KissMeData/011370/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185500	37362493	957	957	957	957	1704
3	20231207	185400	37362493	957	957	957	957	0
4	20231207	185300	37362493	957	957	957	957	0
5	20231207	185200	37362493	957	957	957	957	0
6	20231207	185100	37362493	957	957	957	957	0
7	20231207	185000	37362493	957	957	957	957	0
8	20231207	184900	37362493	957	957	957	957	0
9	20231207	184800	37362493	957	957	957	957	0
10	20231207	184700	37362493	957	957	957	957	0
11	20231207	184600	37362493	957	957	957	957	0
12	20231207	184500	37362493	957	957	957	957	0
13	20231207	184400	37362493	957	957	957	957	0
14	20231207	184300	37362493	957	957	957	957	0
15	20231207	184200	37362493	957	957	957	957	0
16	20231207	184100	37362493	957	957	957	957	0
17	20231207	184000	37362493	957	957	957	957	0
18	20231207	183900	37362493	957	957	957	957	0
19	20231207	183800	37362493	957	957	957	957	0
20	20231207	183700	37362493	957	957	957	957	0
21	20231207	183600	37362493	957	957	957	957	0
22	20231207	183500	37362493	957	957	957	957	0
23	20231207	183400	37362493	957	957	957	957	0
24	20231207	183300	37362493	957	957	957	957	0
25	20231207	183200	37362493	957	957	957	957	0
26	20231207	183100	37362493	957	957	957	957	0
27	20231207	183000	37362493	957	957	957	957	0
28	20231207	182900	37362493	957	957	957	957	0
29	20231207	182800	37362493	957	957	957	957	0
30	20231207	182700	37362493	957	957	957	957	0
31	20231207	182600	37362493	957	957	957	957	0
32	20231207	182500	37362493	957	957	957	957	1704
33	20231207	182400	37362493	957	957	957	957	0
34	20231207	182300	37362493	957	957	957	957	0
35	20231207	182200	37362493	957	957	957	957	0
36	20231207	182100	37362493	957	957	957	957	0
37	20231207	182000	37362493	957	957	957	957	0
38	20231207	181900	37362493	957	957	957	957	0
39	20231207	181800	37362493	957	957	957	957	0
40	20231207	181700	37362493	957	957	957	957	0
41	20231207	181600	37362493	957	957	957	957	0
42	20231207	181500	37362493	957	957	957	957	0
43	20231207	181400	37362493	957	957	957	957	0
44	20231207	181300	37362493	957	957	957	957	0
45	20231207	181200	37362493	957	957	957	957	0
46	20231207	181100	37362493	957	957	957	957	0
47	20231207	181000	37362493	957	957	957	957	0
48	20231207	180900	37362493	957	957	957	957	0
49	20231207	180800	37362493	957	957	957	957	0
50	20231207	180700	37362493	957	957	957	957	0
51	20231207	180600	37362493	957	957	957	957	0
52	20231207	180500	37362493	957	957	957	957	0
53	20231207	180400	37362493	957	957	957	957	0
54	20231207	180300	37362493	957	957	957	957	0
55	20231207	180200	37362493	957	957	957	957	0
56	20231207	180100	37362493	957	957	957	957	0
57	20231207	180000	37362493	957	957	957	957	0
58	20231207	175900	37362493	957	957	957	957	0
59	20231207	175800	37362493	957	957	957	957	0
60	20231207	175700	37362493	957	957	957	957	0
61	20231207	175600	37362493	957	957	957	957	0
62	20231207	175500	37362493	957	957	957	957	1704
63	20231207	175400	37362493	957	957	957	957	0
64	20231207	175300	37362493	957	957	957	957	0
65	20231207	175200	37362493	957	957	957	957	0
66	20231207	175100	37362493	957	957	957	957	0
67	20231207	175000	37362493	957	957	957	957	0
68	20231207	174900	37362493	957	957	957	957	0
69	20231207	174800	37362493	957	957	957	957	0
70	20231207	174700	37362493	957	957	957	957	0
71	20231207	174600	37362493	957	957	957	957	0
72	20231207	174500	37362493	957	957	957	957	0
73	20231207	174400	37362493	957	957	957	957	0
74	20231207	174300	37362493	957	957	957	957	0
75	20231207	174200	37362493	957	957	957	957	0
76	20231207	174100	37362493	957	957	957	957	0
