KissMeData/011370/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185500	36270029	962	962	962	962	925
3	20231213	185400	36270029	962	962	962	962	0
4	20231213	185300	36270029	962	962	962	962	0
5	20231213	185200	36270029	962	962	962	962	0
6	20231213	185100	36270029	962	962	962	962	0
7	20231213	185000	36270029	962	962	962	962	0
8	20231213	184900	36270029	962	962	962	962	0
9	20231213	184800	36270029	962	962	962	962	0
10	20231213	184700	36270029	962	962	962	962	0
11	20231213	184600	36270029	962	962	962	962	0
12	20231213	184500	36270029	962	962	962	962	0
13	20231213	184400	36270029	962	962	962	962	0
14	20231213	184300	36270029	962	962	962	962	0
15	20231213	184200	36270029	962	962	962	962	0
16	20231213	184100	36270029	962	962	962	962	0
17	20231213	184000	36270029	962	962	962	962	0
18	20231213	183900	36270029	962	962	962	962	0
19	20231213	183800	36270029	962	962	962	962	0
20	20231213	183700	36270029	962	962	962	962	0
21	20231213	183600	36270029	962	962	962	962	0
22	20231213	183500	36270029	962	962	962	962	0
23	20231213	183400	36270029	962	962	962	962	0
24	20231213	183300	36270029	962	962	962	962	0
25	20231213	183200	36270029	962	962	962	962	0
26	20231213	183100	36270029	962	962	962	962	0
27	20231213	183000	36270029	962	962	962	962	0
28	20231213	182900	36270029	962	962	962	962	0
29	20231213	182800	36270029	962	962	962	962	0
30	20231213	182700	36270029	962	962	962	962	0
31	20231213	182600	36270029	962	962	962	962	0
32	20231213	182500	36270029	962	962	962	962	925
33	20231213	182400	36270029	962	962	962	962	0
34	20231213	182300	36270029	962	962	962	962	0
35	20231213	182200	36270029	962	962	962	962	0
36	20231213	182100	36270029	962	962	962	962	0
37	20231213	182000	36270029	962	962	962	962	0
38	20231213	181900	36270029	962	962	962	962	0
39	20231213	181800	36270029	962	962	962	962	0
40	20231213	181700	36270029	962	962	962	962	0
41	20231213	181600	36270029	962	962	962	962	0
42	20231213	181500	36270029	962	962	962	962	0
43	20231213	181400	36270029	962	962	962	962	0
44	20231213	181300	36270029	962	962	962	962	0
45	20231213	181200	36270029	962	962	962	962	0
46	20231213	181100	36270029	962	962	962	962	0
47	20231213	181000	36270029	962	962	962	962	0
48	20231213	180900	36270029	962	962	962	962	0
49	20231213	180800	36270029	962	962	962	962	0
50	20231213	180700	36270029	962	962	962	962	0
51	20231213	180600	36270029	962	962	962	962	0
52	20231213	180500	36270029	962	962	962	962	0
53	20231213	180400	36270029	962	962	962	962	0
54	20231213	180300	36270029	962	962	962	962	0
55	20231213	180200	36270029	962	962	962	962	0
56	20231213	180100	36270029	962	962	962	962	0
57	20231213	180000	36270029	962	962	962	962	0
58	20231213	175900	36270029	962	962	962	962	0
59	20231213	175800	36270029	962	962	962	962	0
60	20231213	175700	36270029	962	962	962	962	0
61	20231213	175600	36270029	962	962	962	962	0
62	20231213	175500	36270029	962	962	962	962	925
63	20231213	175400	36270029	962	962	962	962	0
64	20231213	175300	36270029	962	962	962	962	0
65	20231213	175200	36270029	962	962	962	962	0
66	20231213	175100	36270029	962	962	962	962	0
67	20231213	175000	36270029	962	962	962	962	0
68	20231213	174900	36270029	962	962	962	962	0
69	20231213	174800	36270029	962	962	962	962	0
70	20231213	174700	36270029	962	962	962	962	0
71	20231213	174600	36270029	962	962	962	962	0
72	20231213	174500	36270029	962	962	962	962	0
73	20231213	174400	36270029	962	962	962	962	0
74	20231213	174300	36270029	962	962	962	962	0
75	20231213	174200	36270029	962	962	962	962	0
76	20231213	174100	36270029	962	962	962	962	0
