KissMeData/043590/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192400	53590504	988	988	988	988	296
3	20231214	192300	53590504	988	988	988	988	0
4	20231214	192200	53590504	988	988	988	988	0
5	20231214	192100	53590504	988	988	988	988	0
6	20231214	192000	53590504	988	988	988	988	0
7	20231214	191900	53590504	988	988	988	988	0
8	20231214	191800	53590504	988	988	988	988	0
9	20231214	191700	53590504	988	988	988	988	0
10	20231214	191600	53590504	988	988	988	988	0
11	20231214	191500	53590504	988	988	988	988	0
12	20231214	191400	53590504	988	988	988	988	0
13	20231214	191300	53590504	988	988	988	988	0
14	20231214	191200	53590504	988	988	988	988	0
15	20231214	191100	53590504	988	988	988	988	0
16	20231214	191000	53590504	988	988	988	988	0
17	20231214	190900	53590504	988	988	988	988	0
18	20231214	190800	53590504	988	988	988	988	0
19	20231214	190700	53590504	988	988	988	988	0
20	20231214	190600	53590504	988	988	988	988	0
21	20231214	190500	53590504	988	988	988	988	0
22	20231214	190400	53590504	988	988	988	988	0
23	20231214	190300	53590504	988	988	988	988	0
24	20231214	190200	53590504	988	988	988	988	0
25	20231214	190100	53590504	988	988	988	988	0
26	20231214	190000	53590504	988	988	988	988	0
27	20231214	185900	53590504	988	988	988	988	0
28	20231214	185800	53590504	988	988	988	988	0
29	20231214	185700	53590504	988	988	988	988	0
30	20231214	185600	53590504	988	988	988	988	0
31	20231214	185500	53590504	988	988	988	988	0
32	20231214	185400	53590504	988	988	988	988	296
33	20231214	185300	53590504	988	988	988	988	0
34	20231214	185200	53590504	988	988	988	988	0
35	20231214	185100	53590504	988	988	988	988	0
36	20231214	185000	53590504	988	988	988	988	0
37	20231214	184900	53590504	988	988	988	988	0
38	20231214	184800	53590504	988	988	988	988	0
39	20231214	184700	53590504	988	988	988	988	0
40	20231214	184600	53590504	988	988	988	988	0
41	20231214	184500	53590504	988	988	988	988	0
42	20231214	184400	53590504	988	988	988	988	0
43	20231214	184300	53590504	988	988	988	988	0
44	20231214	184200	53590504	988	988	988	988	0
45	20231214	184100	53590504	988	988	988	988	0
46	20231214	184000	53590504	988	988	988	988	0
47	20231214	183900	53590504	988	988	988	988	0
48	20231214	183800	53590504	988	988	988	988	0
49	20231214	183700	53590504	988	988	988	988	0
50	20231214	183600	53590504	988	988	988	988	0
51	20231214	183500	53590504	988	988	988	988	0
52	20231214	183400	53590504	988	988	988	988	0
53	20231214	183300	53590504	988	988	988	988	0
54	20231214	183200	53590504	988	988	988	988	0
55	20231214	183100	53590504	988	988	988	988	0
56	20231214	183000	53590504	988	988	988	988	0
57	20231214	182900	53590504	988	988	988	988	0
58	20231214	182800	53590504	988	988	988	988	0
59	20231214	182700	53590504	988	988	988	988	0
60	20231214	182600	53590504	988	988	988	988	0
61	20231214	182500	53590504	988	988	988	988	0
62	20231214	182400	53590504	988	988	988	988	296
63	20231214	182300	53590504	988	988	988	988	0
64	20231214	182200	53590504	988	988	988	988	0
65	20231214	182100	53590504	988	988	988	988	0
66	20231214	182000	53590504	988	988	988	988	0
67	20231214	181900	53590504	988	988	988	988	0
68	20231214	181800	53590504	988	988	988	988	0
69	20231214	181700	53590504	988	988	988	988	0
70	20231214	181600	53590504	988	988	988	988	0
71	20231214	181500	53590504	988	988	988	988	0
72	20231214	181400	53590504	988	988	988	988	0
73	20231214	181300	53590504	988	988	988	988	0
74	20231214	181200	53590504	988	988	988	988	0
75	20231214	181100	53590504	988	988	988	988	0
76	20231214	181000	53590504	988	988	988	988	0
77	20231214	180900	53590504	988	988	988	988	0
78	20231214	180800	53590504	988	988	988	988	0
79	20231214	180700	53590504	988	988	988	988	0
80	20231214	180600	53590504	988	988	988	988	0
