KissMeData/083660/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195200	15812757	990	990	990	990	606
3	20231206	195100	15812757	990	990	990	990	0
4	20231206	195000	15812757	990	990	990	990	0
5	20231206	194900	15812757	990	990	990	990	0
6	20231206	194800	15812757	990	990	990	990	0
7	20231206	194700	15812757	990	990	990	990	0
8	20231206	194600	15812757	990	990	990	990	0
9	20231206	194500	15812757	990	990	990	990	0
10	20231206	194400	15812757	990	990	990	990	0
11	20231206	194300	15812757	990	990	990	990	0
12	20231206	194200	15812757	990	990	990	990	0
13	20231206	194100	15812757	990	990	990	990	0
14	20231206	194000	15812757	990	990	990	990	0
15	20231206	193900	15812757	990	990	990	990	0
16	20231206	193800	15812757	990	990	990	990	0
17	20231206	193700	15812757	990	990	990	990	0
18	20231206	193600	15812757	990	990	990	990	0
19	20231206	193500	15812757	990	990	990	990	0
20	20231206	193400	15812757	990	990	990	990	0
21	20231206	193300	15812757	990	990	990	990	0
22	20231206	193200	15812757	990	990	990	990	0
23	20231206	193100	15812757	990	990	990	990	0
24	20231206	193000	15812757	990	990	990	990	0
25	20231206	192900	15812757	990	990	990	990	0
26	20231206	192800	15812757	990	990	990	990	0
27	20231206	192700	15812757	990	990	990	990	0
28	20231206	192600	15812757	990	990	990	990	0
29	20231206	192500	15812757	990	990	990	990	0
30	20231206	192400	15812757	990	990	990	990	0
31	20231206	192300	15812757	990	990	990	990	0
32	20231206	192200	15812757	990	990	990	990	606
33	20231206	192100	15812757	990	990	990	990	0
34	20231206	192000	15812757	990	990	990	990	0
35	20231206	191900	15812757	990	990	990	990	0
36	20231206	191800	15812757	990	990	990	990	0
37	20231206	191700	15812757	990	990	990	990	0
38	20231206	191600	15812757	990	990	990	990	0
39	20231206	191500	15812757	990	990	990	990	0
40	20231206	191400	15812757	990	990	990	990	0
41	20231206	191300	15812757	990	990	990	990	0
42	20231206	191200	15812757	990	990	990	990	0
43	20231206	191100	15812757	990	990	990	990	0
44	20231206	191000	15812757	990	990	990	990	0
45	20231206	190900	15812757	990	990	990	990	0
46	20231206	190800	15812757	990	990	990	990	0
47	20231206	190700	15812757	990	990	990	990	0
48	20231206	190600	15812757	990	990	990	990	0
49	20231206	190500	15812757	990	990	990	990	0
50	20231206	190400	15812757	990	990	990	990	0
51	20231206	190300	15812757	990	990	990	990	0
52	20231206	190200	15812757	990	990	990	990	0
53	20231206	190100	15812757	990	990	990	990	0
54	20231206	190000	15812757	990	990	990	990	0
55	20231206	185900	15812757	990	990	990	990	0
56	20231206	185800	15812757	990	990	990	990	0
57	20231206	185700	15812757	990	990	990	990	0
58	20231206	185600	15812757	990	990	990	990	0
59	20231206	185500	15812757	990	990	990	990	0
60	20231206	185400	15812757	990	990	990	990	0
61	20231206	185300	15812757	990	990	990	990	0
62	20231206	185200	15812757	990	990	990	990	606
63	20231206	185100	15812757	990	990	990	990	0
64	20231206	185000	15812757	990	990	990	990	0
65	20231206	184900	15812757	990	990	990	990	0
66	20231206	184800	15812757	990	990	990	990	0
67	20231206	184700	15812757	990	990	990	990	0
68	20231206	184600	15812757	990	990	990	990	0
69	20231206	184500	15812757	990	990	990	990	0
70	20231206	184400	15812757	990	990	990	990	0
71	20231206	184300	15812757	990	990	990	990	0
72	20231206	184200	15812757	990	990	990	990	0
73	20231206	184100	15812757	990	990	990	990	0
74	20231206	184000	15812757	990	990	990	990	0
75	20231206	183900	15812757	990	990	990	990	0
76	20231206	183800	15812757	990	990	990	990	0
77	20231206	183700	15812757	990	990	990	990	0
78	20231206	183600	15812757	990	990	990	990	0
79	20231206	183500	15812757	990	990	990	990	0
80	20231206	183400	15812757	990	990	990	990	0
81	20231206	183300	15812757	990	990	990	990	0
82	20231206	183200	15812757	990	990	990	990	0