77	20231213	174000	36270029	962	962	962	962	0
78	20231213	173900	36270029	962	962	962	962	0
79	20231213	173800	36270029	962	962	962	962	0
80	20231213	173700	36270029	962	962	962	962	0
81	20231213	173600	36270029	962	962	962	962	0
82	20231213	173500	36270029	962	962	962	962	0
83	20231213	173400	36270029	962	962	962	962	0
84	20231213	173300	36270029	962	962	962	962	0
85	20231213	173200	36270029	962	962	962	962	0
86	20231213	173100	36270029	962	962	962	962	0
87	20231213	173000	36270029	962	962	962	962	0
88	20231213	172900	36270029	962	962	962	962	0
89	20231213	172800	36270029	962	962	962	962	0
90	20231213	172700	36270029	962	962	962	962	0
91	20231213	172600	36270029	962	962	962	962	0
92	20231213	172500	36270029	962	962	962	962	925
93	20231213	172400	36270029	962	962	962	962	0
94	20231213	172300	36270029	962	962	962	962	0
95	20231213	172200	36270029	962	962	962	962	0
96	20231213	172100	36270029	962	962	962	962	0
97	20231213	172000	36270029	962	962	962	962	0
98	20231213	171900	36270029	962	962	962	962	0
99	20231213	171800	36270029	962	962	962	962	0
100	20231213	171700	36270029	962	962	962	962	0
101	20231213	171600	36270029	962	962	962	962	0
102	20231213	171500	36270029	962	962	962	962	0
103	20231213	171400	36270029	962	962	962	962	0
104	20231213	171300	36270029	962	962	962	962	0
105	20231213	171200	36270029	962	962	962	962	0
106	20231213	171100	36270029	962	962	962	962	0
107	20231213	171000	36270029	962	962	962	962	0
108	20231213	170900	36270029	962	962	962	962	0
109	20231213	170800	36270029	962	962	962	962	0
110	20231213	170700	36270029	962	962	962	962	0
111	20231213	170600	36270029	962	962	962	962	0
112	20231213	170500	36270029	962	962	962	962	0
113	20231213	170400	36270029	962	962	962	962	0
114	20231213	170300	36270029	962	962	962	962	0
115	20231213	170200	36270029	962	962	962	962	0
116	20231213	170100	36270029	962	962	962	962	0
117	20231213	170000	36270029	962	962	962	962	0
118	20231213	165900	36270029	962	962	962	962	0
119	20231213	165800	36270029	962	962	962	962	0
120	20231213	165700	36270029	962	962	962	962	0
121	20231213	165600	36270029	962	962	962	962	0
122	20231213	165500	36270029	962	962	962	962	925
123	20231213	165400	36270029	962	962	962	962	0
124	20231213	165300	36270029	962	962	962	962	0
125	20231213	165200	36270029	962	962	962	962	0
126	20231213	165100	36270029	962	962	962	962	0
127	20231213	165000	36270029	962	962	962	962	0
128	20231213	164900	36270029	962	962	962	962	0
129	20231213	164800	36270029	962	962	962	962	0
130	20231213	164700	36270029	962	962	962	962	0
131	20231213	164600	36270029	962	962	962	962	0
132	20231213	164500	36270029	962	962	962	962	0
133	20231213	164400	36270029	962	962	962	962	0
134	20231213	164300	36270029	962	962	962	962	0
135	20231213	164200	36270029	962	962	962	962	0
136	20231213	164100	36270029	962	962	962	962	0
137	20231213	164000	36270029	962	962	962	962	0
138	20231213	163900	36270029	962	962	962	962	0
139	20231213	163800	36270029	962	962	962	962	0
140	20231213	163700	36270029	962	962	962	962	0
141	20231213	163600	36270029	962	962	962	962	0
142	20231213	163500	36270029	962	962	962	962	0
143	20231213	163400	36270029	962	962	962	962	0
144	20231213	163300	36270029	962	962	962	962	0
145	20231213	163200	36270029	962	962	962	962	0
146	20231213	163100	36270029	962	962	962	962	0
147	20231213	163000	36270029	962	962	962	962	0
148	20231213	162900	36270029	962	962	962	962	0
149	20231213	162800	36270029	962	962	962	962	0
150	20231213	162700	36270029	962	962	962	962	0
151	20231213	162600	36270029	962	962	962	962	0