81	20231214	180500	53590504	988	988	988	988	0
82	20231214	180400	53590504	988	988	988	988	0
83	20231214	180300	53590504	988	988	988	988	0
84	20231214	180200	53590504	988	988	988	988	0
85	20231214	180100	53590504	988	988	988	988	0
86	20231214	180000	53590504	988	988	988	988	0
87	20231214	175900	53590504	988	988	988	988	0
88	20231214	175800	53590504	988	988	988	988	0
89	20231214	175700	53590504	988	988	988	988	0
90	20231214	175600	53590504	988	988	988	988	0
91	20231214	175500	53590504	988	988	988	988	0
92	20231214	175400	53590504	988	988	988	988	296
93	20231214	175300	53590504	988	988	988	988	0
94	20231214	175200	53590504	988	988	988	988	0
95	20231214	175100	53590504	988	988	988	988	0
96	20231214	175000	53590504	988	988	988	988	0
97	20231214	174900	53590504	988	988	988	988	0
98	20231214	174800	53590504	988	988	988	988	0
99	20231214	174700	53590504	988	988	988	988	0
100	20231214	174600	53590504	988	988	988	988	0
101	20231214	174500	53590504	988	988	988	988	0
102	20231214	174400	53590504	988	988	988	988	0
103	20231214	174300	53590504	988	988	988	988	0
104	20231214	174200	53590504	988	988	988	988	0
105	20231214	174100	53590504	988	988	988	988	0
106	20231214	174000	53590504	988	988	988	988	0
107	20231214	173900	53590504	988	988	988	988	0
108	20231214	173800	53590504	988	988	988	988	0
109	20231214	173700	53590504	988	988	988	988	0
110	20231214	173600	53590504	988	988	988	988	0
111	20231214	173500	53590504	988	988	988	988	0
112	20231214	173400	53590504	988	988	988	988	0
113	20231214	173300	53590504	988	988	988	988	0
114	20231214	173200	53590504	988	988	988	988	0
115	20231214	173100	53590504	988	988	988	988	0
116	20231214	173000	53590504	988	988	988	988	0
117	20231214	172900	53590504	988	988	988	988	0
118	20231214	172800	53590504	988	988	988	988	0
119	20231214	172700	53590504	988	988	988	988	0
120	20231214	172600	53590504	988	988	988	988	0
121	20231214	172500	53590504	988	988	988	988	0
122	20231214	172400	53590504	988	988	988	988	296
123	20231214	172300	53590504	988	988	988	988	0
124	20231214	172200	53590504	988	988	988	988	0
125	20231214	172100	53590504	988	988	988	988	0
126	20231214	172000	53590504	988	988	988	988	0
127	20231214	171900	53590504	988	988	988	988	0
128	20231214	171800	53590504	988	988	988	988	0
129	20231214	171700	53590504	988	988	988	988	0
130	20231214	171600	53590504	988	988	988	988	0
131	20231214	171500	53590504	988	988	988	988	0
132	20231214	171400	53590504	988	988	988	988	0
133	20231214	171300	53590504	988	988	988	988	0
134	20231214	171200	53590504	988	988	988	988	0
135	20231214	171100	53590504	988	988	988	988	0
136	20231214	171000	53590504	988	988	988	988	0
137	20231214	170900	53590504	988	988	988	988	0
138	20231214	170800	53590504	988	988	988	988	0
139	20231214	170700	53590504	988	988	988	988	0
140	20231214	170600	53590504	988	988	988	988	0
141	20231214	170500	53590504	988	988	988	988	0
142	20231214	170400	53590504	988	988	988	988	0
143	20231214	170300	53590504	988	988	988	988	0
144	20231214	170200	53590504	988	988	988	988	0
145	20231214	170100	53590504	988	988	988	988	0
146	20231214	170000	53590504	988	988	988	988	0
147	20231214	165900	53590504	988	988	988	988	0
148	20231214	165800	53590504	988	988	988	988	0
149	20231214	165700	53590504	988	988	988	988	0
150	20231214	165600	53590504	988	988	988	988	0
151	20231214	165500	53590504	988	988	988	988	0
152	20231214	165400	53590504	988	988	988	988	296
153	20231214	165300	53590504	988	988	988	988	0
154	20231214	165200	53590504	988	988	988	988	0
155	20231214	165100	53590504	988	988	988	988	0
156	20231214	165000	53590504	988	988	988	988	0
157	20231214	164900	53590504	988	988	988	988	0
158	20231214	164800	53590504	988	988	988	988	0
159	20231214	164700	53590504	988	988	988	988	0
160	20231214	164600	53590504	988	988	988	988	0
