000	27033485	805	805	805	805	0
516	20231214	115900	27033485	805	805	805	805	0
517	20231214	115800	27033485	805	805	805	805	0
518	20231214	115700	27033485	805	805	805	805	0
519	20231214	115600	27033485	805	805	805	805	0
520	20231214	115500	27033485	805	805	805	805	0
521	20231214	115400	27033485	805	805	805	805	0
522	20231214	115300	27033485	805	805	805	805	0
523	20231214	115200	27033485	805	805	805	805	1
524	20231214	115100	27032680	804	804	804	804	0
525	20231214	115000	27032680	804	804	804	804	0
526	20231214	114900	27032680	804	804	804	804	0
527	20231214	114800	27032680	804	804	804	804	0
528	20231214	114700	27032680	804	804	804	804	0
529	20231214	114600	27032680	804	804	804	804	18
530	20231214	114500	27018208	804	804	804	804	0
531	20231214	114400	27018208	804	804	804	804	0
532	20231214	114300	27018208	804	804	804	804	0
533	20231214	114200	27018208	804	804	804	804	0
534	20231214	114100	27018208	804	804	804	804	0
535	20231214	114000	27018208	804	804	804	804	0
536	20231214	113900	27018208	804	804	804	804	0
537	20231214	113800	27018208	804	804	804	804	0
538	20231214	113700	27018208	804	804	804	804	0
539	20231214	113600	27018208	804	804	804	804	0
540	20231214	113500	27018208	804	804	804	804	0
541	20231214	113400	27018208	804	804	804	804	0
542	20231214	113300	27018208	804	804	804	804	0
543	20231214	113200	27018208	804	804	804	804	0
544	20231214	113100	27018208	804	804	804	804	0
545	20231214	113000	27018208	804	804	804	804	0
546	20231214	112900	27018208	804	804	804	804	0
547	20231214	112800	27018208	804	804	804	804	0
548	20231214	112700	27018208	804	804	804	804	0
549	20231214	112600	27018208	804	804	804	804	0
550	20231214	112500	27018208	804	804	804	804	0
551	20231214	112400	27018208	804	804	804	804	0
552	20231214	112300	27018208	804	804	804	804	0
553	20231214	112200	27018208	804	804	804	804	0
554	20231214	112100	27018208	804	804	804	804	0
555	20231214	112000	27018208	804	804	804	804	0
556	20231214	111900	27018208	804	804	804	804	500
557	20231214	111800	26616208	804	804	804	804	0
558	20231214	111700	26616208	804	805	805	804	2491
559	20231214	111600	24613434	804	804	804	804	0
560	20231214	111500	24613434	804	804	804	804	0
561	20231214	111400	24613434	804	804	804	804	75
562	20231214	111300	24553134	805	805	805	805	20
563	20231214	111200	24537034	804	804	804	804	0
564	20231214	111100	24537034	804	804	804	804	0
565	20231214	111000	24537034	804	804	804	804	0
566	20231214	110900	24537034	804	804	804	804	0
567	20231214	110800	24537034	804	804	804	804	0
568	20231214	110700	24537034	804	804	804	804	0
569	20231214	110600	24537034	804	804	804	804	400
570	20231214	110500	24215434	804	804	804	804	0
571	20231214	110400	24215434	804	804	804	804	0
572	20231214	110300	24215434	804	804	804	804	1040
573	20231214	110200	23379274	805	805	805	805	4
574	20231214	110100	23376054	806	806	806	806	12
575	20231214	110000	23366382	804	804	804	804	0
576	20231214	105900	23366382	804	805	805	804	1091
577	20231214	105800	22489127	805	805	805	805	9
578	20231214	105700	22481882	806	806	806	806	0
579	20231214	105600	22481882	806	804	806	804	301
580	20231214	105500	22239876	805	805	805	805	7
581	20231214	105400	22234241	805	806	806	805	305
582	20231214	105300	21988706	806	806	806	806	0
583	20231214	105200	21988706	806	806	806	806	0
584	20231214	105100	21988706	806	806	806	806	0
585	20231214	105000	21988706	806	806	806	806	0
586	20231214	104900	21988706	806	806	806	806	0
587	20231214	104800	21988706	806	806	806	806	0
588	20231214	104700	21988706	806	806	806	806	0
589	20231214	104600	21988706	806	806	806	806	1
590	20231214	104500	21987900	805	805	805	805	9
591	20231214	104400	21980655	805	805	805	805	0
592	20231214	104300	21980655	805	805	805	805	0
593	20231214	104200	21980655	805	805	805	805	10
594	20231214	104100	21972605	806	806	806	806	0
595	20231214	104000	21972605	806	806	806	806	0
596	20231214	103900	21972605	806	806	806	806	0
597	20231214	103800	21972605	806	806	806	806	368
598	20231214	103700	21675997	806	806	806	806	0
599	20231214	103600	21675997	806	806	806	806	4
600	20231214	103500	21672773	806	806	806	806	0
601	20231214	103400	21672773	806	806	806	806	0
602	20231214	103300	21672773	806	806	806	806	0
603	20231214	103200	21672773	806	806	806	806	0
604	20231214	103100	21672773	806	804	806	804	1016