152	20231213	162500	36270029	962	962	962	962	925
153	20231213	162400	36270029	962	962	962	962	0
154	20231213	162300	36270029	962	962	962	962	0
155	20231213	162200	36270029	962	962	962	962	0
156	20231213	162100	36270029	962	962	962	962	0
157	20231213	162000	36270029	962	962	962	962	0
158	20231213	161900	36270029	962	962	962	962	0
159	20231213	161800	36270029	962	962	962	962	0
160	20231213	161700	36270029	962	962	962	962	0
161	20231213	161600	36270029	962	962	962	962	0
162	20231213	161500	36270029	962	962	962	962	0
163	20231213	161400	36270029	962	962	962	962	0
164	20231213	161300	36270029	962	962	962	962	0
165	20231213	161200	36270029	962	962	962	962	0
166	20231213	161100	36270029	962	962	962	962	0
167	20231213	161000	36270029	962	962	962	962	0
168	20231213	160900	36270029	962	962	962	962	0
169	20231213	160800	36270029	962	962	962	962	0
170	20231213	160700	36270029	962	962	962	962	0
171	20231213	160600	36270029	962	962	962	962	0
172	20231213	160500	36270029	962	962	962	962	0
173	20231213	160400	36270029	962	962	962	962	0
174	20231213	160300	36270029	962	962	962	962	0
175	20231213	160200	36270029	962	962	962	962	0
176	20231213	160100	36270029	962	962	962	962	0
177	20231213	160000	36270029	962	962	962	962	0
178	20231213	155900	36270029	962	962	962	962	0
179	20231213	155800	36270029	962	962	962	962	0
180	20231213	155700	36270029	962	962	962	962	0
181	20231213	155600	36270029	962	962	962	962	0
182	20231213	155500	36270029	962	962	962	962	925
183	20231213	155400	36270029	962	962	962	962	0
184	20231213	155300	36270029	962	962	962	962	0
185	20231213	155200	36270029	962	962	962	962	0
186	20231213	155100	36270029	962	962	962	962	0
187	20231213	155000	36270029	962	962	962	962	0
188	20231213	154900	36270029	962	962	962	962	0
189	20231213	154800	36270029	962	962	962	962	0
190	20231213	154700	36270029	962	962	962	962	0
191	20231213	154600	36270029	962	962	962	962	0
192	20231213	154500	36270029	962	962	962	962	0
193	20231213	154400	36270029	962	962	962	962	0
194	20231213	154300	36270029	962	962	962	962	0
195	20231213	154200	36270029	962	962	962	962	0
196	20231213	154100	36270029	962	962	962	962	0
197	20231213	154000	36270029	962	962	962	962	0
198	20231213	153900	36270029	962	962	962	962	0
199	20231213	153800	36270029	962	962	962	962	0
200	20231213	153700	36270029	962	962	962	962	0
201	20231213	153600	36270029	962	962	962	962	0
202	20231213	153500	36270029	962	962	962	962	0
203	20231213	153400	36270029	962	962	962	962	0
204	20231213	153300	36270029	962	962	962	962	0
205	20231213	153200	36270029	962	962	962	962	0
206	20231213	153100	36270029	962	962	962	962	0
207	20231213	153000	36270029	962	962	962	962	925
208	20231213	152900	35380179	962	962	962	962	0
209	20231213	152800	35380179	962	962	962	962	0
210	20231213	152700	35380179	962	962	962	962	0
211	20231213	152600	35380179	962	962	962	962	0
212	20231213	152500	35380179	962	962	962	962	0
213	20231213	152400	35380179	962	962	962	962	0
214	20231213	152300	35380179	962	962	962	962	0
215	20231213	152200	35380179	962	962	962	962	0
216	20231213	152100	35380179	962	962	962	962	0
217	20231213	152000	35380179	962	962	962	962	0
218	20231213	151900	35380179	962	962	962	962	0
219	20231213	151800	35380179	962	962	962	962	0
220	20231213	151700	35380179	962	962	962	962	0
221	20231213	151600	35380179	962	962	962	962	0
222	20231213	151500	35380179	962	962	962	962	0
223	20231213	151400	35380179	962	962	962	962	0
224	20231213	151300	35380179	962	962	962	962	0
225	20231213	151200	35380179	962	962	962	962	1