161	20231214	164500	53590504	988	988	988	988	0
162	20231214	164400	53590504	988	988	988	988	0
163	20231214	164300	53590504	988	988	988	988	0
164	20231214	164200	53590504	988	988	988	988	0
165	20231214	164100	53590504	988	988	988	988	0
166	20231214	164000	53590504	988	988	988	988	0
167	20231214	163900	53590504	988	988	988	988	0
168	20231214	163800	53590504	988	988	988	988	0
169	20231214	163700	53590504	988	988	988	988	0
170	20231214	163600	53590504	988	988	988	988	0
171	20231214	163500	53590504	988	988	988	988	0
172	20231214	163400	53590504	988	988	988	988	0
173	20231214	163300	53590504	988	988	988	988	0
174	20231214	163200	53590504	988	988	988	988	0
175	20231214	163100	53590504	988	988	988	988	0
176	20231214	163000	53590504	988	988	988	988	0
177	20231214	162900	53590504	988	988	988	988	0
178	20231214	162800	53590504	988	988	988	988	0
179	20231214	162700	53590504	988	988	988	988	0
180	20231214	162600	53590504	988	988	988	988	0
181	20231214	162500	53590504	988	988	988	988	0
182	20231214	162400	53590504	988	988	988	988	296
183	20231214	162300	53590504	988	988	988	988	0
184	20231214	162200	53590504	988	988	988	988	0
185	20231214	162100	53590504	988	988	988	988	0
186	20231214	162000	53590504	988	988	988	988	0
187	20231214	161900	53590504	988	988	988	988	0
188	20231214	161800	53590504	988	988	988	988	0
189	20231214	161700	53590504	988	988	988	988	0
190	20231214	161600	53590504	988	988	988	988	0
191	20231214	161500	53590504	988	988	988	988	0
192	20231214	161400	53590504	988	988	988	988	0
193	20231214	161300	53590504	988	988	988	988	0
194	20231214	161200	53590504	988	988	988	988	0
195	20231214	161100	53590504	988	988	988	988	0
196	20231214	161000	53590504	988	988	988	988	0
197	20231214	160900	53590504	988	988	988	988	0
198	20231214	160800	53590504	988	988	988	988	0
199	20231214	160700	53590504	988	988	988	988	0
200	20231214	160600	53590504	988	988	988	988	0
201	20231214	160500	53590504	988	988	988	988	0
202	20231214	160400	53590504	988	988	988	988	0
203	20231214	160300	53590504	988	988	988	988	0
204	20231214	160200	53590504	988	988	988	988	0
205	20231214	160100	53590504	988	988	988	988	0
206	20231214	160000	53590504	988	988	988	988	0
207	20231214	155900	53590504	988	988	988	988	0
208	20231214	155800	53590504	988	988	988	988	0
209	20231214	155700	53590504	988	988	988	988	0
210	20231214	155600	53590504	988	988	988	988	0
211	20231214	155500	53590504	988	988	988	988	0
212	20231214	155400	53590504	988	988	988	988	296
213	20231214	155300	53590504	988	988	988	988	0
214	20231214	155200	53590504	988	988	988	988	0
215	20231214	155100	53590504	988	988	988	988	0
216	20231214	155000	53590504	988	988	988	988	0
217	20231214	154900	53590504	988	988	988	988	0
218	20231214	154800	53590504	988	988	988	988	0
219	20231214	154700	53590504	988	988	988	988	0
220	20231214	154600	53590504	988	988	988	988	0
221	20231214	154500	53590504	988	988	988	988	0
222	20231214	154400	53590504	988	988	988	988	0
223	20231214	154300	53590504	988	988	988	988	0
224	20231214	154200	53590504	988	988	988	988	0
225	20231214	154100	53590504	988	988	988	988	0
226	20231214	154000	53590504	988	988	988	988	0
227	20231214	153900	53590504	988	988	988	988	0
228	20231214	153800	53590504	988	988	988	988	0
229	20231214	153700	53590504	988	988	988	988	0
230	20231214	153600	53590504	988	988	988	988	0
231	20231214	153500	53590504	988	988	988	988	0
232	20231214	153400	53590504	988	988	988	988	0
233	20231214	153300	53590504	988	988	988	988	0
234	20231214	153200	53590504	988	988	988	988	0
235	20231214	153100	53590504	988	988	988	988	0
236	20231214	153000	53590504	988	988	988	988	296
237	20231214	152900	53298056	980	980	980	980	0
238	20231214	152800	53298056	980	980	980	980	0