83	20231206	183100	15812757	990	990	990	990	0
84	20231206	183000	15812757	990	990	990	990	0
85	20231206	182900	15812757	990	990	990	990	0
86	20231206	182800	15812757	990	990	990	990	0
87	20231206	182700	15812757	990	990	990	990	0
88	20231206	182600	15812757	990	990	990	990	0
89	20231206	182500	15812757	990	990	990	990	0
90	20231206	182400	15812757	990	990	990	990	0
91	20231206	182300	15812757	990	990	990	990	0
92	20231206	182200	15812757	990	990	990	990	606
93	20231206	182100	15812757	990	990	990	990	0
94	20231206	182000	15812757	990	990	990	990	0
95	20231206	181900	15812757	990	990	990	990	0
96	20231206	181800	15812757	990	990	990	990	0
97	20231206	181700	15812757	990	990	990	990	0
98	20231206	181600	15812757	990	990	990	990	0
99	20231206	181500	15812757	990	990	990	990	0
100	20231206	181400	15812757	990	990	990	990	0
101	20231206	181300	15812757	990	990	990	990	0
102	20231206	181200	15812757	990	990	990	990	0
103	20231206	181100	15812757	990	990	990	990	0
104	20231206	181000	15812757	990	990	990	990	0
105	20231206	180900	15812757	990	990	990	990	0
106	20231206	180800	15812757	990	990	990	990	0
107	20231206	180700	15812757	990	990	990	990	0
108	20231206	180600	15812757	990	990	990	990	0
109	20231206	180500	15812757	990	990	990	990	0
110	20231206	180400	15812757	990	990	990	990	0
111	20231206	180300	15812757	990	990	990	990	0
112	20231206	180200	15812757	990	990	990	990	0
113	20231206	180100	15812757	990	990	990	990	0
114	20231206	180000	15812757	990	990	990	990	0
115	20231206	175900	15812757	990	990	990	990	0
116	20231206	175800	15812757	990	990	990	990	0
117	20231206	175700	15812757	990	990	990	990	0
118	20231206	175600	15812757	990	990	990	990	0
119	20231206	175500	15812757	990	990	990	990	0
120	20231206	175400	15812757	990	990	990	990	0
121	20231206	175300	15812757	990	990	990	990	0
122	20231206	175200	15812757	990	990	990	990	606
123	20231206	175100	15812757	990	990	990	990	0
124	20231206	175000	15812757	990	990	990	990	0
125	20231206	174900	15812757	990	990	990	990	0
126	20231206	174800	15812757	990	990	990	990	0
127	20231206	174700	15812757	990	990	990	990	0
128	20231206	174600	15812757	990	990	990	990	0
129	20231206	174500	15812757	990	990	990	990	0
130	20231206	174400	15812757	990	990	990	990	0
131	20231206	174300	15812757	990	990	990	990	0
132	20231206	174200	15812757	990	990	990	990	0
133	20231206	174100	15812757	990	990	990	990	0
134	20231206	174000	15812757	990	990	990	990	0
135	20231206	173900	15812757	990	990	990	990	0
136	20231206	173800	15812757	990	990	990	990	0
137	20231206	173700	15812757	990	990	990	990	0
138	20231206	173600	15812757	990	990	990	990	0
139	20231206	173500	15812757	990	990	990	990	0
140	20231206	173400	15812757	990	990	990	990	0
141	20231206	173300	15812757	990	990	990	990	0
142	20231206	173200	15812757	990	990	990	990	0
143	20231206	173100	15812757	990	990	990	990	0
144	20231206	173000	15812757	990	990	990	990	0
145	20231206	172900	15812757	990	990	990	990	0
146	20231206	172800	15812757	990	990	990	990	0
147	20231206	172700	15812757	990	990	990	990	0
148	20231206	172600	15812757	990	990	990	990	0
149	20231206	172500	15812757	990	990	990	990	0
150	20231206	172400	15812757	990	990	990	990	0
151	20231206	172300	15812757	990	990	990	990	0
152	20231206	172200	15812757	990	990	990	990	606
153	20231206	172100	15812757	990	990	990	990	0
154	20231206	172000	15812757	990	990	990	990	0
155	20231206	171900	15812757	990	990	990	990	0
156	20231206	171800	15812757	990	990	990	990	0
157	20231206	171700	15812757	990	990	990	990	0
158	20231206	171600	15812757	990	990	990	990	0
159	20231206	171500	15812757	990	990	990	990	0
160	20231206	171400	15812757	990	990	990	990	0
161	20231206	171300	15812757	990	990	990	990	0
162	20231206	171200	15812757	990	990	990	990	0
163	20231206	171100	15812757	990	990	990	990	0