77	20231207	174000	37362493	957	957	957	957	0
78	20231207	173900	37362493	957	957	957	957	0
79	20231207	173800	37362493	957	957	957	957	0
80	20231207	173700	37362493	957	957	957	957	0
81	20231207	173600	37362493	957	957	957	957	0
82	20231207	173500	37362493	957	957	957	957	0
83	20231207	173400	37362493	957	957	957	957	0
84	20231207	173300	37362493	957	957	957	957	0
85	20231207	173200	37362493	957	957	957	957	0
86	20231207	173100	37362493	957	957	957	957	0
87	20231207	173000	37362493	957	957	957	957	0
88	20231207	172900	37362493	957	957	957	957	0
89	20231207	172800	37362493	957	957	957	957	0
90	20231207	172700	37362493	957	957	957	957	0
91	20231207	172600	37362493	957	957	957	957	0
92	20231207	172500	37362493	957	957	957	957	1704
93	20231207	172400	37362493	957	957	957	957	0
94	20231207	172300	37362493	957	957	957	957	0
95	20231207	172200	37362493	957	957	957	957	0
96	20231207	172100	37362493	957	957	957	957	0
97	20231207	172000	37362493	957	957	957	957	0
98	20231207	171900	37362493	957	957	957	957	0
99	20231207	171800	37362493	957	957	957	957	0
100	20231207	171700	37362493	957	957	957	957	0
101	20231207	171600	37362493	957	957	957	957	0
102	20231207	171500	37362493	957	957	957	957	0
103	20231207	171400	37362493	957	957	957	957	0
104	20231207	171300	37362493	957	957	957	957	0
105	20231207	171200	37362493	957	957	957	957	0
106	20231207	171100	37362493	957	957	957	957	0
107	20231207	171000	37362493	957	957	957	957	0
108	20231207	170900	37362493	957	957	957	957	0
109	20231207	170800	37362493	957	957	957	957	0
110	20231207	170700	37362493	957	957	957	957	0
111	20231207	170600	37362493	957	957	957	957	0
112	20231207	170500	37362493	957	957	957	957	0
113	20231207	170400	37362493	957	957	957	957	0
114	20231207	170300	37362493	957	957	957	957	0
115	20231207	170200	37362493	957	957	957	957	0
116	20231207	170100	37362493	957	957	957	957	0
117	20231207	170000	37362493	957	957	957	957	0
118	20231207	165900	37362493	957	957	957	957	0
119	20231207	165800	37362493	957	957	957	957	0
120	20231207	165700	37362493	957	957	957	957	0
121	20231207	165600	37362493	957	957	957	957	0
122	20231207	165500	37362493	957	957	957	957	1704
123	20231207	165400	37362493	957	957	957	957	0
124	20231207	165300	37362493	957	957	957	957	0
125	20231207	165200	37362493	957	957	957	957	0
126	20231207	165100	37362493	957	957	957	957	0
127	20231207	165000	37362493	957	957	957	957	0
128	20231207	164900	37362493	957	957	957	957	0
129	20231207	164800	37362493	957	957	957	957	0
130	20231207	164700	37362493	957	957	957	957	0
131	20231207	164600	37362493	957	957	957	957	0
132	20231207	164500	37362493	957	957	957	957	0
133	20231207	164400	37362493	957	957	957	957	0
134	20231207	164300	37362493	957	957	957	957	0
135	20231207	164200	37362493	957	957	957	957	0
136	20231207	164100	37362493	957	957	957	957	0
137	20231207	164000	37362493	957	957	957	957	0
138	20231207	163900	37362493	957	957	957	957	0
139	20231207	163800	37362493	957	957	957	957	0
140	20231207	163700	37362493	957	957	957	957	0
141	20231207	163600	37362493	957	957	957	957	0
142	20231207	163500	37362493	957	957	957	957	0
143	20231207	163400	37362493	957	957	957	957	0
144	20231207	163300	37362493	957	957	957	957	0
145	20231207	163200	37362493	957	957	957	957	0
146	20231207	163100	37362493	957	957	957	957	0
147	20231207	163000	37362493	957	957	957	957	0
148	20231207	162900	37362493	957	957	957	957	0
149	20231207	162800	37362493	957	957	957	957	0
150	20231207	162700	37362493	957	957	957	957	0
151	20231207	162600	37362493	957	957	957	957	0