226	20231213	151100	35379217	960	960	960	960	0
227	20231213	151000	35379217	960	962	962	960	97
228	20231213	150900	35285905	962	962	962	962	0
229	20231213	150800	35285905	962	962	962	962	0
230	20231213	150700	35285905	962	962	962	962	0
231	20231213	150600	35285905	962	962	962	962	0
232	20231213	150500	35285905	962	962	962	962	0
233	20231213	150400	35285905	962	962	962	962	8
234	20231213	150300	35278209	962	962	962	962	1
235	20231213	150200	35277247	959	959	959	959	0
236	20231213	150100	35277247	959	959	959	959	0
237	20231213	150000	35277247	959	960	960	959	630
238	20231213	145900	34673047	962	962	962	962	0
239	20231213	145800	34673047	962	962	962	962	0
240	20231213	145700	34673047	962	962	962	962	0
241	20231213	145600	34673047	962	962	962	962	0
242	20231213	145500	34673047	962	962	962	962	0
243	20231213	145400	34673047	962	962	962	962	0
244	20231213	145300	34673047	962	962	962	962	0
245	20231213	145200	34673047	962	962	962	962	0
246	20231213	145100	34673047	962	962	962	962	0
247	20231213	145000	34673047	962	962	962	962	1
248	20231213	144900	34672085	962	962	962	962	0
249	20231213	144800	34672085	962	962	962	962	0
250	20231213	144700	34672085	962	962	962	962	0
251	20231213	144600	34672085	962	962	962	962	1
252	20231213	144500	34671123	960	960	960	960	10
253	20231213	144400	34661523	962	962	962	962	1
254	20231213	144300	34660561	962	962	962	962	0
255	20231213	144200	34660561	962	961	962	961	40
256	20231213	144100	34622082	963	963	963	963	0
257	20231213	144000	34622082	963	963	963	963	0
258	20231213	143900	34622082	963	963	963	963	0
259	20231213	143800	34622082	963	963	963	963	0
260	20231213	143700	34622082	963	963	963	963	0
261	20231213	143600	34622082	963	963	963	963	0
262	20231213	143500	34622082	963	963	963	963	0
263	20231213	143400	34622082	963	963	963	963	0
264	20231213	143300	34622082	963	963	963	963	0
265	20231213	143200	34622082	963	963	963	963	0
266	20231213	143100	34622082	963	963	963	963	0
267	20231213	143000	34622082	963	963	963	963	0
268	20231213	142900	34622082	963	963	963	963	0
269	20231213	142800	34622082	963	963	963	963	0
270	20231213	142700	34622082	963	963	963	963	0
271	20231213	142600	34622082	963	963	963	963	0
272	20231213	142500	34622082	963	963	963	963	1
273	20231213	142400	34621119	959	959	959	959	0
274	20231213	142300	34621119	959	959	959	959	0
275	20231213	142200	34621119	959	959	959	959	1
276	20231213	142100	34620160	963	963	963	963	0
277	20231213	142000	34620160	963	963	963	963	0
278	20231213	141900	34620160	963	963	963	963	0
279	20231213	141800	34620160	963	963	963	963	0
280	20231213	141700	34620160	963	963	963	963	0
281	20231213	141600	34620160	963	963	963	963	1
282	20231213	141500	34619197	959	960	960	959	150
283	20231213	141400	34475327	964	964	964	964	0
284	20231213	141300	34475327	964	964	964	964	0
285	20231213	141200	34475327	964	964	964	964	0
286	20231213	141100	34475327	964	964	964	964	0
287	20231213	141000	34475327	964	964	964	964	0
288	20231213	140900	34475327	964	964	964	964	0
289	20231213	140800	34475327	964	964	964	964	0
290	20231213	140700	34475327	964	964	964	964	0
291	20231213	140600	34475327	964	963	964	963	9
292	20231213	140500	34466659	963	963	963	963	2
293	20231213	140400	34464733	959	959	959	959	269
294	20231213	140300	34206762	959	963	963	959	550
295	20231213	140200	33677128	963	961	963	961	2466
296	20231213	140100	31304302	961	961	961	961	1
297	20231213	140000	31303341	961	961	961	961	0
298	20231213	135900	31303341	961	961	961	961	214
299	20231213	135800	31097687	964	964	964	964	0