164	20231206	171000	15812757	990	990	990	990	0
165	20231206	170900	15812757	990	990	990	990	0
166	20231206	170800	15812757	990	990	990	990	0
167	20231206	170700	15812757	990	990	990	990	0
168	20231206	170600	15812757	990	990	990	990	0
169	20231206	170500	15812757	990	990	990	990	0
170	20231206	170400	15812757	990	990	990	990	0
171	20231206	170300	15812757	990	990	990	990	0
172	20231206	170200	15812757	990	990	990	990	0
173	20231206	170100	15812757	990	990	990	990	0
174	20231206	170000	15812757	990	990	990	990	0
175	20231206	165900	15812757	990	990	990	990	0
176	20231206	165800	15812757	990	990	990	990	0
177	20231206	165700	15812757	990	990	990	990	0
178	20231206	165600	15812757	990	990	990	990	0
179	20231206	165500	15812757	990	990	990	990	0
180	20231206	165400	15812757	990	990	990	990	0
181	20231206	165300	15812757	990	990	990	990	0
182	20231206	165200	15812757	990	990	990	990	606
183	20231206	165100	15812757	990	990	990	990	0
184	20231206	165000	15812757	990	990	990	990	0
185	20231206	164900	15812757	990	990	990	990	0
186	20231206	164800	15812757	990	990	990	990	0
187	20231206	164700	15812757	990	990	990	990	0
188	20231206	164600	15812757	990	990	990	990	0
189	20231206	164500	15812757	990	990	990	990	0
190	20231206	164400	15812757	990	990	990	990	0
191	20231206	164300	15812757	990	990	990	990	0
192	20231206	164200	15812757	990	990	990	990	0
193	20231206	164100	15812757	990	990	990	990	0
194	20231206	164000	15812757	990	990	990	990	0
195	20231206	163900	15812757	990	990	990	990	0
196	20231206	163800	15812757	990	990	990	990	0
197	20231206	163700	15812757	990	990	990	990	0
198	20231206	163600	15812757	990	990	990	990	0
199	20231206	163500	15812757	990	990	990	990	0
200	20231206	163400	15812757	990	990	990	990	0
201	20231206	163300	15812757	990	990	990	990	0
202	20231206	163200	15812757	990	990	990	990	0
203	20231206	163100	15812757	990	990	990	990	0
204	20231206	163000	15812757	990	990	990	990	0
205	20231206	162900	15812757	990	990	990	990	0
206	20231206	162800	15812757	990	990	990	990	0
207	20231206	162700	15812757	990	990	990	990	0
208	20231206	162600	15812757	990	990	990	990	0
209	20231206	162500	15812757	990	990	990	990	0
210	20231206	162400	15812757	990	990	990	990	0
211	20231206	162300	15812757	990	990	990	990	0
212	20231206	162200	15812757	990	990	990	990	606
213	20231206	162100	15812757	990	990	990	990	0
214	20231206	162000	15812757	990	990	990	990	0
215	20231206	161900	15812757	990	990	990	990	0
216	20231206	161800	15812757	990	990	990	990	0
217	20231206	161700	15812757	990	990	990	990	0
218	20231206	161600	15812757	990	990	990	990	0
219	20231206	161500	15812757	990	990	990	990	0
220	20231206	161400	15812757	990	990	990	990	0
221	20231206	161300	15812757	990	990	990	990	0
222	20231206	161200	15812757	990	990	990	990	0
223	20231206	161100	15812757	990	990	990	990	0
224	20231206	161000	15812757	990	990	990	990	0
225	20231206	160900	15812757	990	990	990	990	0
226	20231206	160800	15812757	990	990	990	990	0
227	20231206	160700	15812757	990	990	990	990	0
228	20231206	160600	15812757	990	990	990	990	0
229	20231206	160500	15812757	990	990	990	990	0
230	20231206	160400	15812757	990	990	990	990	0
231	20231206	160300	15812757	990	990	990	990	0
232	20231206	160200	15812757	990	990	990	990	0
233	20231206	160100	15812757	990	990	990	990	0
234	20231206	160000	15812757	990	990	990	990	0
235	20231206	155900	15812757	990	990	990	990	0
236	20231206	155800	15812757	990	990	990	990	0
237	20231206	155700	15812757	990	990	990	990	0
238	20231206	155600	15812757	990	990	990	990	0
239	20231206	155500	15812757	990	990	990	990	0
240	20231206	155400	15812757	990	990	990	990	0
241	20231206	155300	15812757	990	990	990	990	0
242	20231206	155200	15812757	990	990	990	990	606
243	20231206	155100	15812757	990	990	990	990	0
244	20231206	155000	15812757	990	990	990	990	0