152	20231207	162500	37362493	957	957	957	957	1704
153	20231207	162400	37362493	957	957	957	957	0
154	20231207	162300	37362493	957	957	957	957	0
155	20231207	162200	37362493	957	957	957	957	0
156	20231207	162100	37362493	957	957	957	957	0
157	20231207	162000	37362493	957	957	957	957	0
158	20231207	161900	37362493	957	957	957	957	0
159	20231207	161800	37362493	957	957	957	957	0
160	20231207	161700	37362493	957	957	957	957	0
161	20231207	161600	37362493	957	957	957	957	0
162	20231207	161500	37362493	957	957	957	957	0
163	20231207	161400	37362493	957	957	957	957	0
164	20231207	161300	37362493	957	957	957	957	0
165	20231207	161200	37362493	957	957	957	957	0
166	20231207	161100	37362493	957	957	957	957	0
167	20231207	161000	37362493	957	957	957	957	0
168	20231207	160900	37362493	957	957	957	957	0
169	20231207	160800	37362493	957	957	957	957	0
170	20231207	160700	37362493	957	957	957	957	0
171	20231207	160600	37362493	957	957	957	957	0
172	20231207	160500	37362493	957	957	957	957	0
173	20231207	160400	37362493	957	957	957	957	0
174	20231207	160300	37362493	957	957	957	957	0
175	20231207	160200	37362493	957	957	957	957	0
176	20231207	160100	37362493	957	957	957	957	0
177	20231207	160000	37362493	957	957	957	957	0
178	20231207	155900	37362493	957	957	957	957	0
179	20231207	155800	37362493	957	957	957	957	0
180	20231207	155700	37362493	957	957	957	957	0
181	20231207	155600	37362493	957	957	957	957	0
182	20231207	155500	37362493	957	957	957	957	1704
183	20231207	155400	37362493	957	957	957	957	0
184	20231207	155300	37362493	957	957	957	957	0
185	20231207	155200	37362493	957	957	957	957	0
186	20231207	155100	37362493	957	957	957	957	0
187	20231207	155000	37362493	957	957	957	957	0
188	20231207	154900	37362493	957	957	957	957	0
189	20231207	154800	37362493	957	957	957	957	0
190	20231207	154700	37362493	957	957	957	957	0
191	20231207	154600	37362493	957	957	957	957	0
192	20231207	154500	37362493	957	957	957	957	0
193	20231207	154400	37362493	957	957	957	957	0
194	20231207	154300	37362493	957	957	957	957	0
195	20231207	154200	37362493	957	957	957	957	0
196	20231207	154100	37362493	957	957	957	957	0
197	20231207	154000	37362493	957	957	957	957	0
198	20231207	153900	37362493	957	957	957	957	0
199	20231207	153800	37362493	957	957	957	957	0
200	20231207	153700	37362493	957	957	957	957	0
201	20231207	153600	37362493	957	957	957	957	0
202	20231207	153500	37362493	957	957	957	957	0
203	20231207	153400	37362493	957	957	957	957	0
204	20231207	153300	37362493	957	957	957	957	0
205	20231207	153200	37362493	957	957	957	957	0
206	20231207	153100	37362493	957	957	957	957	0
207	20231207	153000	37362493	957	957	957	957	1704
208	20231207	152900	35731765	957	957	957	957	0
209	20231207	152800	35731765	957	957	957	957	0
210	20231207	152700	35731765	957	957	957	957	0
211	20231207	152600	35731765	957	957	957	957	0
212	20231207	152500	35731765	957	957	957	957	0
213	20231207	152400	35731765	957	957	957	957	0
214	20231207	152300	35731765	957	957	957	957	0
215	20231207	152200	35731765	957	957	957	957	0
216	20231207	152100	35731765	957	957	957	957	0
217	20231207	152000	35731765	957	957	957	957	0
218	20231207	151900	35731765	957	955	957	955	12
219	20231207	151800	35720303	957	957	957	957	1
220	20231207	151700	35719346	957	955	957	955	99
221	20231207	151600	35624797	957	957	957	957	1
222	20231207	151500	35623840	955	955	955	955	0
223	20231207	151400	35623840	955	956	956	955	542
224	20231207	151300	35106228	956	956	956	956	0
225	20231207	151200	35106228	956	956	956	956	0
