KissMeData/011080/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185500	73137023	906	906	906	906	3932
3	20231226	185400	73137023	906	906	906	906	0
4	20231226	185300	73137023	906	906	906	906	0
5	20231226	185200	73137023	906	906	906	906	0
6	20231226	185100	73137023	906	906	906	906	0
7	20231226	185000	73137023	906	906	906	906	0
8	20231226	184900	73137023	906	906	906	906	0
9	20231226	184800	73137023	906	906	906	906	0
10	20231226	184700	73137023	906	906	906	906	0
11	20231226	184600	73137023	906	906	906	906	0
12	20231226	184500	73137023	906	906	906	906	0
13	20231226	184400	73137023	906	906	906	906	0
14	20231226	184300	73137023	906	906	906	906	0
15	20231226	184200	73137023	906	906	906	906	0
16	20231226	184100	73137023	906	906	906	906	0
17	20231226	184000	73137023	906	906	906	906	0
18	20231226	183900	73137023	906	906	906	906	0
19	20231226	183800	73137023	906	906	906	906	0
20	20231226	183700	73137023	906	906	906	906	0
21	20231226	183600	73137023	906	906	906	906	0
22	20231226	183500	73137023	906	906	906	906	0
23	20231226	183400	73137023	906	906	906	906	0
24	20231226	183300	73137023	906	906	906	906	0
25	20231226	183200	73137023	906	906	906	906	0
26	20231226	183100	73137023	906	906	906	906	0
27	20231226	183000	73137023	906	906	906	906	0
28	20231226	182900	73137023	906	906	906	906	0
29	20231226	182800	73137023	906	906	906	906	0
30	20231226	182700	73137023	906	906	906	906	0
31	20231226	182600	73137023	906	906	906	906	0
32	20231226	182500	73137023	906	906	906	906	3932
33	20231226	182400	73137023	906	906	906	906	0
34	20231226	182300	73137023	906	906	906	906	0
35	20231226	182200	73137023	906	906	906	906	0
36	20231226	182100	73137023	906	906	906	906	0
37	20231226	182000	73137023	906	906	906	906	0
38	20231226	181900	73137023	906	906	906	906	0
39	20231226	181800	73137023	906	906	906	906	0
40	20231226	181700	73137023	906	906	906	906	0
41	20231226	181600	73137023	906	906	906	906	0
42	20231226	181500	73137023	906	906	906	906	0
43	20231226	181400	73137023	906	906	906	906	0
44	20231226	181300	73137023	906	906	906	906	0
45	20231226	181200	73137023	906	906	906	906	0
46	20231226	181100	73137023	906	906	906	906	0
47	20231226	181000	73137023	906	906	906	906	0
48	20231226	180900	73137023	906	906	906	906	0
49	20231226	180800	73137023	906	906	906	906	0
50	20231226	180700	73137023	906	906	906	906	0
51	20231226	180600	73137023	906	906	906	906	0
52	20231226	180500	73137023	906	906	906	906	0
53	20231226	180400	73137023	906	906	906	906	0
54	20231226	180300	73137023	906	906	906	906	0
55	20231226	180200	73137023	906	906	906	906	0
56	20231226	180100	73137023	906	906	906	906	0
57	20231226	180000	73137023	906	906	906	906	0
58	20231226	175900	73137023	906	906	906	906	0
59	20231226	175800	73137023	906	906	906	906	0
60	20231226	175700	73137023	906	906	906	906	0
61	20231226	175600	73137023	906	906	906	906	0
62	20231226	175500	73137023	906	906	906	906	3932
63	20231226	175400	73137023	906	906	906	906	0
64	20231226	175300	73137023	906	906	906	906	0
65	20231226	175200	73137023	906	906	906	906	0
66	20231226	175100	73137023	906	906	906	906	0
67	20231226	175000	73137023	906	906	906	906	0
68	20231226	174900	73137023	906	906	906	906	0
69	20231226	174800	73137023	906	906	906	906	0
70	20231226	174700	73137023	906	906	906	906	0
71	20231226	174600	73137023	906	906	906	906	0
72	20231226	174500	73137023	906	906	906	906	0
73	20231226	174400	73137023	906	906	906	906	0
74	20231226	174300	73137023	906	906	906	906	0
75	20231226	174200	73137023	906	906	906	906	0
76	20231226	174100	73137023	906	906	906	906	0