239	20231214	152700	53298056	980	980	980	980	0
240	20231214	152600	53298056	980	980	980	980	0
241	20231214	152500	53298056	980	980	980	980	0
242	20231214	152400	53298056	980	980	980	980	0
243	20231214	152300	53298056	980	980	980	980	0
244	20231214	152200	53298056	980	980	980	980	0
245	20231214	152100	53298056	980	980	980	980	0
246	20231214	152000	53298056	980	980	980	980	0
247	20231214	151900	53298056	980	984	984	980	250
248	20231214	151800	53052655	985	985	985	985	0
249	20231214	151700	53052655	985	985	985	985	4
250	20231214	151600	53048715	984	984	984	984	0
251	20231214	151500	53048715	984	984	984	984	99
252	20231214	151400	52951299	985	985	985	985	0
253	20231214	151300	52951299	985	985	985	985	0
254	20231214	151200	52951299	985	985	985	985	155
255	20231214	151100	52798624	985	985	985	985	100
256	20231214	151000	52700124	984	984	984	984	0
257	20231214	150900	52700124	984	984	984	984	0
258	20231214	150800	52700124	984	984	984	984	0
259	20231214	150700	52700124	984	984	984	984	0
260	20231214	150600	52700124	984	984	984	984	0
261	20231214	150500	52700124	984	984	984	984	0
262	20231214	150400	52700124	984	984	984	984	0
263	20231214	150300	52700124	984	984	984	984	0
264	20231214	150200	52700124	984	984	984	984	443
265	20231214	150100	52264212	985	985	985	985	200
266	20231214	150000	52067212	985	985	985	985	0
267	20231214	145900	52067212	985	985	985	985	0
268	20231214	145800	52067212	985	985	985	985	84
269	20231214	145700	51984472	985	985	985	985	0
270	20231214	145600	51984472	985	985	985	985	5
271	20231214	145500	51979547	980	981	981	980	2500
272	20231214	145400	49529062	981	981	981	981	118
273	20231214	145300	49413304	985	985	985	985	0
274	20231214	145200	49413304	985	985	985	985	0
275	20231214	145100	49413304	985	985	985	985	0
276	20231214	145000	49413304	985	985	985	985	11
277	20231214	144900	49402469	989	989	989	989	0
278	20231214	144800	49402469	989	989	989	989	0
279	20231214	144700	49402469	989	989	989	989	0
280	20231214	144600	49402469	989	989	989	989	0
281	20231214	144500	49402469	989	989	989	989	0
282	20231214	144400	49402469	989	989	989	989	0
283	20231214	144300	49402469	989	980	989	980	4001
284	20231214	144200	45481480	980	982	982	980	1646
285	20231214	144100	43867875	981	982	982	981	416
286	20231214	144000	43459564	983	993	993	982	2550
287	20231214	143900	40955093	987	989	989	987	2899
288	20231214	143800	38092794	990	991	991	990	611
289	20231214	143700	37487444	993	993	993	993	0
290	20231214	143600	37487444	993	993	993	993	100
291	20231214	143500	37388144	993	993	993	993	0
292	20231214	143400	37388144	993	993	993	993	0
293	20231214	143300	37388144	993	993	993	993	0
294	20231214	143200	37388144	993	993	993	993	0
295	20231214	143100	37388144	993	993	993	993	0
296	20231214	143000	37388144	993	991	993	991	21
297	20231214	142900	37367311	993	993	993	993	0
298	20231214	142800	37367311	993	993	993	993	84
299	20231214	142700	37283899	991	991	991	991	160
300	20231214	142600	37125339	993	993	993	993	0
301	20231214	142500	37125339	993	993	993	993	0
302	20231214	142400	37125339	993	993	993	993	0
303	20231214	142300	37125339	993	993	993	993	0
304	20231214	142200	37125339	993	993	993	993	0
305	20231214	142100	37125339	993	993	993	993	0
306	20231214	142000	37125339	993	993	993	993	11
307	20231214	141900	37114416	993	993	993	993	0
308	20231214	141800	37114416	993	993	993	993	0
309	20231214	141700	37114416	993	993	993	993	0
310	20231214	141600	37114416	993	993	993	993	0
311	20231214	141500	37114416	993	993	993	993	0
312	20231214	141400	37114416	993	993	993	993	0
313	20231214	141300	37114416	993	993	993	993	0
314	20231214	141200	37114416	993	993	993	993	0
315	20231214	141100	37114416	993	993	993	993	0
316	20231214	141000	37114416	993	993	993	993	11