226	20231207	151100	35106228	956	956	956	956	26
227	20231207	151000	35081372	957	956	957	956	476
228	20231207	150900	34626315	957	957	957	957	3
229	20231207	150800	34623444	958	958	958	958	0
230	20231207	150700	34623444	958	958	958	958	0
231	20231207	150600	34623444	958	958	958	958	1
232	20231207	150500	34622486	956	956	956	956	0
233	20231207	150400	34622486	956	956	956	956	0
234	20231207	150300	34622486	956	956	956	956	150
235	20231207	150200	34479086	956	957	957	956	237
236	20231207	150100	34252499	958	958	958	958	0
237	20231207	150000	34252499	958	958	958	958	0
238	20231207	145900	34252499	958	958	958	958	0
239	20231207	145800	34252499	958	958	958	958	0
240	20231207	145700	34252499	958	958	958	958	0
241	20231207	145600	34252499	958	958	958	958	0
242	20231207	145500	34252499	958	958	958	958	0
243	20231207	145400	34252499	958	958	958	958	0
244	20231207	145300	34252499	958	958	958	958	0
245	20231207	145200	34252499	958	958	958	958	0
246	20231207	145100	34252499	958	958	958	958	1
247	20231207	145000	34251541	959	959	959	959	0
248	20231207	144900	34251541	959	959	959	959	1
249	20231207	144800	34250582	956	959	959	956	216
250	20231207	144700	34044060	959	959	959	959	0
251	20231207	144600	34044060	959	959	959	959	0
252	20231207	144500	34044060	959	959	959	959	1
253	20231207	144400	34043101	956	959	959	956	3784
254	20231207	144300	30418328	960	960	960	960	0
255	20231207	144200	30418328	960	960	960	960	0
256	20231207	144100	30418328	960	960	960	960	1
257	20231207	144000	30417368	960	960	960	960	1
258	20231207	143900	30416408	958	959	959	958	145
259	20231207	143800	30277398	960	960	960	960	0
260	20231207	143700	30277398	960	960	960	960	0
261	20231207	143600	30277398	960	960	960	960	0
262	20231207	143500	30277398	960	960	960	960	0
263	20231207	143400	30277398	960	960	960	960	837
264	20231207	143300	29473878	960	960	960	960	0
265	20231207	143200	29473878	960	960	960	960	0
266	20231207	143100	29473878	960	960	960	960	0
267	20231207	143000	29473878	960	960	960	960	1
268	20231207	142900	29472918	960	960	960	960	0
269	20231207	142800	29472918	960	960	960	960	0
270	20231207	142700	29472918	960	960	960	960	0
271	20231207	142600	29472918	960	960	960	960	0
272	20231207	142500	29472918	960	960	960	960	0
273	20231207	142400	29472918	960	960	960	960	0
274	20231207	142300	29472918	960	960	960	960	3
275	20231207	142200	29470038	960	960	960	960	60
276	20231207	142100	29412438	960	960	960	960	0
277	20231207	142000	29412438	960	960	960	960	0
278	20231207	141900	29412438	960	960	960	960	0
279	20231207	141800	29412438	960	960	960	960	0
280	20231207	141700	29412438	960	960	960	960	0
281	20231207	141600	29412438	960	960	960	960	0
282	20231207	141500	29412438	960	960	960	960	0
283	20231207	141400	29412438	960	960	960	960	1
284	20231207	141300	29411478	958	959	959	958	208
285	20231207	141200	29212175	960	960	960	960	200
286	20231207	141100	29020175	960	958	960	958	6
287	20231207	141000	29014425	958	958	958	958	0
288	20231207	140900	29014425	958	958	958	958	0
289	20231207	140800	29014425	958	958	958	958	0
290	20231207	140700	29014425	958	959	959	958	208
291	20231207	140600	28815116	960	960	960	960	0
292	20231207	140500	28815116	960	960	960	960	1
293	20231207	140400	28814156	960	960	960	960	3
294	20231207	140300	28811276	960	960	960	960	0
295	20231207	140200	28811276	960	960	960	960	0
296	20231207	140100	28811276	960	960	960	960	0
297	20231207	140000	28811276	960	960	960	960	1
298	20231207	135900	28810316	959	960	960	959	855
299	20231207	135800	27990362	962	962	962	962	0