77	20231226	174000	73137023	906	906	906	906	0
78	20231226	173900	73137023	906	906	906	906	0
79	20231226	173800	73137023	906	906	906	906	0
80	20231226	173700	73137023	906	906	906	906	0
81	20231226	173600	73137023	906	906	906	906	0
82	20231226	173500	73137023	906	906	906	906	0
83	20231226	173400	73137023	906	906	906	906	0
84	20231226	173300	73137023	906	906	906	906	0
85	20231226	173200	73137023	906	906	906	906	0
86	20231226	173100	73137023	906	906	906	906	0
87	20231226	173000	73137023	906	906	906	906	0
88	20231226	172900	73137023	906	906	906	906	0
89	20231226	172800	73137023	906	906	906	906	0
90	20231226	172700	73137023	906	906	906	906	0
91	20231226	172600	73137023	906	906	906	906	0
92	20231226	172500	73137023	906	906	906	906	3932
93	20231226	172400	73137023	906	906	906	906	0
94	20231226	172300	73137023	906	906	906	906	0
95	20231226	172200	73137023	906	906	906	906	0
96	20231226	172100	73137023	906	906	906	906	0
97	20231226	172000	73137023	906	906	906	906	0
98	20231226	171900	73137023	906	906	906	906	0
99	20231226	171800	73137023	906	906	906	906	0
100	20231226	171700	73137023	906	906	906	906	0
101	20231226	171600	73137023	906	906	906	906	0
102	20231226	171500	73137023	906	906	906	906	0
103	20231226	171400	73137023	906	906	906	906	0
104	20231226	171300	73137023	906	906	906	906	0
105	20231226	171200	73137023	906	906	906	906	0
106	20231226	171100	73137023	906	906	906	906	0
107	20231226	171000	73137023	906	906	906	906	0
108	20231226	170900	73137023	906	906	906	906	0
109	20231226	170800	73137023	906	906	906	906	0
110	20231226	170700	73137023	906	906	906	906	0
111	20231226	170600	73137023	906	906	906	906	0
112	20231226	170500	73137023	906	906	906	906	0
113	20231226	170400	73137023	906	906	906	906	0
114	20231226	170300	73137023	906	906	906	906	0
115	20231226	170200	73137023	906	906	906	906	0
116	20231226	170100	73137023	906	906	906	906	0
117	20231226	170000	73137023	906	906	906	906	0
118	20231226	165900	73137023	906	906	906	906	0
119	20231226	165800	73137023	906	906	906	906	0
120	20231226	165700	73137023	906	906	906	906	0
121	20231226	165600	73137023	906	906	906	906	0
122	20231226	165500	73137023	906	906	906	906	3932
123	20231226	165400	73137023	906	906	906	906	0
124	20231226	165300	73137023	906	906	906	906	0
125	20231226	165200	73137023	906	906	906	906	0
126	20231226	165100	73137023	906	906	906	906	0
127	20231226	165000	73137023	906	906	906	906	0
128	20231226	164900	73137023	906	906	906	906	0
129	20231226	164800	73137023	906	906	906	906	0
130	20231226	164700	73137023	906	906	906	906	0
131	20231226	164600	73137023	906	906	906	906	0
132	20231226	164500	73137023	906	906	906	906	0
133	20231226	164400	73137023	906	906	906	906	0
134	20231226	164300	73137023	906	906	906	906	0
135	20231226	164200	73137023	906	906	906	906	0
136	20231226	164100	73137023	906	906	906	906	0
137	20231226	164000	73137023	906	906	906	906	0
138	20231226	163900	73137023	906	906	906	906	0
139	20231226	163800	73137023	906	906	906	906	0
140	20231226	163700	73137023	906	906	906	906	0
141	20231226	163600	73137023	906	906	906	906	0
142	20231226	163500	73137023	906	906	906	906	0
143	20231226	163400	73137023	906	906	906	906	0
144	20231226	163300	73137023	906	906	906	906	0
145	20231226	163200	73137023	906	906	906	906	0
146	20231226	163100	73137023	906	906	906	906	0
147	20231226	163000	73137023	906	906	906	906	0
148	20231226	162900	73137023	906	906	906	906	0
149	20231226	162800	73137023	906	906	906	906	0
150	20231226	162700	73137023	906	906	906	906	0
151	20231226	162600	73137023	906	906	906	906	0