245	20231206	154900	15812757	990	990	990	990	0
246	20231206	154800	15812757	990	990	990	990	0
247	20231206	154700	15812757	990	990	990	990	0
248	20231206	154600	15812757	990	990	990	990	0
249	20231206	154500	15812757	990	990	990	990	0
250	20231206	154400	15812757	990	990	990	990	0
251	20231206	154300	15812757	990	990	990	990	0
252	20231206	154200	15812757	990	990	990	990	0
253	20231206	154100	15812757	990	990	990	990	0
254	20231206	154000	15812757	990	990	990	990	0
255	20231206	153900	15812757	990	990	990	990	0
256	20231206	153800	15812757	990	990	990	990	0
257	20231206	153700	15812757	990	990	990	990	0
258	20231206	153600	15812757	990	990	990	990	0
259	20231206	153500	15812757	990	990	990	990	0
260	20231206	153400	15812757	990	990	990	990	0
261	20231206	153300	15812757	990	990	990	990	0
262	20231206	153200	15812757	990	990	990	990	0
263	20231206	153100	15812757	990	990	990	990	0
264	20231206	153000	15812757	990	990	990	990	606
265	20231206	152900	15212817	987	987	987	987	0
266	20231206	152800	15212817	987	987	987	987	0
267	20231206	152700	15212817	987	987	987	987	0
268	20231206	152600	15212817	987	987	987	987	0
269	20231206	152500	15212817	987	987	987	987	0
270	20231206	152400	15212817	987	987	987	987	0
271	20231206	152300	15212817	987	987	987	987	0
272	20231206	152200	15212817	987	987	987	987	0
273	20231206	152100	15212817	987	987	987	987	0
274	20231206	152000	15212817	987	987	987	987	0
275	20231206	151900	15212817	987	987	987	987	0
276	20231206	151800	15212817	987	987	987	987	0
277	20231206	151700	15212817	987	982	987	982	2
278	20231206	151600	15210848	981	981	981	981	0
279	20231206	151500	15210848	981	981	981	981	0
280	20231206	151400	15210848	981	981	981	981	0
281	20231206	151300	15210848	981	981	981	981	0
282	20231206	151200	15210848	981	989	989	981	1500
283	20231206	151100	13739274	992	992	992	992	0
284	20231206	151000	13739274	992	992	992	992	0
285	20231206	150900	13739274	992	992	992	992	0
286	20231206	150800	13739274	992	992	992	992	0
287	20231206	150700	13739274	992	992	992	992	0
288	20231206	150600	13739274	992	992	992	992	0
289	20231206	150500	13739274	992	992	992	992	0
290	20231206	150400	13739274	992	992	992	992	0
291	20231206	150300	13739274	992	992	992	992	0
292	20231206	150200	13739274	992	992	992	992	0
293	20231206	150100	13739274	992	992	992	992	0
294	20231206	150000	13739274	992	992	992	992	0
295	20231206	145900	13739274	992	992	992	992	0
296	20231206	145800	13739274	992	992	992	992	0
297	20231206	145700	13739274	992	992	992	992	0
298	20231206	145600	13739274	992	992	992	992	0
299	20231206	145500	13739274	992	992	992	992	0
300	20231206	145400	13739274	992	992	992	992	0
301	20231206	145300	13739274	992	992	992	992	0
302	20231206	145200	13739274	992	992	992	992	0
303	20231206	145100	13739274	992	989	992	989	5
304	20231206	145000	13734325	989	988	989	988	4
305	20231206	144900	13730371	986	986	986	985	101
306	20231206	144800	13630786	989	989	989	989	0
307	20231206	144700	13630786	989	989	989	989	0
308	20231206	144600	13630786	989	989	989	989	0
309	20231206	144500	13630786	989	989	989	989	0
310	20231206	144400	13630786	989	989	989	989	0
311	20231206	144300	13630786	989	989	989	989	0
312	20231206	144200	13630786	989	989	989	989	0
313	20231206	144100	13630786	989	989	989	989	0
314	20231206	144000	13630786	989	989	989	989	0
315	20231206	143900	13630786	989	989	989	989	0
316	20231206	143800	13630786	989	989	989	989	0
317	20231206	143700	13630786	989	989	989	989	0
318	20231206	143600	13630786	989	989	989	989	1
319	20231206	143500	13629797	989	989	989	989	0
320	20231206	143400	13629797	989	989	989	989	0
321	20231206	143300	13629797	989	989	989	989	0
322	20231206	143200	13629797	989	989	989	989	0
323	20231206	143100	13629797	989	989	989	989	0
324	20231206	143000	13629797	989	989	989	989	0
325	20231206	142900	13629797	989	989	989	989	0