300	20231207	135700	27990362	962	962	962	962	0
301	20231207	135600	27990362	962	962	962	962	0
302	20231207	135500	27990362	962	962	962	962	13
303	20231207	135400	27977856	960	960	960	960	0
304	20231207	135300	27977856	960	960	960	960	0
305	20231207	135200	27977856	960	960	960	960	0
306	20231207	135100	27977856	960	960	960	960	5
307	20231207	135000	27973056	959	959	959	959	0
308	20231207	134900	27973056	959	959	959	959	0
309	20231207	134800	27973056	959	959	959	959	0
310	20231207	134700	27973056	959	959	959	959	0
311	20231207	134600	27973056	959	959	959	959	0
312	20231207	134500	27973056	959	959	959	959	0
313	20231207	134400	27973056	959	959	959	959	0
314	20231207	134300	27973056	959	959	959	959	0
315	20231207	134200	27973056	959	959	959	959	0
316	20231207	134100	27973056	959	960	960	959	207
317	20231207	134000	27774497	962	962	962	962	0
318	20231207	133900	27774497	962	962	962	962	0
319	20231207	133800	27774497	962	962	962	962	0
320	20231207	133700	27774497	962	962	962	962	0
321	20231207	133600	27774497	962	962	962	962	0
322	20231207	133500	27774497	962	962	962	962	0
323	20231207	133400	27774497	962	962	962	962	0
324	20231207	133300	27774497	962	962	962	962	0
325	20231207	133200	27774497	962	962	962	962	51
326	20231207	133100	27725435	962	962	962	962	0
327	20231207	133000	27725435	962	962	962	962	0
328	20231207	132900	27725435	962	962	962	962	0
329	20231207	132800	27725435	962	962	962	962	1
330	20231207	132700	27724473	961	960	961	960	59
331	20231207	132600	27667803	960	960	960	960	0
332	20231207	132500	27667803	960	960	960	960	0
333	20231207	132400	27667803	960	960	960	960	1
334	20231207	132300	27666843	958	958	958	958	0
335	20231207	132200	27666843	958	958	958	958	468
336	20231207	132100	27218499	958	958	958	958	1
337	20231207	132000	27217541	958	958	958	958	0
338	20231207	131900	27217541	958	958	958	958	10
339	20231207	131800	27207961	958	958	958	958	0
340	20231207	131700	27207961	958	958	958	958	6
341	20231207	131600	27202213	958	958	958	958	0
342	20231207	131500	27202213	958	958	958	958	8
343	20231207	131400	27194549	958	958	958	958	0
344	20231207	131300	27194549	958	958	958	958	0
345	20231207	131200	27194549	958	958	958	958	0
346	20231207	131100	27194549	958	958	958	958	2
347	20231207	131000	27192633	958	958	958	958	0
348	20231207	130900	27192633	958	958	958	958	0
349	20231207	130800	27192633	958	958	958	958	0
350	20231207	130700	27192633	958	958	958	958	0
351	20231207	130600	27192633	958	958	958	958	1
352	20231207	130500	27191675	958	958	958	958	1
353	20231207	130400	27190717	958	958	958	958	62
354	20231207	130300	27131321	958	958	958	958	9
355	20231207	130200	27122699	956	956	956	956	0
356	20231207	130100	27122699	956	957	957	956	219
357	20231207	130000	26913211	959	959	959	959	0
358	20231207	125900	26913211	959	959	959	959	0
359	20231207	125800	26913211	959	959	959	959	2
360	20231207	125700	26911293	957	957	957	957	100
361	20231207	125600	26815593	957	957	957	957	700
362	20231207	125500	26145693	957	959	959	957	161
363	20231207	125400	25991595	959	959	959	959	0
364	20231207	125300	25991595	959	959	959	959	11
365	20231207	125200	25981046	959	959	959	959	10
366	20231207	125100	25971456	958	958	958	958	5
367	20231207	125000	25966666	958	958	958	958	107
368	20231207	124900	25864160	958	959	959	958	172
369	20231207	124800	25699312	959	959	959	959	3
370	20231207	124700	25696435	959	959	959	959	5
371	20231207	124600	25691640	958	958	958	958	0
372	20231207	124500	25691640	958	958	958	958	92
373	20231207	124400	25603504	959	959	959	959	0