152	20231226	162500	73137023	906	906	906	906	3932
153	20231226	162400	73137023	906	906	906	906	0
154	20231226	162300	73137023	906	906	906	906	0
155	20231226	162200	73137023	906	906	906	906	0
156	20231226	162100	73137023	906	906	906	906	0
157	20231226	162000	73137023	906	906	906	906	0
158	20231226	161900	73137023	906	906	906	906	0
159	20231226	161800	73137023	906	906	906	906	0
160	20231226	161700	73137023	906	906	906	906	0
161	20231226	161600	73137023	906	906	906	906	0
162	20231226	161500	73137023	906	906	906	906	0
163	20231226	161400	73137023	906	906	906	906	0
164	20231226	161300	73137023	906	906	906	906	0
165	20231226	161200	73137023	906	906	906	906	0
166	20231226	161100	73137023	906	906	906	906	0
167	20231226	161000	73137023	906	906	906	906	0
168	20231226	160900	73137023	906	906	906	906	0
169	20231226	160800	73137023	906	906	906	906	0
170	20231226	160700	73137023	906	906	906	906	0
171	20231226	160600	73137023	906	906	906	906	0
172	20231226	160500	73137023	906	906	906	906	0
173	20231226	160400	73137023	906	906	906	906	0
174	20231226	160300	73137023	906	906	906	906	0
175	20231226	160200	73137023	906	906	906	906	0
176	20231226	160100	73137023	906	906	906	906	0
177	20231226	160000	73137023	906	906	906	906	0
178	20231226	155900	73137023	906	906	906	906	0
179	20231226	155800	73137023	906	906	906	906	0
180	20231226	155700	73137023	906	906	906	906	0
181	20231226	155600	73137023	906	906	906	906	0
182	20231226	155500	73137023	906	906	906	906	3932
183	20231226	155400	73137023	906	906	906	906	0
184	20231226	155300	73137023	906	906	906	906	0
185	20231226	155200	73137023	906	906	906	906	0
186	20231226	155100	73137023	906	906	906	906	0
187	20231226	155000	73137023	906	906	906	906	0
188	20231226	154900	73137023	906	906	906	906	0
189	20231226	154800	73137023	906	906	906	906	0
190	20231226	154700	73137023	906	906	906	906	0
191	20231226	154600	73137023	906	906	906	906	0
192	20231226	154500	73137023	906	906	906	906	0
193	20231226	154400	73137023	906	906	906	906	0
194	20231226	154300	73137023	906	906	906	906	0
195	20231226	154200	73137023	906	906	906	906	0
196	20231226	154100	73137023	906	906	906	906	0
197	20231226	154000	73137023	906	906	906	906	0
198	20231226	153900	73137023	906	906	906	906	0
199	20231226	153800	73137023	906	906	906	906	0
200	20231226	153700	73137023	906	906	906	906	0
201	20231226	153600	73137023	906	906	906	906	0
202	20231226	153500	73137023	906	906	906	906	0
203	20231226	153400	73137023	906	906	906	906	0
204	20231226	153300	73137023	906	906	906	906	0
205	20231226	153200	73137023	906	906	906	906	0
206	20231226	153100	73137023	906	906	906	906	0
207	20231226	153000	73137023	906	906	906	906	3932
208	20231226	152900	69574631	909	909	909	909	0
209	20231226	152800	69574631	909	909	909	909	0
210	20231226	152700	69574631	909	909	909	909	0
211	20231226	152600	69574631	909	909	909	909	0
212	20231226	152500	69574631	909	909	909	909	0
213	20231226	152400	69574631	909	909	909	909	0
214	20231226	152300	69574631	909	909	909	909	0
215	20231226	152200	69574631	909	909	909	909	0
216	20231226	152100	69574631	909	909	909	909	0
217	20231226	152000	69574631	909	909	909	909	0
218	20231226	151900	69574631	909	909	909	909	0
219	20231226	151800	69574631	909	909	909	909	7
220	20231226	151700	69568268	909	909	909	909	0
221	20231226	151600	69568268	909	909	909	909	0
222	20231226	151500	69568268	909	909	909	909	2
223	20231226	151400	69566450	909	909	909	909	0
224	20231226	151300	69566450	909	909	909	909	0
225	20231226	151200	69566450	909	909	909	909	8
226	20231226	151100	69559178	909	909	909	909	8