326	20231206	142800	13629797	989	989	989	989	0
327	20231206	142700	13629797	989	989	989	989	0
328	20231206	142600	13629797	989	989	989	989	0
329	20231206	142500	13629797	989	989	989	989	0
330	20231206	142400	13629797	989	989	989	989	0
331	20231206	142300	13629797	989	989	989	989	0
332	20231206	142200	13629797	989	989	989	989	0
333	20231206	142100	13629797	989	989	989	989	0
334	20231206	142000	13629797	989	989	989	989	0
335	20231206	141900	13629797	989	989	989	989	0
336	20231206	141800	13629797	989	989	989	989	0
337	20231206	141700	13629797	989	989	989	989	0
338	20231206	141600	13629797	989	989	989	989	0
339	20231206	141500	13629797	989	989	989	989	0
340	20231206	141400	13629797	989	989	989	989	2
341	20231206	141300	13627819	990	990	990	990	0
342	20231206	141200	13627819	990	990	990	990	0
343	20231206	141100	13627819	990	990	990	990	1
344	20231206	141000	13626829	992	992	992	992	0
345	20231206	140900	13626829	992	992	992	992	0
346	20231206	140800	13626829	992	992	992	992	0
347	20231206	140700	13626829	992	992	992	992	0
348	20231206	140600	13626829	992	992	992	992	0
349	20231206	140500	13626829	992	992	992	992	0
350	20231206	140400	13626829	992	992	992	992	0
351	20231206	140300	13626829	992	992	992	992	0
352	20231206	140200	13626829	992	992	992	992	0
353	20231206	140100	13626829	992	992	992	992	0
354	20231206	140000	13626829	992	992	992	992	0
355	20231206	135900	13626829	992	991	992	991	4
356	20231206	135800	13622862	992	992	992	992	0
357	20231206	135700	13622862	992	990	992	990	54
358	20231206	135600	13569313	991	991	991	991	0
359	20231206	135500	13569313	991	991	991	991	0
360	20231206	135400	13569313	991	986	991	986	143
361	20231206	135300	13427680	991	991	991	991	0
362	20231206	135200	13427680	991	991	991	991	0
363	20231206	135100	13427680	991	987	991	987	463
364	20231206	135000	12969267	984	984	984	984	0
365	20231206	134900	12969267	984	984	984	984	0
366	20231206	134800	12969267	984	984	984	984	0
367	20231206	134700	12969267	984	984	984	984	0
368	20231206	134600	12969267	984	984	984	984	0
369	20231206	134500	12969267	984	985	985	984	7
370	20231206	134400	12962376	986	986	986	986	0
371	20231206	134300	12962376	986	983	986	983	211
372	20231206	134200	12754595	989	989	989	989	0
373	20231206	134100	12754595	989	989	989	989	0
374	20231206	134000	12754595	989	989	989	989	0
375	20231206	133900	12754595	989	989	989	989	1
376	20231206	133800	12753606	970	986	986	970	3300
377	20231206	133700	9548253	991	991	991	991	0
378	20231206	133600	9548253	991	991	991	991	0
379	20231206	133500	9548253	991	991	991	991	0
380	20231206	133400	9548253	991	991	991	991	0
381	20231206	133300	9548253	991	991	991	991	0
382	20231206	133200	9548253	991	991	991	991	0
383	20231206	133100	9548253	991	991	991	991	0
384	20231206	133000	9548253	991	991	991	991	0
385	20231206	132900	9548253	991	991	991	991	0
386	20231206	132800	9548253	991	991	991	991	0
387	20231206	132700	9548253	991	991	991	991	0
388	20231206	132600	9548253	991	991	991	991	0
389	20231206	132500	9548253	991	991	991	991	0
390	20231206	132400	9548253	991	991	991	991	0
391	20231206	132300	9548253	991	991	991	991	0
392	20231206	132200	9548253	991	991	991	991	0
393	20231206	132100	9548253	991	991	991	991	0
394	20231206	132000	9548253	991	991	991	991	0
395	20231206	131900	9548253	991	991	991	991	0
396	20231206	131800	9548253	991	991	991	991	0
397	20231206	131700	9548253	991	990	991	990	10
398	20231206	131600	9538344	989	989	989	989	0
399	20231206	131500	9538344	989	989	989	989	0
400	20231206	131400	9538344	989	989	989	989	0
401	20231206	131300	9538344	989	989	989	989	0
402	20231206	131200	9538344	989	989	989	989	240
403	20231206	131100	9300984	991	991	991	991	0
404	20231206	131000	9300984	991	991	991	991	0
405	20231206	130900	9300984	991	991	991	991	0
406	20231206	130800	9300984	991	991	991	991	0