317	20231214	140900	37103493	993	993	993	993	0
318	20231214	140800	37103493	993	993	993	993	0
319	20231214	140700	37103493	993	993	993	993	0
320	20231214	140600	37103493	993	993	993	993	0
321	20231214	140500	37103493	993	993	993	993	0
322	20231214	140400	37103493	993	993	993	993	0
323	20231214	140300	37103493	993	993	993	993	0
324	20231214	140200	37103493	993	993	993	993	0
325	20231214	140100	37103493	993	993	993	993	0
326	20231214	140000	37103493	993	993	993	993	11
327	20231214	135900	37092570	991	991	991	991	30
328	20231214	135800	37062840	992	992	992	992	84
329	20231214	135700	36979512	991	991	991	991	121
330	20231214	135600	36859601	991	991	991	991	0
331	20231214	135500	36859601	991	991	991	991	0
332	20231214	135400	36859601	991	991	991	991	0
333	20231214	135300	36859601	991	991	991	991	0
334	20231214	135200	36859601	991	991	991	991	800
335	20231214	135100	36066801	992	992	992	992	0
336	20231214	135000	36066801	992	992	992	992	12
337	20231214	134900	36054897	991	991	991	991	0
338	20231214	134800	36054897	991	991	991	991	0
339	20231214	134700	36054897	991	991	991	991	0
340	20231214	134600	36054897	991	992	992	991	555
341	20231214	134500	35504572	991	991	991	991	0
342	20231214	134400	35504572	991	991	991	991	71
343	20231214	134300	35434211	992	992	992	992	0
344	20231214	134200	35434211	992	992	992	992	0
345	20231214	134100	35434211	992	992	992	992	0
346	20231214	134000	35434211	992	992	992	992	12
347	20231214	133900	35422307	992	992	992	992	0
348	20231214	133800	35422307	992	992	992	992	0
349	20231214	133700	35422307	992	992	992	992	0
350	20231214	133600	35422307	992	992	992	992	7
351	20231214	133500	35415363	992	992	992	992	0
352	20231214	133400	35415363	992	992	992	992	0
353	20231214	133300	35415363	992	992	992	992	0
354	20231214	133200	35415363	992	992	992	992	0
355	20231214	133100	35415363	992	992	992	992	2117
356	20231214	133000	33315299	992	992	992	992	471
357	20231214	132900	32848067	992	992	992	992	1425
358	20231214	132800	31434467	992	992	992	992	0
359	20231214	132700	31434467	992	992	992	992	0
360	20231214	132600	31434467	992	992	992	992	0
361	20231214	132500	31434467	992	992	992	992	0
362	20231214	132400	31434467	992	992	992	992	0
363	20231214	132300	31434467	992	992	992	992	0
364	20231214	132200	31434467	992	992	992	992	0
365	20231214	132100	31434467	992	992	992	992	94
366	20231214	132000	31341219	993	993	993	993	12
367	20231214	131900	31329303	993	993	993	993	223
368	20231214	131800	31107864	994	994	994	994	0
369	20231214	131700	31107864	994	994	994	994	25
370	20231214	131600	31083014	994	994	994	994	5
371	20231214	131500	31078044	994	994	994	994	0
372	20231214	131400	31078044	994	994	994	994	0
373	20231214	131300	31078044	994	994	994	994	199
374	20231214	131200	30880238	994	994	994	994	301
375	20231214	131100	30581044	994	994	994	994	0
376	20231214	131000	30581044	994	994	994	994	12
377	20231214	130900	30569116	995	995	995	995	0
378	20231214	130800	30569116	995	995	995	995	0
379	20231214	130700	30569116	995	995	995	995	0
380	20231214	130600	30569116	995	995	995	995	4
381	20231214	130500	30565136	995	995	995	995	6
382	20231214	130400	30559166	995	995	995	995	0
383	20231214	130300	30559166	995	995	995	995	32
384	20231214	130200	30527326	993	995	995	993	107
385	20231214	130100	30421071	995	995	995	995	2
386	20231214	130000	30419081	997	996	997	996	13
387	20231214	125900	30406123	997	997	997	997	0
388	20231214	125800	30406123	997	997	997	997	0
389	20231214	125700	30406123	997	997	997	997	0
390	20231214	125600	30406123	997	997	997	997	3
391	20231214	125500	30403132	997	996	997	996	105
392	20231214	125400	30298467	997	997	997	997	0
393	20231214	125300	30298467	997	996	997	996	15
394	20231214	125200	30283526	996	996	996	996	6
395	20231214	125100	30277550	997	996	997	996	100