227	20231226	151000	69551906	909	909	909	909	8
228	20231226	150900	69544634	908	908	908	908	2000
229	20231226	150800	67728634	909	909	909	909	2
230	20231226	150700	67726816	909	909	909	909	111
231	20231226	150600	67625917	908	908	908	908	0
232	20231226	150500	67625917	908	908	908	908	0
233	20231226	150400	67625917	908	908	908	908	0
234	20231226	150300	67625917	908	908	908	908	5
235	20231226	150200	67621377	907	907	907	907	0
236	20231226	150100	67621377	907	907	907	907	0
237	20231226	150000	67621377	907	907	907	907	0
238	20231226	145900	67621377	907	907	907	907	0
239	20231226	145800	67621377	907	907	907	907	0
240	20231226	145700	67621377	907	907	907	907	0
241	20231226	145600	67621377	907	907	907	907	0
242	20231226	145500	67621377	907	907	907	907	0
243	20231226	145400	67621377	907	907	907	907	0
244	20231226	145300	67621377	907	907	907	907	0
245	20231226	145200	67621377	907	907	907	907	0
246	20231226	145100	67621377	907	907	907	907	0
247	20231226	145000	67621377	907	907	907	907	0
248	20231226	144900	67621377	907	907	907	907	0
249	20231226	144800	67621377	907	907	907	907	0
250	20231226	144700	67621377	907	907	907	907	0
251	20231226	144600	67621377	907	907	907	907	19
252	20231226	144500	67604144	909	909	909	909	0
253	20231226	144400	67604144	909	909	909	909	0
254	20231226	144300	67604144	909	909	909	909	0
255	20231226	144200	67604144	909	909	909	909	0
256	20231226	144100	67604144	909	909	909	909	0
257	20231226	144000	67604144	909	909	909	909	1193
258	20231226	143900	66519707	907	907	907	907	0
259	20231226	143800	66519707	907	909	909	907	10
260	20231226	143700	66510627	907	909	909	907	18
261	20231226	143600	66494283	907	909	909	907	12
262	20231226	143500	66483387	907	907	907	907	0
263	20231226	143400	66483387	907	907	907	907	0
264	20231226	143300	66483387	907	909	909	907	6
265	20231226	143200	66477939	907	908	909	907	611
266	20231226	143100	65923155	907	908	908	906	10
267	20231226	143000	65914082	907	907	907	907	1642
268	20231226	142900	64424788	906	907	907	906	10
269	20231226	142800	64415723	906	907	907	906	12
270	20231226	142700	64404845	906	907	907	906	6
271	20231226	142600	64399406	906	906	906	906	0
272	20231226	142500	64399406	906	906	906	906	0
273	20231226	142400	64399406	906	906	906	906	0
274	20231226	142300	64399406	906	906	906	906	0
275	20231226	142200	64399406	906	906	906	906	0
276	20231226	142100	64399406	906	906	906	906	0
277	20231226	142000	64399406	906	906	906	906	0
278	20231226	141900	64399406	906	906	906	906	0
279	20231226	141800	64399406	906	906	906	906	0
280	20231226	141700	64399406	906	907	907	906	3894
281	20231226	141600	60871348	908	908	908	908	0
282	20231226	141500	60871348	908	908	908	908	0
283	20231226	141400	60871348	908	908	908	908	0
284	20231226	141300	60871348	908	908	908	908	0
285	20231226	141200	60871348	908	908	908	908	0
286	20231226	141100	60871348	908	908	908	908	0
287	20231226	141000	60871348	908	908	908	908	1093
288	20231226	140900	59878904	908	908	908	908	0
289	20231226	140800	59878904	908	908	908	908	0
290	20231226	140700	59878904	908	908	908	908	0
291	20231226	140600	59878904	908	908	908	908	0
292	20231226	140500	59878904	908	908	908	908	0
293	20231226	140400	59878904	908	908	908	908	0
294	20231226	140300	59878904	908	908	908	908	0
295	20231226	140200	59878904	908	908	908	908	0
296	20231226	140100	59878904	908	908	908	908	0
297	20231226	140000	59878904	908	908	908	908	0
298	20231226	135900	59878904	908	908	908	908	0
299	20231226	135800	59878904	908	908	908	908	0
300	20231226	135700	59878904	908	908	908	908	0