605	20231214	103000	20855877	804	804	804	804	0
606	20231214	102900	20855877	804	804	804	804	0
607	20231214	102800	20855877	804	804	804	804	0
608	20231214	102700	20855877	804	804	804	804	0
609	20231214	102600	20855877	804	804	804	804	0
610	20231214	102500	20855877	804	804	804	804	0
611	20231214	102400	20855877	804	804	804	804	1
612	20231214	102300	20855073	803	803	803	803	0
613	20231214	102200	20855073	803	803	803	803	10
614	20231214	102100	20847043	803	803	803	803	1000
615	20231214	102000	20044043	805	805	805	805	0
616	20231214	101900	20044043	805	805	805	805	0
617	20231214	101800	20044043	805	805	805	805	0
618	20231214	101700	20044043	805	805	805	805	309
619	20231214	101600	19795298	805	804	805	804	777
620	20231214	101500	19170540	805	805	805	805	0
621	20231214	101400	19170540	805	805	805	805	50
622	20231214	101300	19130290	805	805	805	805	3292
623	20231214	101200	16480230	805	806	806	805	101
624	20231214	101100	16398825	808	808	808	808	0
625	20231214	101000	16398825	808	808	808	808	0
626	20231214	100900	16398825	808	805	808	805	49
627	20231214	100800	16359359	805	805	805	805	1700
628	20231214	100700	14990859	809	809	809	809	0
629	20231214	100600	14990859	809	809	809	809	0
630	20231214	100500	14990859	809	809	809	809	0
631	20231214	100400	14990859	809	809	809	809	0
632	20231214	100300	14990859	809	809	809	809	0
633	20231214	100200	14990859	809	809	809	809	200
634	20231214	100100	14829059	809	809	809	809	0
635	20231214	100000	14829059	809	809	809	809	0
636	20231214	095900	14829059	809	806	809	806	1164
637	20231214	095800	13890872	805	805	805	805	2458
638	20231214	095700	11912182	806	806	806	806	7027
639	20231214	095600	6248420	806	807	807	806	3
640	20231214	095500	6246001	807	807	807	807	0
641	20231214	095400	6246001	807	807	807	807	0
642	20231214	095300	6246001	807	807	807	807	0
643	20231214	095200	6246001	807	807	807	807	0
644	20231214	095100	6246001	807	807	807	807	0
645	20231214	095000	6246001	807	807	807	807	0
646	20231214	094900	6246001	807	807	811	807	102
647	20231214	094800	6163683	807	808	808	807	197
648	20231214	094700	6004635	809	809	809	809	3
649	20231214	094600	6002208	810	810	810	810	0
650	20231214	094500	6002208	810	810	810	810	170
651	20231214	094400	5864508	810	810	810	810	4
652	20231214	094300	5861268	810	810	810	810	11
653	20231214	094200	5852358	812	812	812	812	0
654	20231214	094100	5852358	812	811	812	811	949
655	20231214	094000	5082718	811	811	811	811	6
656	20231214	093900	5077852	811	811	811	811	1
657	20231214	093800	5077041	807	807	807	807	257
658	20231214	093700	4869642	807	811	811	807	75
659	20231214	093600	4809113	807	807	807	807	0
660	20231214	093500	4809113	807	807	807	807	124
661	20231214	093400	4709045	812	812	812	812	0
662	20231214	093300	4709045	812	812	812	812	0
663	20231214	093200	4709045	812	812	812	812	0
664	20231214	093100	4709045	812	812	812	812	0
665	20231214	093000	4709045	812	812	812	812	0
666	20231214	092900	4709045	812	812	812	812	32
667	20231214	092800	4683061	812	812	812	812	0
668	20231214	092700	4683061	812	812	812	812	0
669	20231214	092600	4683061	812	812	812	812	0
670	20231214	092500	4683061	812	812	812	812	0
671	20231214	092400	4683061	812	812	812	812	0
672	20231214	092300	4683061	812	812	812	812	0
673	20231214	092200	4683061	812	812	812	812	0
674	20231214	092100	4683061	812	812	812	812	1
675	20231214	092000	4682249	806	806	806	806	0
676	20231214	091900	4682249	806	806	806	806	0
677	20231214	091800	4682249	806	806	806	806	0
678	20231214	091700	4682249	806	806	806	806	0
679	20231214	091600	4682249	806	812	812	806	1939
680	20231214	091500	3108939	813	814	814	813	145
681	20231214	091400	2991044	814	814	814	814	0
682	20231214	091300	2991044	814	814	814	814	9
683	20231214	091200	2983718	814	814	814	814	2
684	20231214	091100	2982090	815	815	815	815	1405
685	20231214	091000	1837015	815	815	815	815	5
686	20231214	090900	1832940	815	813	815	813	12
687	20231214	090800	1823180	815	816	816	815	26
688	20231214	090700	1801965	815	815	815	815	0
689	20231214	090600	1801965	815	815	815	815	100
690	20231214	090500	1720465	815	815	815	815	2100
691	20231214	090400	8965	815	815	815	815	9
692	20231214	090300	1630	815	815	815	815	2
693	20231214	090200	0	812	812	812	812	0
694	20231214	090100	0	812	812	812	812	0
695	20231214	090000	0	812	812	812	812	0