300	20231213	135700	31097687	964	964	964	964	0
301	20231213	135600	31097687	964	964	964	964	0
302	20231213	135500	31097687	964	964	964	964	0
303	20231213	135400	31097687	964	964	964	964	0
304	20231213	135300	31097687	964	964	964	964	0
305	20231213	135200	31097687	964	964	964	964	0
306	20231213	135100	31097687	964	964	964	964	0
307	20231213	135000	31097687	964	964	964	964	0
308	20231213	134900	31097687	964	964	964	964	0
309	20231213	134800	31097687	964	964	964	964	0
310	20231213	134700	31097687	964	964	964	964	0
311	20231213	134600	31097687	964	964	964	964	0
312	20231213	134500	31097687	964	964	964	964	0
313	20231213	134400	31097687	964	964	964	964	20
314	20231213	134300	31078407	964	964	964	964	10
315	20231213	134200	31068767	964	964	964	964	10
316	20231213	134100	31059127	964	964	964	964	0
317	20231213	134000	31059127	964	964	964	964	0
318	20231213	133900	31059127	964	964	964	964	9
319	20231213	133800	31050451	964	964	964	964	1
320	20231213	133700	31049487	964	964	964	964	0
321	20231213	133600	31049487	964	964	964	964	0
322	20231213	133500	31049487	964	964	964	964	0
323	20231213	133400	31049487	964	964	964	964	0
324	20231213	133300	31049487	964	964	964	964	0
325	20231213	133200	31049487	964	964	964	964	1
326	20231213	133100	31048523	964	964	964	964	0
327	20231213	133000	31048523	964	964	966	957	8504
328	20231213	132900	22888013	966	966	966	966	0
329	20231213	132800	22888013	966	966	966	966	0
330	20231213	132700	22888013	966	966	966	966	0
331	20231213	132600	22888013	966	966	966	966	0
332	20231213	132500	22888013	966	966	966	966	0
333	20231213	132400	22888013	966	966	966	966	0
334	20231213	132300	22888013	966	966	966	966	0
335	20231213	132200	22888013	966	966	966	966	0
336	20231213	132100	22888013	966	966	966	966	0
337	20231213	132000	22888013	966	966	966	966	0
338	20231213	131900	22888013	966	966	966	966	0
339	20231213	131800	22888013	966	966	966	966	0
340	20231213	131700	22888013	966	966	966	966	0
341	20231213	131600	22888013	966	966	966	966	0
342	20231213	131500	22888013	966	966	966	966	0
343	20231213	131400	22888013	966	966	966	966	0
344	20231213	131300	22888013	966	966	966	966	0
345	20231213	131200	22888013	966	966	966	966	0
346	20231213	131100	22888013	966	966	966	966	0
347	20231213	131000	22888013	966	966	966	966	0
348	20231213	130900	22888013	966	966	966	966	0
349	20231213	130800	22888013	966	964	966	964	2
350	20231213	130700	22886083	966	966	966	966	0
351	20231213	130600	22886083	966	966	966	966	0
352	20231213	130500	22886083	966	966	966	966	0
353	20231213	130400	22886083	966	966	966	966	0
354	20231213	130300	22886083	966	966	966	966	0
355	20231213	130200	22886083	966	966	966	966	10
356	20231213	130100	22876423	966	965	966	964	101
357	20231213	130000	22778992	966	966	966	966	2
358	20231213	125900	22777060	966	966	966	966	0
359	20231213	125800	22777060	966	966	966	966	1000
360	20231213	125700	21811060	966	966	966	966	0
361	20231213	125600	21811060	966	966	966	966	0
362	20231213	125500	21811060	966	966	966	966	0
363	20231213	125400	21811060	966	966	966	966	0
364	20231213	125300	21811060	966	966	966	966	0
365	20231213	125200	21811060	966	966	966	966	0
366	20231213	125100	21811060	966	966	966	966	0
367	20231213	125000	21811060	966	966	966	966	0
368	20231213	124900	21811060	966	966	966	965	1091
369	20231213	124800	20758142	967	967	967	967	0
370	20231213	124700	20758142	967	967	967	967	0
371	20231213	124600	20758142	967	967	967	967	2
372	20231213	124500	20756208	967	967	967	967	4
373	20231213	124400	20752340	967	967	967	967	0