407	20231206	130700	9300984	991	991	991	991	0
408	20231206	130600	9300984	991	991	991	991	0
409	20231206	130500	9300984	991	991	991	991	0
410	20231206	130400	9300984	991	991	991	991	0
411	20231206	130300	9300984	991	991	991	991	0
412	20231206	130200	9300984	991	991	991	991	0
413	20231206	130100	9300984	991	991	991	991	0
414	20231206	130000	9300984	991	991	991	991	0
415	20231206	125900	9300984	991	991	991	991	0
416	20231206	125800	9300984	991	991	991	991	0
417	20231206	125700	9300984	991	991	991	991	0
418	20231206	125600	9300984	991	991	991	991	0
419	20231206	125500	9300984	991	991	991	991	0
420	20231206	125400	9300984	991	991	991	991	0
421	20231206	125300	9300984	991	991	991	991	0
422	20231206	125200	9300984	991	991	991	991	0
423	20231206	125100	9300984	991	991	991	991	0
424	20231206	125000	9300984	991	991	991	991	0
425	20231206	124900	9300984	991	991	991	991	0
426	20231206	124800	9300984	991	991	991	991	0
427	20231206	124700	9300984	991	991	991	991	0
428	20231206	124600	9300984	991	991	991	991	0
429	20231206	124500	9300984	991	991	991	991	0
430	20231206	124400	9300984	991	991	991	991	0
431	20231206	124300	9300984	991	991	991	991	0
432	20231206	124200	9300984	991	991	991	991	0
433	20231206	124100	9300984	991	991	991	991	0
434	20231206	124000	9300984	991	991	991	991	1
435	20231206	123900	9299993	991	991	991	991	0
436	20231206	123800	9299993	991	991	991	991	0
437	20231206	123700	9299993	991	991	991	991	0
438	20231206	123600	9299993	991	991	991	991	0
439	20231206	123500	9299993	991	991	991	991	0
440	20231206	123400	9299993	991	991	991	991	0
441	20231206	123300	9299993	991	991	991	991	0
442	20231206	123200	9299993	991	991	991	991	0
443	20231206	123100	9299993	991	991	991	991	0
444	20231206	123000	9299993	991	991	991	991	0
445	20231206	122900	9299993	991	991	991	991	0
446	20231206	122800	9299993	991	991	991	991	0
447	20231206	122700	9299993	991	991	991	991	0
448	20231206	122600	9299993	991	991	991	991	0
449	20231206	122500	9299993	991	991	991	991	0
450	20231206	122400	9299993	991	991	991	991	0
451	20231206	122300	9299993	991	991	991	991	1
452	20231206	122200	9299002	990	990	990	990	0
453	20231206	122100	9299002	990	990	990	990	0
454	20231206	122000	9299002	990	990	990	990	0
455	20231206	121900	9299002	990	990	990	990	0
456	20231206	121800	9299002	990	990	990	990	0
457	20231206	121700	9299002	990	990	990	990	0
458	20231206	121600	9299002	990	990	990	990	0
459	20231206	121500	9299002	990	990	990	990	0
460	20231206	121400	9299002	990	990	990	990	0
461	20231206	121300	9299002	990	990	990	990	0
462	20231206	121200	9299002	990	990	990	990	0
463	20231206	121100	9299002	990	990	990	990	0
464	20231206	121000	9299002	990	990	990	990	0
465	20231206	120900	9299002	990	990	990	990	0
466	20231206	120800	9299002	990	990	990	990	0
467	20231206	120700	9299002	990	990	990	990	2
468	20231206	120600	9297022	990	990	990	990	0
469	20231206	120500	9297022	990	990	990	990	0
470	20231206	120400	9297022	990	990	990	990	2
471	20231206	120300	9295042	990	990	990	990	0
472	20231206	120200	9295042	990	990	990	990	0
473	20231206	120100	9295042	990	990	990	990	0
474	20231206	120000	9295042	990	990	990	990	2
475	20231206	115900	9293062	990	990	990	990	0
476	20231206	115800	9293062	990	990	990	990	0
477	20231206	115700	9293062	990	990	990	990	2
478	20231206	115600	9291082	989	990	990	989	2
479	20231206	115500	9289103	990	989	990	989	53
480	20231206	115400	9236634	989	989	989	989	1
481	20231206	115300	9235645	989	989	989	989	37
482	20231206	115200	9199052	989	989	989	989	0
483	20231206	115100	9199052	989	989	989	989	0
484	20231206	115000	9199052	989	989	989	989	0
485	20231206	114900	9199052	989	989	989	989	0
486	20231206	114800	9199052	989	989	989	989	0
487	20231206	114700	9199052	989	989	989	989	0
488	20231206	114600	9199052	989	989	989	989	0
489	20231206	114500	9199052	989	989	989	989	0