374	20231207	124300	25603504	959	959	959	959	0
375	20231207	124200	25603504	959	959	959	959	0
376	20231207	124100	25603504	959	959	959	959	0
377	20231207	124000	25603504	959	959	959	959	0
378	20231207	123900	25603504	959	959	959	959	0
379	20231207	123800	25603504	959	959	959	959	0
380	20231207	123700	25603504	959	959	959	959	0
381	20231207	123600	25603504	959	959	959	959	100
382	20231207	123500	25507604	959	959	959	959	0
383	20231207	123400	25507604	959	959	959	959	0
384	20231207	123300	25507604	959	956	959	956	217
385	20231207	123200	25300128	956	956	956	956	0
386	20231207	123100	25300128	956	956	956	956	5
387	20231207	123000	25295348	956	956	956	956	7
388	20231207	122900	25288656	956	957	957	956	1136
389	20231207	122800	24202567	956	956	956	956	1000
390	20231207	122700	23246567	957	957	957	957	0
391	20231207	122600	23246567	957	957	957	957	0
392	20231207	122500	23246567	957	957	957	957	9
393	20231207	122400	23237954	957	957	957	957	0
394	20231207	122300	23237954	957	957	957	957	0
395	20231207	122200	23237954	957	957	957	957	0
396	20231207	122100	23237954	957	957	957	957	1
397	20231207	122000	23236997	957	957	957	957	13
398	20231207	121900	23224556	957	957	957	957	0
399	20231207	121800	23224556	957	957	957	957	380
400	20231207	121700	22860896	956	956	956	956	0
401	20231207	121600	22860896	956	956	956	956	0
402	20231207	121500	22860896	956	956	956	956	0
403	20231207	121400	22860896	956	956	956	956	0
404	20231207	121300	22860896	956	957	957	956	201
405	20231207	121200	22668540	957	958	958	957	252
406	20231207	121100	22427354	961	961	961	961	0
407	20231207	121000	22427354	961	961	961	961	30
408	20231207	120900	22398524	961	959	961	959	51
409	20231207	120800	22349583	956	958	958	956	700
410	20231207	120700	21680369	956	956	956	956	0
411	20231207	120600	21680369	956	956	956	956	0
412	20231207	120500	21680369	956	956	956	956	0
413	20231207	120400	21680369	956	957	957	956	8
414	20231207	120300	21672714	957	957	957	957	149
415	20231207	120200	21530121	956	961	961	956	2389
416	20231207	120100	19244604	958	958	958	958	6
417	20231207	120000	19238856	958	959	959	958	107
418	20231207	115900	19136348	958	960	960	958	590
419	20231207	115800	18570127	961	961	961	961	0
420	20231207	115700	18570127	961	961	961	961	1000
421	20231207	115600	17609127	961	961	961	961	1000
422	20231207	115500	16648127	961	961	961	961	0
423	20231207	115400	16648127	961	961	961	961	0
424	20231207	115300	16648127	961	961	961	961	1
425	20231207	115200	16647166	958	958	958	958	71
426	20231207	115100	16579148	958	958	958	958	45
427	20231207	115000	16536038	961	961	961	961	0
428	20231207	114900	16536038	961	961	961	961	0
429	20231207	114800	16536038	961	961	961	961	0
430	20231207	114700	16536038	961	961	961	961	0
431	20231207	114600	16536038	961	961	961	961	47
432	20231207	114500	16490871	961	961	961	961	1953
433	20231207	114400	14614038	958	958	958	958	0
434	20231207	114300	14614038	958	958	958	958	0
435	20231207	114200	14614038	958	958	958	958	0
436	20231207	114100	14614038	958	958	958	958	5
437	20231207	114000	14609248	958	958	958	958	6
438	20231207	113900	14603500	958	958	958	958	0
439	20231207	113800	14603500	958	958	958	958	1
440	20231207	113700	14602542	958	958	958	958	0
441	20231207	113600	14602542	958	958	958	958	0
442	20231207	113500	14602542	958	958	958	958	0
443	20231207	113400	14602542	958	958	958	958	0
444	20231207	113300	14602542	958	958	958	958	0
445	20231207	113200	14602542	958	958	958	958	0
446	20231207	113100	14602542	958	959	959	958	5