374	20231213	124300	20752340	967	967	967	967	151
375	20231213	124200	20606323	967	967	967	967	0
376	20231213	124100	20606323	967	967	967	967	1
377	20231213	124000	20605356	967	967	967	967	0
378	20231213	123900	20605356	967	967	967	967	1
379	20231213	123800	20604389	967	967	967	967	0
380	20231213	123700	20604389	967	967	967	967	0
381	20231213	123600	20604389	967	967	967	967	0
382	20231213	123500	20604389	967	966	967	966	2
383	20231213	123400	20602456	967	967	967	967	0
384	20231213	123300	20602456	967	967	967	967	23
385	20231213	123200	20580215	967	967	967	967	0
386	20231213	123100	20580215	967	967	967	967	20
387	20231213	123000	20560875	967	967	967	967	40
388	20231213	122900	20522195	968	968	968	968	0
389	20231213	122800	20522195	968	968	968	968	0
390	20231213	122700	20522195	968	965	968	965	11
391	20231213	122600	20511577	965	965	965	965	103
392	20231213	122500	20412182	968	968	968	968	0
393	20231213	122400	20412182	968	968	968	968	0
394	20231213	122300	20412182	968	968	968	968	0
395	20231213	122200	20412182	968	968	968	968	0
396	20231213	122100	20412182	968	968	968	968	0
397	20231213	122000	20412182	968	968	968	968	0
398	20231213	121900	20412182	968	968	968	968	0
399	20231213	121800	20412182	968	968	968	968	0
400	20231213	121700	20412182	968	968	968	968	0
401	20231213	121600	20412182	968	968	968	968	0
402	20231213	121500	20412182	968	968	968	968	0
403	20231213	121400	20412182	968	968	968	968	1
404	20231213	121300	20411214	968	968	968	968	40
405	20231213	121200	20372494	968	967	968	967	2
406	20231213	121100	20370559	967	967	967	967	30
407	20231213	121000	20341549	968	968	968	968	0
408	20231213	120900	20341549	968	968	968	968	0
409	20231213	120800	20341549	968	968	968	968	0
410	20231213	120700	20341549	968	968	968	968	0
411	20231213	120600	20341549	968	968	968	968	0
412	20231213	120500	20341549	968	968	968	968	0
413	20231213	120400	20341549	968	968	968	968	0
414	20231213	120300	20341549	968	968	968	968	1
415	20231213	120200	20340581	967	967	967	967	1
416	20231213	120100	20339614	968	968	968	968	1
417	20231213	120000	20338646	967	967	967	967	61
418	20231213	115900	20279659	967	967	967	967	0
419	20231213	115800	20279659	967	967	967	967	0
420	20231213	115700	20279659	967	967	967	967	0
421	20231213	115600	20279659	967	967	967	967	1
422	20231213	115500	20278692	967	967	967	967	0
423	20231213	115400	20278692	967	967	967	967	0
424	20231213	115300	20278692	967	967	967	967	0
425	20231213	115200	20278692	967	967	967	967	0
426	20231213	115100	20278692	967	967	967	967	0
427	20231213	115000	20278692	967	967	967	967	0
428	20231213	114900	20278692	967	967	967	967	0
429	20231213	114800	20278692	967	967	967	967	0
430	20231213	114700	20278692	967	967	967	967	43
431	20231213	114600	20237111	967	967	967	967	0
432	20231213	114500	20237111	967	967	967	967	0
433	20231213	114400	20237111	967	966	967	966	57
434	20231213	114300	20181998	967	967	967	967	0
435	20231213	114200	20181998	967	967	967	967	0
436	20231213	114100	20181998	967	967	967	967	2219
437	20231213	114000	18036225	966	966	966	966	30
438	20231213	113900	18007245	966	966	966	966	0
439	20231213	113800	18007245	966	966	966	966	20
440	20231213	113700	17987925	966	966	966	966	0
441	20231213	113600	17987925	966	966	966	966	0
442	20231213	113500	17987925	966	966	966	966	0
443	20231213	113400	17987925	966	966	966	966	0
444	20231213	113300	17987925	966	966	966	966	0
445	20231213	113200	17987925	966	966	966	966	0
446	20231213	113100	17987925	966	966	966	966	100
447	20231213	113000	17891325	967	966	967	966	150