301	20231226	135600	59878904	908	908	908	908	491
302	20231226	135500	59433076	907	907	907	907	0
303	20231226	135400	59433076	907	908	908	907	2
304	20231226	135300	59431261	908	908	908	908	0
305	20231226	135200	59431261	908	908	908	908	0
306	20231226	135100	59431261	908	908	908	908	0
307	20231226	135000	59431261	908	908	908	908	523
308	20231226	134900	58956377	908	908	908	908	252
309	20231226	134800	58727561	908	908	908	908	1056
310	20231226	134700	57768713	908	908	908	908	0
311	20231226	134600	57768713	908	908	908	908	0
312	20231226	134500	57768713	908	908	908	908	0
313	20231226	134400	57768713	908	908	908	908	0
314	20231226	134300	57768713	908	908	908	908	0
315	20231226	134200	57768713	908	908	908	908	0
316	20231226	134100	57768713	908	908	908	908	0
317	20231226	134000	57768713	908	908	908	908	1093
318	20231226	133900	56776269	907	907	907	907	0
319	20231226	133800	56776269	907	907	907	907	0
320	20231226	133700	56776269	907	907	907	907	0
321	20231226	133600	56776269	907	907	907	907	0
322	20231226	133500	56776269	907	907	907	907	0
323	20231226	133400	56776269	907	907	907	907	0
324	20231226	133300	56776269	907	907	907	907	216
325	20231226	133200	56580357	907	907	907	907	0
326	20231226	133100	56580357	907	907	907	907	0
327	20231226	133000	56580357	907	907	907	907	0
328	20231226	132900	56580357	907	907	907	907	0
329	20231226	132800	56580357	907	907	907	907	0
330	20231226	132700	56580357	907	907	907	907	0
331	20231226	132600	56580357	907	907	907	907	0
332	20231226	132500	56580357	907	907	907	907	0
333	20231226	132400	56580357	907	907	907	907	0
334	20231226	132300	56580357	907	907	907	907	0
335	20231226	132200	56580357	907	907	907	907	200
336	20231226	132100	56398957	907	907	907	907	0
337	20231226	132000	56398957	907	907	907	907	0
338	20231226	131900	56398957	907	907	907	907	0
339	20231226	131800	56398957	907	907	907	907	0
340	20231226	131700	56398957	907	907	907	907	0
341	20231226	131600	56398957	907	907	907	907	0
342	20231226	131500	56398957	907	907	907	907	0
343	20231226	131400	56398957	907	907	907	907	0
344	20231226	131300	56398957	907	907	907	907	0
345	20231226	131200	56398957	907	907	907	907	0
346	20231226	131100	56398957	907	907	907	907	0
347	20231226	131000	56398957	907	907	907	907	2714
348	20231226	130900	53937359	906	906	906	906	0
349	20231226	130800	53937359	906	906	906	906	13787
350	20231226	130700	41446337	906	906	906	906	2104
351	20231226	130600	39540113	906	906	906	906	0
352	20231226	130500	39540113	906	906	906	906	0
353	20231226	130400	39540113	906	906	906	906	5
354	20231226	130300	39535583	906	906	906	906	5
355	20231226	130200	39531053	904	904	904	904	0
356	20231226	130100	39531053	904	904	904	904	0
357	20231226	130000	39531053	904	904	904	904	0
358	20231226	125900	39531053	904	904	904	904	0
359	20231226	125800	39531053	904	904	904	904	0
360	20231226	125700	39531053	904	904	904	904	0
361	20231226	125600	39531053	904	904	904	904	0
362	20231226	125500	39531053	904	904	904	904	0
363	20231226	125400	39531053	904	904	904	904	0
364	20231226	125300	39531053	904	904	904	904	0
365	20231226	125200	39531053	904	904	904	904	0
366	20231226	125100	39531053	904	904	904	904	0
367	20231226	125000	39531053	904	904	904	904	0
368	20231226	124900	39531053	904	904	904	904	0
369	20231226	124800	39531053	904	904	904	904	0
370	20231226	124700	39531053	904	904	904	904	0
371	20231226	124600	39531053	904	904	904	904	0
372	20231226	124500	39531053	904	904	904	904	7
373	20231226	124400	39524725	904	905	905	904	104
374	20231226	124300	39430708	904	904	904	904	1100