447	20231207	113000	14597751	958	960	960	958	202
448	20231207	112900	14404135	958	958	958	958	0
449	20231207	112800	14404135	958	958	958	958	0
450	20231207	112700	14404135	958	958	958	958	0
451	20231207	112600	14404135	958	958	958	958	0
452	20231207	112500	14404135	958	958	958	958	0
453	20231207	112400	14404135	958	958	958	958	0
454	20231207	112300	14404135	958	958	958	958	0
455	20231207	112200	14404135	958	958	958	958	0
456	20231207	112100	14404135	958	958	958	958	10
457	20231207	112000	14394555	958	958	958	958	11
458	20231207	111900	14384017	961	961	961	961	0
459	20231207	111800	14384017	961	961	961	961	100
460	20231207	111700	14287917	961	961	961	961	0
461	20231207	111600	14287917	961	961	961	961	0
462	20231207	111500	14287917	961	961	961	961	0
463	20231207	111400	14287917	961	961	961	961	481
464	20231207	111300	13825676	962	962	962	962	0
465	20231207	111200	13825676	962	962	962	962	0
466	20231207	111100	13825676	962	962	962	962	0
467	20231207	111000	13825676	962	961	962	961	39
468	20231207	110900	13788185	956	956	956	956	0
469	20231207	110800	13788185	956	961	961	956	1690
470	20231207	110700	12164825	961	961	961	961	740
471	20231207	110600	11453685	955	955	955	955	0
472	20231207	110500	11453685	955	955	955	955	0
473	20231207	110400	11453685	955	955	955	955	0
474	20231207	110300	11453685	955	955	955	955	0
475	20231207	110200	11453685	955	959	961	955	3128
476	20231207	110100	8449049	959	956	959	955	3132
477	20231207	110000	5452361	956	956	956	956	10
478	20231207	105900	5442801	956	956	956	956	37
479	20231207	105800	5407429	957	958	958	957	230
480	20231207	105700	5187119	958	958	958	958	5
481	20231207	105600	5182329	958	958	958	958	0
482	20231207	105500	5182329	958	958	958	958	0
483	20231207	105400	5182329	958	958	958	958	10
484	20231207	105300	5172749	958	958	958	958	0
485	20231207	105200	5172749	958	958	958	958	0
486	20231207	105100	5172749	958	958	958	958	0
487	20231207	105000	5172749	958	958	958	958	41
488	20231207	104900	5133471	958	958	958	958	100
489	20231207	104800	5037671	958	958	958	958	0
490	20231207	104700	5037671	958	958	958	958	400
491	20231207	104600	4654471	958	958	958	958	30
492	20231207	104500	4625731	959	959	959	959	0
493	20231207	104400	4625731	959	959	959	959	1
494	20231207	104300	4624772	958	958	958	958	0
495	20231207	104200	4624772	958	958	958	958	0
496	20231207	104100	4624772	958	958	958	958	35
497	20231207	104000	4591242	958	958	958	958	32
498	20231207	103900	4560586	959	959	959	959	100
499	20231207	103800	4464686	959	959	959	959	0
500	20231207	103700	4464686	959	959	959	959	0
501	20231207	103600	4464686	959	959	959	959	0
502	20231207	103500	4464686	959	959	959	959	6
503	20231207	103400	4458932	958	958	958	958	0
504	20231207	103300	4458932	958	958	958	958	0
505	20231207	103200	4458932	958	958	958	958	0
506	20231207	103100	4458932	958	958	958	958	5
507	20231207	103000	4454142	958	958	958	958	5
508	20231207	102900	4449352	960	960	960	960	0
509	20231207	102800	4449352	960	960	960	960	0
510	20231207	102700	4449352	960	960	960	960	0
511	20231207	102600	4449352	960	960	960	960	0
512	20231207	102500	4449352	960	960	960	960	0
513	20231207	102400	4449352	960	959	960	959	4
514	20231207	102300	4445515	959	959	959	959	11
515	20231207	102200	4434966	959	959	959	959	0
516	20231207	102100	4434966	959	959	959	959	0
517	20231207	102000	4434966	959	959	959	959	0
518	20231207	101900	4434966	959	959	959	959	66
519	20231207	101800	4371672	961	961	961	961	1
520	20231207	101700	4370711	959	959	959	959	0
521	20231207	101600	4370711	959	959	959	959	0