448	20231213	112900	17746325	965	965	965	965	0
449	20231213	112800	17746325	965	966	966	965	353
450	20231213	112700	17405367	965	966	966	965	48
451	20231213	112600	17359039	973	962	973	962	2914
452	20231213	112500	14539136	962	962	962	962	66
453	20231213	112400	14475644	963	962	963	962	133
454	20231213	112300	14347694	962	962	962	962	0
455	20231213	112200	14347694	962	962	962	962	0
456	20231213	112100	14347694	962	962	962	962	0
457	20231213	112000	14347694	962	962	962	962	0
458	20231213	111900	14347694	962	962	962	962	0
459	20231213	111800	14347694	962	962	962	962	0
460	20231213	111700	14347694	962	962	962	962	0
461	20231213	111600	14347694	962	962	962	962	1
462	20231213	111500	14346732	960	960	960	960	0
463	20231213	111400	14346732	960	960	960	960	0
464	20231213	111300	14346732	960	962	962	960	1050
465	20231213	111200	13338730	963	963	963	963	658
466	20231213	111100	12705076	962	961	962	961	371
467	20231213	111000	12348385	960	960	960	960	4166
468	20231213	110900	8349025	960	960	960	960	0
469	20231213	110800	8349025	960	960	960	960	0
470	20231213	110700	8349025	960	960	960	960	0
471	20231213	110600	8349025	960	960	960	960	0
472	20231213	110500	8349025	960	960	960	960	0
473	20231213	110400	8349025	960	959	960	959	116
474	20231213	110300	8237780	960	960	960	960	100
475	20231213	110200	8141780	960	960	960	960	0
476	20231213	110100	8141780	960	960	960	960	0
477	20231213	110000	8141780	960	960	960	960	0
478	20231213	105900	8141780	960	960	960	960	0
479	20231213	105800	8141780	960	960	960	960	0
480	20231213	105700	8141780	960	960	960	960	0
481	20231213	105600	8141780	960	960	960	960	4
482	20231213	105500	8137940	960	960	960	960	0
483	20231213	105400	8137940	960	960	960	960	48
484	20231213	105300	8091860	960	960	960	960	0
485	20231213	105200	8091860	960	960	960	960	0
486	20231213	105100	8091860	960	960	960	960	0
487	20231213	105000	8091860	960	960	960	960	0
488	20231213	104900	8091860	960	960	960	960	0
489	20231213	104800	8091860	960	960	960	960	0
490	20231213	104700	8091860	960	960	960	960	1
491	20231213	104600	8090900	958	959	959	958	111
492	20231213	104500	7984460	960	960	960	960	0
493	20231213	104400	7984460	960	960	960	960	0
494	20231213	104300	7984460	960	960	960	960	42
495	20231213	104200	7944140	960	960	960	960	0
496	20231213	104100	7944140	960	960	960	960	0
497	20231213	104000	7944140	960	960	960	960	1
498	20231213	103900	7943180	957	957	957	957	0
499	20231213	103800	7943180	957	957	957	957	0
500	20231213	103700	7943180	957	959	959	957	55
501	20231213	103600	7890535	957	958	958	957	500
502	20231213	103500	7411992	959	959	959	959	50
503	20231213	103400	7364042	958	958	958	958	0
504	20231213	103300	7364042	958	958	958	958	0
505	20231213	103200	7364042	958	958	958	958	188
506	20231213	103100	7183938	958	957	958	957	110
507	20231213	103000	7078658	957	957	957	957	1000
508	20231213	102900	6121658	958	958	958	958	0
509	20231213	102800	6121658	958	958	958	958	2002
510	20231213	102700	4203742	960	960	960	960	0
511	20231213	102600	4203742	960	960	960	960	0
512	20231213	102500	4203742	960	960	960	960	0
513	20231213	102400	4203742	960	960	960	960	0
514	20231213	102300	4203742	960	960	960	960	45
515	20231213	102200	4160542	960	960	960	960	0
516	20231213	102100	4160542	960	960	960	960	0
517	20231213	102000	4160542	960	960	960	960	0
518	20231213	101900	4160542	960	960	960	960	0
519	20231213	101800	4160542	960	960	960	960	0
520	20231213	101700	4160542	960	960	960	960	0
521	20231213	101600	4160542	960	960	960	960	0