375	20231226	124200	38436308	905	905	905	905	0
376	20231226	124100	38436308	905	905	905	905	930
377	20231226	124000	37594658	906	906	906	906	1094
378	20231226	123900	36603494	906	906	906	906	0
379	20231226	123800	36603494	906	906	906	906	0
380	20231226	123700	36603494	906	906	906	906	0
381	20231226	123600	36603494	906	906	906	906	3092
382	20231226	123500	33802142	905	905	905	905	0
383	20231226	123400	33802142	905	905	905	905	0
384	20231226	123300	33802142	905	905	905	905	0
385	20231226	123200	33802142	905	905	905	905	2502
386	20231226	123100	31537832	906	906	906	906	0
387	20231226	123000	31537832	906	906	906	906	0
388	20231226	122900	31537832	906	906	906	906	0
389	20231226	122800	31537832	906	906	906	906	0
390	20231226	122700	31537832	906	906	906	906	386
391	20231226	122600	31188116	906	906	906	906	10
392	20231226	122500	31179056	906	906	906	906	0
393	20231226	122400	31179056	906	906	906	906	0
394	20231226	122300	31179056	906	906	906	906	0
395	20231226	122200	31179056	906	906	906	906	0
396	20231226	122100	31179056	906	906	906	906	0
397	20231226	122000	31179056	906	906	906	906	632
398	20231226	121900	30606464	906	906	906	906	0
399	20231226	121800	30606464	906	906	906	906	0
400	20231226	121700	30606464	906	906	906	906	2100
401	20231226	121600	28703864	905	905	905	905	0
402	20231226	121500	28703864	905	905	905	905	0
403	20231226	121400	28703864	905	905	905	905	0
404	20231226	121300	28703864	905	905	905	905	0
405	20231226	121200	28703864	905	905	905	905	0
406	20231226	121100	28703864	905	905	905	905	0
407	20231226	121000	28703864	905	905	905	905	0
408	20231226	120900	28703864	905	905	905	905	147
409	20231226	120800	28570829	907	907	907	907	0
410	20231226	120700	28570829	907	907	907	907	0
411	20231226	120600	28570829	907	907	907	907	0
412	20231226	120500	28570829	907	907	907	907	0
413	20231226	120400	28570829	907	907	907	907	0
414	20231226	120300	28570829	907	907	907	907	0
415	20231226	120200	28570829	907	907	907	907	0
416	20231226	120100	28570829	907	907	907	907	0
417	20231226	120000	28570829	907	907	907	907	0
418	20231226	115900	28570829	907	907	907	907	0
419	20231226	115800	28570829	907	907	907	907	0
420	20231226	115700	28570829	907	907	907	907	0
421	20231226	115600	28570829	907	907	907	907	0
422	20231226	115500	28570829	907	907	907	907	0
423	20231226	115400	28570829	907	907	907	907	0
424	20231226	115300	28570829	907	907	907	907	0
425	20231226	115200	28570829	907	907	907	907	0
426	20231226	115100	28570829	907	907	907	907	0
427	20231226	115000	28570829	907	907	907	907	0
428	20231226	114900	28570829	907	907	907	907	0
429	20231226	114800	28570829	907	907	907	907	0
430	20231226	114700	28570829	907	907	907	907	0
431	20231226	114600	28570829	907	907	907	907	0
432	20231226	114500	28570829	907	907	907	907	0
433	20231226	114400	28570829	907	907	907	907	0
434	20231226	114300	28570829	907	907	907	907	0
435	20231226	114200	28570829	907	907	907	907	0
436	20231226	114100	28570829	907	907	907	907	0
437	20231226	114000	28570829	907	907	907	907	0
438	20231226	113900	28570829	907	907	907	907	0
439	20231226	113800	28570829	907	907	907	907	0
440	20231226	113700	28570829	907	907	907	907	0
441	20231226	113600	28570829	907	907	907	907	90
442	20231226	113500	28489199	905	905	905	905	0
443	20231226	113400	28489199	905	905	905	905	0
444	20231226	113300	28489199	905	905	905	905	0
445	20231226	113200	28489199	905	905	905	905	0
446	20231226	113100	28489199	905	905	905	905	0
447	20231226	113000	28489199	905	905	905	905	0
448	20231226	112900	28489199	905	905	905	905	0