396	20231214	125000	30177870	997	996	997	996	797
397	20231214	124900	29383482	996	996	996	996	0
398	20231214	124800	29383482	996	996	996	996	0
399	20231214	124700	29383482	996	996	996	996	27
400	20231214	124600	29356590	996	996	996	996	0
401	20231214	124500	29356590	996	996	996	996	0
402	20231214	124400	29356590	996	996	996	996	0
403	20231214	124300	29356590	996	996	996	996	0
404	20231214	124200	29356590	996	996	996	996	0
405	20231214	124100	29356590	996	996	996	996	0
406	20231214	124000	29356590	996	995	996	995	12
407	20231214	123900	29344649	994	994	994	994	0
408	20231214	123800	29344649	994	994	994	994	10
409	20231214	123700	29334709	992	992	992	992	0
410	20231214	123600	29334709	992	992	992	992	0
411	20231214	123500	29334709	992	992	992	992	200
412	20231214	123400	29136309	996	996	996	996	0
413	20231214	123300	29136309	996	996	996	996	0
414	20231214	123200	29136309	996	996	996	996	0
415	20231214	123100	29136309	996	996	996	996	0
416	20231214	123000	29136309	996	996	996	996	12
417	20231214	122900	29124357	997	997	997	997	0
418	20231214	122800	29124357	997	997	997	997	0
419	20231214	122700	29124357	997	997	997	997	0
420	20231214	122600	29124357	997	997	997	997	0
421	20231214	122500	29124357	997	997	997	997	0
422	20231214	122400	29124357	997	997	997	997	0
423	20231214	122300	29124357	997	997	997	997	0
424	20231214	122200	29124357	997	997	997	997	0
425	20231214	122100	29124357	997	997	997	997	3
426	20231214	122000	29121366	997	997	997	997	15
427	20231214	121900	29106411	998	994	998	994	114
428	20231214	121800	28993017	994	993	994	993	202
429	20231214	121700	28792429	993	993	994	993	5
430	20231214	121600	28787463	994	994	994	994	4
431	20231214	121500	28783487	994	994	994	994	13
432	20231214	121400	28770565	994	994	994	994	5
433	20231214	121300	28765595	994	994	994	994	5
434	20231214	121200	28760625	994	994	994	994	0
435	20231214	121100	28760625	994	994	994	994	0
436	20231214	121000	28760625	994	994	994	994	12
437	20231214	120900	28748697	994	994	994	994	0
438	20231214	120800	28748697	994	994	994	994	0
439	20231214	120700	28748697	994	994	994	994	0
440	20231214	120600	28748697	994	994	994	994	0
441	20231214	120500	28748697	994	994	994	994	1
442	20231214	120400	28747703	993	993	993	993	0
443	20231214	120300	28747703	993	993	993	993	1
444	20231214	120200	28746710	994	994	994	994	2
445	20231214	120100	28744722	994	994	994	994	2
446	20231214	120000	28742734	995	995	995	995	12
447	20231214	115900	28730794	995	995	995	995	0
448	20231214	115800	28730794	995	995	995	995	0
449	20231214	115700	28730794	995	995	995	995	0
450	20231214	115600	28730794	995	995	995	995	0
451	20231214	115500	28730794	995	995	995	995	0
452	20231214	115400	28730794	995	995	995	995	0
453	20231214	115300	28730794	995	995	995	995	0
454	20231214	115200	28730794	995	995	995	995	0
455	20231214	115100	28730794	995	995	995	995	0
456	20231214	115000	28730794	995	995	995	995	12
457	20231214	114900	28718854	995	995	995	995	0
458	20231214	114800	28718854	995	995	995	995	0
459	20231214	114700	28718854	995	995	995	995	0
460	20231214	114600	28718854	995	995	995	995	0
461	20231214	114500	28718854	995	994	995	994	3
462	20231214	114400	28715871	993	993	993	993	0
463	20231214	114300	28715871	993	993	993	993	1
464	20231214	114200	28714878	993	993	993	993	0
465	20231214	114100	28714878	993	993	993	993	50
466	20231214	114000	28665228	993	995	995	993	112
467	20231214	113900	28553988	995	995	995	995	0
468	20231214	113800	28553988	995	995	995	995	0
469	20231214	113700	28553988	995	995	995	995	0
470	20231214	113600	28553988	995	995	995	995	0
471	20231214	113500	28553988	995	995	995	995	0
472	20231214	113400	28553988	995	994	995	994	3
473	20231214	113300	28551004	993	993	993	993	0