522	20231207	101500	4370711	959	960	960	959	1083
523	20231207	101400	3331485	961	961	961	961	0
524	20231207	101300	3331485	961	961	961	961	0
525	20231207	101200	3331485	961	961	961	961	0
526	20231207	101100	3331485	961	961	961	961	120
527	20231207	101000	3216165	962	962	962	962	0
528	20231207	100900	3216165	962	962	962	962	627
529	20231207	100800	2612991	963	963	963	963	0
530	20231207	100700	2612991	963	963	963	963	0
531	20231207	100600	2612991	963	963	963	963	0
532	20231207	100500	2612991	963	963	963	963	5
533	20231207	100400	2608176	963	963	963	963	0
534	20231207	100300	2608176	963	963	963	963	2
535	20231207	100200	2606250	962	962	962	962	0
536	20231207	100100	2606250	962	962	962	962	262
537	20231207	100000	2354206	963	963	963	963	32
538	20231207	095900	2323390	966	966	966	966	0
539	20231207	095800	2323390	966	966	966	966	0
540	20231207	095700	2323390	966	966	966	966	0
541	20231207	095600	2323390	966	966	966	966	0
542	20231207	095500	2323390	966	966	966	966	200
543	20231207	095400	2130190	966	966	966	966	50
544	20231207	095300	2081890	966	966	966	966	0
545	20231207	095200	2081890	966	966	966	966	0
546	20231207	095100	2081890	966	966	966	966	0
547	20231207	095000	2081890	966	966	966	966	0
548	20231207	094900	2081890	966	966	966	966	0
549	20231207	094800	2081890	966	966	966	966	0
550	20231207	094700	2081890	966	966	966	966	0
551	20231207	094600	2081890	966	966	966	966	0
552	20231207	094500	2081890	966	966	966	966	0
553	20231207	094400	2081890	966	966	966	966	0
554	20231207	094300	2081890	966	966	966	966	0
555	20231207	094200	2081890	966	966	966	966	0
556	20231207	094100	2081890	966	966	966	966	0
557	20231207	094000	2081890	966	966	966	966	0
558	20231207	093900	2081890	966	966	966	966	0
559	20231207	093800	2081890	966	965	966	965	22
560	20231207	093700	2060649	965	965	965	965	309
561	20231207	093600	1762464	965	964	965	964	57
562	20231207	093500	1707513	964	964	964	964	0
563	20231207	093400	1707513	964	964	964	964	200
564	20231207	093300	1514713	964	964	964	964	0
565	20231207	093200	1514713	964	964	964	964	31
566	20231207	093100	1484829	964	963	964	963	200
567	20231207	093000	1292039	964	964	964	964	0
568	20231207	092900	1292039	964	965	965	964	173
569	20231207	092800	1125264	964	964	964	964	0
570	20231207	092700	1125264	964	964	964	964	430
571	20231207	092600	710744	964	964	964	963	44
572	20231207	092500	668351	965	966	967	965	17
573	20231207	092400	651930	965	965	965	965	0
574	20231207	092300	651930	965	965	965	965	0
575	20231207	092200	651930	965	965	965	965	116
576	20231207	092100	539990	967	967	967	967	0
577	20231207	092000	539990	967	967	967	967	4
578	20231207	091900	536122	967	967	967	967	0
579	20231207	091800	536122	967	966	967	966	10
580	20231207	091700	526457	967	967	967	967	0
581	20231207	091600	526457	967	967	967	967	0
582	20231207	091500	526457	967	967	967	967	1
583	20231207	091400	525490	967	967	967	967	0
584	20231207	091300	525490	967	967	967	967	0
585	20231207	091200	525490	967	966	967	966	5
586	20231207	091100	520657	963	963	966	963	106
587	20231207	091000	418525	962	962	962	962	8
588	20231207	090900	410829	963	963	963	963	0
589	20231207	090800	410829	963	963	963	963	74
590	20231207	090700	339567	963	963	963	963	47
591	20231207	090600	294306	963	963	963	963	0
592	20231207	090500	294306	963	963	963	963	1
593	20231207	090400	293343	968	966	968	966	139
594	20231207	090300	158850	968	968	968	968	0
595	20231207	090200	158850	968	968	968	968	0
596	20231207	090100	158850	968	968	968	968	1
597	20231207	090000	157882	958	968	968	958	164