449	20231226	112800	28489199	905	905	905	905	1830
450	20231226	112700	26833049	908	908	908	908	0
451	20231226	112600	26833049	908	908	908	908	0
452	20231226	112500	26833049	908	908	908	908	0
453	20231226	112400	26833049	908	908	908	908	0
454	20231226	112300	26833049	908	908	908	908	0
455	20231226	112200	26833049	908	908	908	908	0
456	20231226	112100	26833049	908	908	908	908	0
457	20231226	112000	26833049	908	908	908	908	0
458	20231226	111900	26833049	908	908	908	908	0
459	20231226	111800	26833049	908	908	908	908	0
460	20231226	111700	26833049	908	908	908	908	0
461	20231226	111600	26833049	908	908	908	908	0
462	20231226	111500	26833049	908	908	908	908	0
463	20231226	111400	26833049	908	908	908	908	0
464	20231226	111300	26833049	908	908	908	908	0
465	20231226	111200	26833049	908	908	908	908	0
466	20231226	111100	26833049	908	908	908	908	0
467	20231226	111000	26833049	908	908	908	908	0
468	20231226	110900	26833049	908	908	908	908	0
469	20231226	110800	26833049	908	908	908	908	0
470	20231226	110700	26833049	908	908	908	908	0
471	20231226	110600	26833049	908	908	908	908	0
472	20231226	110500	26833049	908	908	908	908	0
473	20231226	110400	26833049	908	908	908	908	0
474	20231226	110300	26833049	908	908	908	908	0
475	20231226	110200	26833049	908	908	908	908	0
476	20231226	110100	26833049	908	908	908	908	0
477	20231226	110000	26833049	908	908	908	908	0
478	20231226	105900	26833049	908	908	908	908	0
479	20231226	105800	26833049	908	908	908	908	0
480	20231226	105700	26833049	908	908	908	908	0
481	20231226	105600	26833049	908	908	908	908	52
482	20231226	105500	26785833	908	908	908	908	0
483	20231226	105400	26785833	908	908	908	908	0
484	20231226	105300	26785833	908	908	908	908	0
485	20231226	105200	26785833	908	908	908	908	0
486	20231226	105100	26785833	908	908	908	908	0
487	20231226	105000	26785833	908	908	908	908	0
488	20231226	104900	26785833	908	908	908	908	1
489	20231226	104800	26784925	907	907	907	907	0
490	20231226	104700	26784925	907	907	907	907	0
491	20231226	104600	26784925	907	907	907	907	0
492	20231226	104500	26784925	907	907	907	907	0
493	20231226	104400	26784925	907	907	907	907	0
494	20231226	104300	26784925	907	907	907	907	0
495	20231226	104200	26784925	907	907	907	907	0
496	20231226	104100	26784925	907	907	907	907	0
497	20231226	104000	26784925	907	907	907	907	0
498	20231226	103900	26784925	907	907	907	907	0
499	20231226	103800	26784925	907	907	907	907	12
500	20231226	103700	26774041	907	907	907	907	0
501	20231226	103600	26774041	907	907	907	907	0
502	20231226	103500	26774041	907	907	907	907	0
503	20231226	103400	26774041	907	907	907	907	0
504	20231226	103300	26774041	907	907	907	907	0
505	20231226	103200	26774041	907	907	907	907	0
506	20231226	103100	26774041	907	907	907	907	0
507	20231226	103000	26774041	907	907	907	907	0
508	20231226	102900	26774041	907	907	907	907	0
509	20231226	102800	26774041	907	907	907	907	187
510	20231226	102700	26604432	907	907	907	907	0
511	20231226	102600	26604432	907	907	907	907	0
512	20231226	102500	26604432	907	907	907	907	0
513	20231226	102400	26604432	907	907	907	907	0
514	20231226	102300	26604432	907	907	907	907	10
515	20231226	102200	26595362	907	907	907	907	0
516	20231226	102100	26595362	907	907	907	907	0
517	20231226	102000	26595362	907	907	907	907	0
518	20231226	101900	26595362	907	907	907	907	22
519	20231226	101800	26575408	907	907	907	907	0
520	20231226	101700	26575408	907	907	907	907	69
521	20231226	101600	26512825	908	908	908	908	0
522	20231226	101500	26512825	908	908	908	908	95
523	20231226	101400	26426565	908	908	908	908	0