474	20231214	113200	28551004	993	993	993	993	0
475	20231214	113100	28551004	993	993	993	993	0
476	20231214	113000	28551004	993	993	993	993	0
477	20231214	112900	28551004	993	993	993	993	0
478	20231214	112800	28551004	993	993	993	993	0
479	20231214	112700	28551004	993	993	993	993	0
480	20231214	112600	28551004	993	993	993	993	0
481	20231214	112500	28551004	993	993	993	993	0
482	20231214	112400	28551004	993	993	993	993	0
483	20231214	112300	28551004	993	993	993	993	0
484	20231214	112200	28551004	993	993	993	993	0
485	20231214	112100	28551004	993	993	993	993	0
486	20231214	112000	28551004	993	993	993	993	0
487	20231214	111900	28551004	993	993	993	993	0
488	20231214	111800	28551004	993	993	993	993	0
489	20231214	111700	28551004	993	993	993	993	0
490	20231214	111600	28551004	993	993	993	993	0
491	20231214	111500	28551004	993	993	993	993	50
492	20231214	111400	28501354	996	996	996	996	5
493	20231214	111300	28496374	992	992	992	992	0
494	20231214	111200	28496374	992	993	993	992	400
495	20231214	111100	28099524	996	996	996	996	5
496	20231214	111000	28094544	996	996	996	996	0
497	20231214	110900	28094544	996	996	996	996	0
498	20231214	110800	28094544	996	996	996	996	0
499	20231214	110700	28094544	996	996	996	996	0
500	20231214	110600	28094544	996	996	996	996	0
501	20231214	110500	28094544	996	996	996	996	0
502	20231214	110400	28094544	996	996	996	996	0
503	20231214	110300	28094544	996	996	996	996	0
504	20231214	110200	28094544	996	996	996	996	3
505	20231214	110100	28091556	992	992	992	992	0
506	20231214	110000	28091556	992	992	992	992	0
507	20231214	105900	28091556	992	992	992	992	0
508	20231214	105800	28091556	992	992	992	992	11
509	20231214	105700	28080644	992	995	995	992	333
510	20231214	105600	27749997	996	996	996	996	0
511	20231214	105500	27749997	996	996	996	996	0
512	20231214	105400	27749997	996	996	996	996	17
513	20231214	105300	27733065	996	996	996	996	0
514	20231214	105200	27733065	996	996	996	996	0
515	20231214	105100	27733065	996	996	996	996	0
516	20231214	105000	27733065	996	996	996	996	3
517	20231214	104900	27730077	996	996	996	996	2
518	20231214	104800	27728085	996	996	996	996	0
519	20231214	104700	27728085	996	996	996	996	0
520	20231214	104600	27728085	996	996	996	996	1
521	20231214	104500	27727089	998	998	998	998	0
522	20231214	104400	27727089	998	998	998	998	0
523	20231214	104300	27727089	998	998	998	998	0
524	20231214	104200	27727089	998	998	998	998	0
525	20231214	104100	27727089	998	998	998	998	0
526	20231214	104000	27727089	998	995	998	995	5
527	20231214	103900	27722108	994	994	994	994	36
528	20231214	103800	27686324	999	999	999	999	0
529	20231214	103700	27686324	999	994	999	994	5
530	20231214	103600	27681344	994	995	995	994	50
531	20231214	103500	27631641	994	993	994	993	86
532	20231214	103400	27546212	1002	1002	1002	1002	0
533	20231214	103300	27546212	1002	1002	1002	1002	0
534	20231214	103200	27546212	1002	1002	1002	1002	5
535	20231214	103100	27541202	992	999	999	992	600
536	20231214	103000	26945182	1002	1003	1003	1002	16
537	20231214	102900	26929136	1003	1000	1003	1000	26
538	20231214	102800	26903127	1003	1003	1003	1003	0
539	20231214	102700	26903127	1003	1002	1003	1002	12
540	20231214	102600	26891101	1002	1002	1002	999	193
541	20231214	102500	26697719	1002	1001	1002	1001	34
542	20231214	102400	26663657	1001	1001	1001	1001	1
543	20231214	102300	26662656	1002	1002	1002	1002	0
544	20231214	102200	26662656	1002	1002	1002	1002	0
545	20231214	102100	26662656	1002	1002	1002	1002	0
546	20231214	102000	26662656	1002	1002	1002	1002	0
547	20231214	101900	26662656	1002	1002	1002	1002	0
548	20231214	101800	26662656	1002	1002	1002	1002	0
549	20231214	101700	26662656	1002	1001	1002	1001	575
550	20231214	101600	26086557	999	999	999	999	12