522	20231213	101500	4160542	960	960	960	960	0
523	20231213	101400	4160542	960	960	960	960	8
524	20231213	101300	4152862	960	960	960	960	0
525	20231213	101200	4152862	960	960	960	960	0
526	20231213	101100	4152862	960	960	960	960	0
527	20231213	101000	4152862	960	960	960	960	0
528	20231213	100900	4152862	960	960	960	960	0
529	20231213	100800	4152862	960	960	960	960	0
530	20231213	100700	4152862	960	960	960	960	0
531	20231213	100600	4152862	960	960	960	960	0
532	20231213	100500	4152862	960	960	960	960	29
533	20231213	100400	4125022	960	960	960	960	0
534	20231213	100300	4125022	960	960	960	960	0
535	20231213	100200	4125022	960	960	960	960	0
536	20231213	100100	4125022	960	960	960	960	0
537	20231213	100000	4125022	960	960	960	960	0
538	20231213	095900	4125022	960	960	960	960	1
539	20231213	095800	4124062	960	960	960	960	0
540	20231213	095700	4124062	960	960	960	960	0
541	20231213	095600	4124062	960	960	960	960	0
542	20231213	095500	4124062	960	960	960	960	0
543	20231213	095400	4124062	960	960	960	960	0
544	20231213	095300	4124062	960	960	960	960	48
545	20231213	095200	4077982	958	958	958	958	0
546	20231213	095100	4077982	958	958	958	958	0
547	20231213	095000	4077982	958	958	958	958	0
548	20231213	094900	4077982	958	958	958	958	116
549	20231213	094800	3966854	959	959	959	959	133
550	20231213	094700	3839307	959	959	959	959	0
551	20231213	094600	3839307	959	959	959	959	0
552	20231213	094500	3839307	959	959	959	959	0
553	20231213	094400	3839307	959	959	959	959	75
554	20231213	094300	3767382	959	959	959	959	0
555	20231213	094200	3767382	959	959	959	959	0
556	20231213	094100	3767382	959	959	959	959	26
557	20231213	094000	3742448	959	959	959	959	0
558	20231213	093900	3742448	959	959	959	959	6
559	20231213	093800	3736694	959	959	959	959	2
560	20231213	093700	3734776	959	959	959	959	26
561	20231213	093600	3709842	959	959	959	959	0
562	20231213	093500	3709842	959	959	959	959	15
563	20231213	093400	3695457	959	959	959	959	0
564	20231213	093300	3695457	959	959	959	959	0
565	20231213	093200	3695457	959	959	959	959	0
566	20231213	093100	3695457	959	959	959	959	0
567	20231213	093000	3695457	959	959	959	959	0
568	20231213	092900	3695457	959	959	959	959	0
569	20231213	092800	3695457	959	959	959	959	0
570	20231213	092700	3695457	959	959	959	959	0
571	20231213	092600	3695457	959	960	960	959	2236
572	20231213	092500	1549275	960	960	960	960	3
573	20231213	092400	1546395	961	961	961	961	10
574	20231213	092300	1536785	961	961	961	961	14
575	20231213	092200	1523331	960	960	960	960	0
576	20231213	092100	1523331	960	960	960	960	150
577	20231213	092000	1379331	959	959	959	959	0
578	20231213	091900	1379331	959	959	959	959	0
579	20231213	091800	1379331	959	959	959	959	0
580	20231213	091700	1379331	959	959	959	959	0
581	20231213	091600	1379331	959	959	959	959	0
582	20231213	091500	1379331	959	959	959	959	0
583	20231213	091400	1379331	959	959	959	959	50
584	20231213	091300	1331381	959	959	959	959	0
585	20231213	091200	1331381	959	959	959	959	10
586	20231213	091100	1321791	959	959	959	959	0
587	20231213	091000	1321791	959	959	959	959	0
588	20231213	090900	1321791	959	959	959	959	0
589	20231213	090800	1321791	959	959	959	959	637
590	20231213	090700	710908	959	958	959	958	11
591	20231213	090600	700369	958	958	958	958	0
592	20231213	090500	700369	958	958	958	958	0
593	20231213	090400	700369	958	959	959	958	11
594	20231213	090300	689830	959	959	959	959	6
595	20231213	090200	684076	959	957	959	957	35
596	20231213	090100	650533	957	956	957	956	115
597	20231213	090000	540574	956	955	956	955	526