524	20231226	101300	26426565	908	908	908	908	0
525	20231226	101200	26426565	908	908	908	908	0
526	20231226	101100	26426565	908	908	908	908	1
527	20231226	101000	26425657	909	909	909	909	0
528	20231226	100900	26425657	909	909	909	909	15
529	20231226	100800	26412022	910	910	910	910	0
530	20231226	100700	26412022	910	910	910	910	0
531	20231226	100600	26412022	910	910	910	910	0
532	20231226	100500	26412022	910	910	910	910	0
533	20231226	100400	26412022	910	910	910	910	0
534	20231226	100300	26412022	910	910	910	910	0
535	20231226	100200	26412022	910	910	910	910	0
536	20231226	100100	26412022	910	910	910	910	224
537	20231226	100000	26208182	909	909	909	909	0
538	20231226	095900	26208182	909	909	909	909	0
539	20231226	095800	26208182	909	909	909	909	0
540	20231226	095700	26208182	909	909	909	909	0
541	20231226	095600	26208182	909	909	909	909	0
542	20231226	095500	26208182	909	909	909	909	0
543	20231226	095400	26208182	909	909	909	909	0
544	20231226	095300	26208182	909	909	909	909	0
545	20231226	095200	26208182	909	909	909	909	2179
546	20231226	095100	24227471	910	910	910	910	1639
547	20231226	095000	22735981	909	909	909	909	0
548	20231226	094900	22735981	909	909	909	909	0
549	20231226	094800	22735981	909	909	909	909	550
550	20231226	094700	22236031	910	910	910	910	0
551	20231226	094600	22236031	910	910	910	910	0
552	20231226	094500	22236031	910	910	910	910	0
553	20231226	094400	22236031	910	910	910	910	5
554	20231226	094300	22231481	910	910	910	910	1
555	20231226	094200	22230571	910	906	910	906	4
556	20231226	094100	22226939	906	906	906	906	0
557	20231226	094000	22226939	906	906	906	906	0
558	20231226	093900	22226939	906	906	906	906	0
559	20231226	093800	22226939	906	906	906	906	11
560	20231226	093700	22216973	906	906	906	906	0
561	20231226	093600	22216973	906	906	906	906	0
562	20231226	093500	22216973	906	906	906	906	3
563	20231226	093400	22214255	905	905	905	905	0
564	20231226	093300	22214255	905	905	905	905	0
565	20231226	093200	22214255	905	905	905	905	0
566	20231226	093100	22214255	905	905	905	905	0
567	20231226	093000	22214255	905	905	905	905	0
568	20231226	092900	22214255	905	905	905	905	0
569	20231226	092800	22214255	905	905	905	905	0
570	20231226	092700	22214255	905	905	905	905	0
571	20231226	092600	22214255	905	905	905	905	0
572	20231226	092500	22214255	905	905	905	905	0
573	20231226	092400	22214255	905	905	905	905	0
574	20231226	092300	22214255	905	905	905	905	0
575	20231226	092200	22214255	905	905	905	905	458
576	20231226	092100	21799765	905	909	910	905	1337
577	20231226	092000	20584924	905	905	905	905	10
578	20231226	091900	20575874	905	905	905	905	0
579	20231226	091800	20575874	905	905	905	905	0
580	20231226	091700	20575874	905	905	905	905	0
581	20231226	091600	20575874	905	905	905	905	0
582	20231226	091500	20575874	905	905	905	905	0
583	20231226	091400	20575874	905	905	905	905	0
584	20231226	091300	20575874	905	906	906	905	504
585	20231226	091200	20119702	905	905	905	905	0
586	20231226	091100	20119702	905	906	906	905	4632
587	20231226	091000	15923266	906	906	906	906	0
588	20231226	090900	15923266	906	906	906	906	0
589	20231226	090800	15923266	906	906	906	906	0
590	20231226	090700	15923266	906	906	906	906	500
591	20231226	090600	15470266	906	906	906	906	0
592	20231226	090500	15470266	906	906	906	906	12
593	20231226	090400	15459394	906	906	906	906	4563
594	20231226	090300	11325316	906	907	907	906	11111
595	20231226	090200	1257811	910	910	910	910	0
596	20231226	090100	1257811	910	909	910	909	11
597	20231226	090000	1247804	908	907	908	907	1145