551	20231214	101500	26074569	999	998	999	998	510
552	20231214	101400	25565163	994	994	994	994	276
553	20231214	101300	25290819	992	992	992	992	0
554	20231214	101200	25290819	992	992	992	992	0
555	20231214	101100	25290819	992	992	992	992	0
556	20231214	101000	25290819	992	992	992	992	0
557	20231214	100900	25290819	992	992	992	992	20
558	20231214	100800	25270979	992	992	992	992	0
559	20231214	100700	25270979	992	992	992	992	0
560	20231214	100600	25270979	992	992	992	992	0
561	20231214	100500	25270979	992	992	992	992	0
562	20231214	100400	25270979	992	992	992	992	0
563	20231214	100300	25270979	992	992	992	992	195
564	20231214	100200	25077539	992	992	992	992	0
565	20231214	100100	25077539	992	992	992	992	1
566	20231214	100000	25076547	992	992	992	992	0
567	20231214	095900	25076547	992	992	992	992	0
568	20231214	095800	25076547	992	992	992	992	3
569	20231214	095700	25073571	992	992	992	992	22
570	20231214	095600	25051747	992	994	994	992	23
571	20231214	095500	25028925	994	994	994	994	25
572	20231214	095400	25004075	994	993	994	993	307
573	20231214	095300	24699223	993	993	993	993	3
574	20231214	095200	24696244	988	988	988	988	211
575	20231214	095100	24487776	988	988	988	988	0
576	20231214	095000	24487776	988	988	988	988	0
577	20231214	094900	24487776	988	988	988	988	0
578	20231214	094800	24487776	988	988	988	988	0
579	20231214	094700	24487776	988	988	988	988	0
580	20231214	094600	24487776	988	988	988	988	904
581	20231214	094500	23594624	990	990	990	990	0
582	20231214	094400	23594624	990	990	990	990	0
583	20231214	094300	23594624	990	990	990	990	50
584	20231214	094200	23545124	988	1000	1000	988	10010
585	20231214	094100	13643944	997	997	997	997	0
586	20231214	094000	13643944	997	1001	1001	997	225
587	20231214	093900	13419519	1002	1002	1002	1002	0
588	20231214	093800	13419519	1002	1002	1002	1002	2
589	20231214	093700	13417515	1002	1002	1002	1002	1
590	20231214	093600	13416513	997	1002	1002	997	14
591	20231214	093500	13402545	1003	1003	1003	1003	29
592	20231214	093400	13373458	1004	1000	1004	997	196
593	20231214	093300	13177085	1001	1000	1001	1000	77
594	20231214	093200	13100080	997	1000	1000	997	30
595	20231214	093100	13070164	1000	996	1001	996	82
596	20231214	093000	12988388	1002	1002	1002	1002	0
597	20231214	092900	12988388	1002	1002	1002	1002	2
598	20231214	092800	12986384	997	997	997	997	5
599	20231214	092700	12981399	997	997	997	997	5
600	20231214	092600	12976414	1003	1003	1003	1003	0
601	20231214	092500	12976414	1003	1002	1003	1002	55
602	20231214	092400	12921260	1003	1001	1004	997	24
603	20231214	092300	12897248	1001	1002	1002	1001	13
604	20231214	092200	12884230	1004	1003	1004	1003	6
605	20231214	092100	12878209	1004	1005	1005	1003	24
606	20231214	092000	12854118	1005	1005	1005	1005	13
607	20231214	091900	12841053	1005	1000	1005	1000	412
608	20231214	091800	12428302	1001	1002	1003	1001	33
609	20231214	091700	12395259	1000	1000	1002	999	677
610	20231214	091600	11717942	1000	1001	1001	996	117
611	20231214	091500	11601351	1001	998	1001	998	283
612	20231214	091400	11318897	998	998	998	998	5
613	20231214	091300	11313907	998	997	998	997	24
614	20231214	091200	11289976	992	992	992	992	0
615	20231214	091100	11289976	992	992	992	992	2575
616	20231214	091000	8735576	991	991	991	991	100
617	20231214	090900	8636476	992	991	992	991	1182
618	20231214	090800	7465112	992	991	992	991	3
619	20231214	090700	7462137	992	991	992	991	3
620	20231214	090600	7459162	992	992	992	992	434
621	20231214	090500	7028634	992	992	992	992	18
622	20231214	090400	7010778	992	992	992	992	40
623	20231214	090300	6971098	992	992	992	992	1450
624	20231214	090200	5532698	992	992	992	992	1057
625	20231214	090100	4484154	992	992	992	992	222
626	20231214	090000	4263930	990	990	990	990	4307