490	20231206	114400	9199052	989	989	989	989	0
491	20231206	114300	9199052	989	989	989	989	0
492	20231206	114200	9199052	989	989	989	989	1
493	20231206	114100	9198063	973	989	989	973	5001
494	20231206	114000	4329824	989	988	989	988	36
495	20231206	113900	4294221	989	989	989	989	0
496	20231206	113800	4294221	989	989	989	989	0
497	20231206	113700	4294221	989	989	989	989	0
498	20231206	113600	4294221	989	989	989	989	0
499	20231206	113500	4294221	989	989	989	989	0
500	20231206	113400	4294221	989	989	989	989	0
501	20231206	113300	4294221	989	989	989	989	0
502	20231206	113200	4294221	989	989	989	989	0
503	20231206	113100	4294221	989	989	989	989	0
504	20231206	113000	4294221	989	989	989	989	0
505	20231206	112900	4294221	989	989	989	989	0
506	20231206	112800	4294221	989	989	989	989	0
507	20231206	112700	4294221	989	989	989	989	0
508	20231206	112600	4294221	989	989	989	989	0
509	20231206	112500	4294221	989	989	989	989	0
510	20231206	112400	4294221	989	989	989	989	0
511	20231206	112300	4294221	989	989	989	989	0
512	20231206	112200	4294221	989	989	989	989	0
513	20231206	112100	4294221	989	989	989	989	0
514	20231206	112000	4294221	989	989	989	989	0
515	20231206	111900	4294221	989	989	989	989	0
516	20231206	111800	4294221	989	989	989	989	0
517	20231206	111700	4294221	989	989	989	989	0
518	20231206	111600	4294221	989	989	989	989	0
519	20231206	111500	4294221	989	989	989	989	0
520	20231206	111400	4294221	989	989	989	989	0
521	20231206	111300	4294221	989	989	989	989	0
522	20231206	111200	4294221	989	989	989	989	0
523	20231206	111100	4294221	989	989	989	989	1
524	20231206	111000	4293232	992	992	992	992	0
525	20231206	110900	4293232	992	992	992	992	0
526	20231206	110800	4293232	992	992	992	992	0
527	20231206	110700	4293232	992	992	992	992	0
528	20231206	110600	4293232	992	992	992	992	0
529	20231206	110500	4293232	992	992	992	992	0
530	20231206	110400	4293232	992	992	992	992	0
531	20231206	110300	4293232	992	992	992	992	0
532	20231206	110200	4293232	992	992	992	992	0
533	20231206	110100	4293232	992	992	992	992	0
534	20231206	110000	4293232	992	992	992	992	0
535	20231206	105900	4293232	992	992	992	992	0
536	20231206	105800	4293232	992	992	992	992	0
537	20231206	105700	4293232	992	991	992	991	100
538	20231206	105600	4194035	992	992	992	992	0
539	20231206	105500	4194035	992	992	992	992	0
540	20231206	105400	4194035	992	992	992	992	0
541	20231206	105300	4194035	992	992	992	992	0
542	20231206	105200	4194035	992	992	992	992	0
543	20231206	105100	4194035	992	992	992	992	0
544	20231206	105000	4194035	992	992	992	992	0
545	20231206	104900	4194035	992	992	992	992	0
546	20231206	104800	4194035	992	992	992	992	100
547	20231206	104700	4094835	992	992	992	992	0
548	20231206	104600	4094835	992	992	992	992	0
549	20231206	104500	4094835	992	992	992	992	0
550	20231206	104400	4094835	992	991	992	990	20
551	20231206	104300	4074998	992	992	992	992	0
552	20231206	104200	4074998	992	988	992	988	50
553	20231206	104100	4025540	988	988	988	988	0
554	20231206	104000	4025540	988	988	988	988	0
555	20231206	103900	4025540	988	988	988	988	0
556	20231206	103800	4025540	988	988	988	988	0
557	20231206	103700	4025540	988	988	988	988	0
558	20231206	103600	4025540	988	988	988	988	0
559	20231206	103500	4025540	988	988	988	988	0
560	20231206	103400	4025540	988	988	988	988	1
561	20231206	103300	4024552	986	986	986	986	0
562	20231206	103200	4024552	986	986	986	986	0
563	20231206	103100	4024552	986	986	986	986	50
564	20231206	103000	3975252	986	986	986	986	0
565	20231206	102900	3975252	986	983	986	983	81
566	20231206	102800	3895550	988	988	988	988	0
567	20231206	102700	3895550	988	988	988	988	0
568	20231206	102600	3895550	988	973	988	973	701
569	20231206	102500	3213462	992	991	992	991	2
570	20231206	102400	3211479	991	991	991	991	0
571	20231206	102300	3211479	991	991	991	991	0
572	20231206	102200	3211479	991	991	992	991	11
573	20231206	102100	3200569	987	987	987	987	3
574	20231206	102000	3197608	994	994	994	994	0
575	20231206	101900	3197608	994	994	994	994	0
576	20231206	101800	3197608	994	994	994	994	2
577	20231206	101700	3195620	996	996	996	996	0
578	20231206	101600	3195620	996	996	996	996	0
579	20231206	101500	3195620	996	995	996	995	10
580	20231206	101400	3185662	993	993	993	993	1282
581	20231206	101300	1912636	994	993	994	993	230
582	20231206	101200	1684244	994	994	994	994	0
583	20231206	101100	1684244	994	994	994	994	1509
584	20231206	101000	184298	996	996	996	996	10
585	20231206	100900	174338	996	996	996	996	0
586	20231206	100800	174338	996	996	996	996	0
587	20231206	100700	174338	996	996	996	996	0
588	20231206	100600	174338	996	996	996	996	0
589	20231206	100500	174338	996	996	996	996	0
590	20231206	100400	174338	996	996	996	996	0
591	20231206	100300	174338	996	996	996	996	0
592	20231206	100200	174338	996	996	996	996	0
593	20231206	100100	174338	996	996	996	996	0
594	20231206	100000	174338	996	996	996	996	0
595	20231206	095900	174338	996	996	996	996	0
596	20231206	095800	174338	996	996	996	996	0
597	20231206	095700	174338	996	996	996	996	0
598	20231206	095600	174338	996	996	996	996	0
599	20231206	095500	174338	996	996	996	996	0
600	20231206	095400	174338	996	996	996	996	0
601	20231206	095300	174338	996	996	996	996	0
602	20231206	095200	174338	996	996	996	996	0
603	20231206	095100	174338	996	996	996	996	0
604	20231206	095000	174338	996	996	996	996	0
605	20231206	094900	174338	996	996	996	996	0
606	20231206	094800	174338	996	996	996	996	0
607	20231206	094700	174338	996	996	996	996	0
608	20231206	094600	174338	996	996	996	996	0
609	20231206	094500	174338	996	996	996	996	0
610	20231206	094400	174338	996	996	996	996	0
611	20231206	094300	174338	996	996	996	996	0
612	20231206	094200	174338	996	996	996	996	0
613	20231206	094100	174338	996	996	996	996	0
614	20231206	094000	174338	996	996	996	996	0
615	20231206	093900	174338	996	996	996	996	0
616	20231206	093800	174338	996	996	996	996	0
617	20231206	093700	174338	996	996	996	996	0
618	20231206	093600	174338	996	996	996	996	0
619	20231206	093500	174338	996	996	996	996	0
620	20231206	093400	174338	996	996	996	996	0
621	20231206	093300	174338	996	996	996	996	0
622	20231206	093200	174338	996	996	996	996	0
623	20231206	093100	174338	996	996	996	996	0
624	20231206	093000	174338	996	996	996	996	0
625	20231206	092900	174338	996	996	996	996	0
626	20231206	092800	174338	996	996	996	996	1
627	20231206	092700	173342	996	996	996	996	0
628	20231206	092600	173342	996	996	996	996	0
629	20231206	092500	173342	996	996	996	996	0
630	20231206	092400	173342	996	996	996	996	10
631	20231206	092300	163382	996	996	996	996	0
632	20231206	092200	163382	996	996	996	996	0
633	20231206	092100	163382	996	996	996	996	0
634	20231206	092000	163382	996	996	996	996	0
635	20231206	091900	163382	996	996	996	996	0
636	20231206	091800	163382	996	996	996	996	0
637	20231206	091700	163382	996	996	996	996	0
638	20231206	091600	163382	996	996	996	996	0
639	20231206	091500	163382	996	996	996	996	0
640	20231206	091400	163382	996	996	996	996	0
641	20231206	091300	163382	996	996	996	996	0
642	20231206	091200	163382	996	996	996	996	0
643	20231206	091100	163382	996	996	996	996	0
644	20231206	091000	163382	996	996	996	996	1
645	20231206	090900	162386	1000	1000	1000	1000	0
646	20231206	090800	162386	1000	1000	1000	1000	0
647	20231206	090700	162386	1000	999	1000	999	45
648	20231206	090600	117389	1000	1000	1000	1000	0
649	20231206	090500	117389	1000	1000	1000	1000	0
650	20231206	090400	117389	1000	1000	1000	1000	0
651	20231206	090300	117389	1000	1000	1000	1000	0
652	20231206	090200	117389	1000	996	1000	996	7
653	20231206	090100	110407	970	980	980	967	102
654	20231206	090000	11110	1010	1010	1010	1010	11