KissMeData/033830/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191400	98832288	991	991	991	991	5097
3	20231214	191300	98832288	991	991	991	991	0
4	20231214	191200	98832288	991	991	991	991	0
5	20231214	191100	98832288	991	991	991	991	0
6	20231214	191000	98832288	991	991	991	991	0
7	20231214	190900	98832288	991	991	991	991	0
8	20231214	190800	98832288	991	991	991	991	0
9	20231214	190700	98832288	991	991	991	991	0
10	20231214	190600	98832288	991	991	991	991	0
11	20231214	190500	98832288	991	991	991	991	0
12	20231214	190400	98832288	991	991	991	991	0
13	20231214	190300	98832288	991	991	991	991	0
14	20231214	190200	98832288	991	991	991	991	0
15	20231214	190100	98832288	991	991	991	991	0
16	20231214	190000	98832288	991	991	991	991	0
17	20231214	185900	98832288	991	991	991	991	0
18	20231214	185800	98832288	991	991	991	991	0
19	20231214	185700	98832288	991	991	991	991	0
20	20231214	185600	98832288	991	991	991	991	0
21	20231214	185500	98832288	991	991	991	991	0
22	20231214	185400	98832288	991	991	991	991	0
23	20231214	185300	98832288	991	991	991	991	0
24	20231214	185200	98832288	991	991	991	991	0
25	20231214	185100	98832288	991	991	991	991	0
26	20231214	185000	98832288	991	991	991	991	0
27	20231214	184900	98832288	991	991	991	991	0
28	20231214	184800	98832288	991	991	991	991	0
29	20231214	184700	98832288	991	991	991	991	0
30	20231214	184600	98832288	991	991	991	991	0
31	20231214	184500	98832288	991	991	991	991	0
32	20231214	184400	98832288	991	991	991	991	5097
33	20231214	184300	98832288	991	991	991	991	0
34	20231214	184200	98832288	991	991	991	991	0
35	20231214	184100	98832288	991	991	991	991	0
36	20231214	184000	98832288	991	991	991	991	0
37	20231214	183900	98832288	991	991	991	991	0
38	20231214	183800	98832288	991	991	991	991	0
39	20231214	183700	98832288	991	991	991	991	0
40	20231214	183600	98832288	991	991	991	991	0
41	20231214	183500	98832288	991	991	991	991	0
42	20231214	183400	98832288	991	991	991	991	0
43	20231214	183300	98832288	991	991	991	991	0
44	20231214	183200	98832288	991	991	991	991	0
45	20231214	183100	98832288	991	991	991	991	0
46	20231214	183000	98832288	991	991	991	991	0
47	20231214	182900	98832288	991	991	991	991	0
48	20231214	182800	98832288	991	991	991	991	0
49	20231214	182700	98832288	991	991	991	991	0
50	20231214	182600	98832288	991	991	991	991	0
51	20231214	182500	98832288	991	991	991	991	0
52	20231214	182400	98832288	991	991	991	991	0
53	20231214	182300	98832288	991	991	991	991	0
54	20231214	182200	98832288	991	991	991	991	0
55	20231214	182100	98832288	991	991	991	991	0
56	20231214	182000	98832288	991	991	991	991	0
57	20231214	181900	98832288	991	991	991	991	0
58	20231214	181800	98832288	991	991	991	991	0
59	20231214	181700	98832288	991	991	991	991	0
60	20231214	181600	98832288	991	991	991	991	0
61	20231214	181500	98832288	991	991	991	991	0
62	20231214	181400	98832288	991	991	991	991	5097
63	20231214	181300	98832288	991	991	991	991	0
64	20231214	181200	98832288	991	991	991	991	0
65	20231214	181100	98832288	991	991	991	991	0
66	20231214	181000	98832288	991	991	991	991	0
67	20231214	180900	98832288	991	991	991	991	0
68	20231214	180800	98832288	991	991	991	991	0
69	20231214	180700	98832288	991	991	991	991	0
70	20231214	180600	98832288	991	991	991	991	0
71	20231214	180500	98832288	991	991	991	991	0
72	20231214	180400	98832288	991	991	991	991	0
73	20231214	180300	98832288	991	991	991	991	0
74	20231214	180200	98832288	991	991	991	991	0
75	20231214	180100	98832288	991	991	991	991	0
76	20231214	180000	98832288	991	991	991	991	0
77	20231214	175900	98832288	991	991	991	991	0
78	20231214	175800	98832288	991	991	991	991	0
79	20231214	175700	98832288	991	991	991	991	0
80	20231214	175600	98832288	991	991	991	991	0
81	20231214	175500	98832288	991	991	991	991	0
82	20231214	175400	98832288	991	991	991	991	0
83	20231214	175300	98832288	991	991	991	991	0
84	20231214	175200	98832288	991	991	991	991	0
85	20231214	175100	98832288	991	991	991	991	0
86	20231214	175000	98832288	991	991	991	991	0
87	20231214	174900	98832288	991	991	991	991	0
88	20231214	174800	98832288	991	991	991	991	0
89	20231214	174700	98832288	991	991	991	991	0
90	20231214	174600	98832288	991	991	991	991	0
91	20231214	174500	98832288	991	991	991	991	0
92	20231214	174400	98832288	991	991	991	991	5097
93	20231214	174300	98832288	991	991	991	991	0
94	20231214	174200	98832288	991	991	991	991	0
95	20231214	174100	98832288	991	991	991	991	0
96	20231214	174000	98832288	991	991	991	991	0
97	20231214	173900	98832288	991	991	991	991	0
98	20231214	173800	98832288	991	991	991	991	0
99	20231214	173700	98832288	991	991	991	991	0
100	20231214	173600	98832288	991	991	991	991	0
101	20231214	173500	98832288	991	991	991	991	0
102	20231214	173400	98832288	991	991	991	991	0
103	20231214	173300	98832288	991	991	991	991	0
104	20231214	173200	98832288	991	991	991	991	0
105	20231214	173100	98832288	991	991	991	991	0
106	20231214	173000	98832288	991	991	991	991	0
107	20231214	172900	98832288	991	991	991	991	0
108	20231214	172800	98832288	991	991	991	991	0
109	20231214	172700	98832288	991	991	991	991	0
110	20231214	172600	98832288	991	991	991	991	0
111	20231214	172500	98832288	991	991	991	991	0
112	20231214	172400	98832288	991	991	991	991	0
113	20231214	172300	98832288	991	991	991	991	0
114	20231214	172200	98832288	991	991	991	991	0
115	20231214	172100	98832288	991	991	991	991	0
116	20231214	172000	98832288	991	991	991	991	0
117	20231214	171900	98832288	991	991	991	991	0
118	20231214	171800	98832288	991	991	991	991	0
119	20231214	171700	98832288	991	991	991	991	0
120	20231214	171600	98832288	991	991	991	991	0
121	20231214	171500	98832288	991	991	991	991	0
122	20231214	171400	98832288	991	991	991	991	5097
123	20231214	171300	98832288	991	991	991	991	0
124	20231214	171200	98832288	991	991	991	991	0
125	20231214	171100	98832288	991	991	991	991	0
126	20231214	171000	98832288	991	991	991	991	0
127	20231214	170900	98832288	991	991	991	991	0
128	20231214	170800	98832288	991	991	991	991	0
129	20231214	170700	98832288	991	991	991	991	0
130	20231214	170600	98832288	991	991	991	991	0
131	20231214	170500	98832288	991	991	991	991	0
132	20231214	170400	98832288	991	991	991	991	0
133	20231214	170300	98832288	991	991	991	991	0
134	20231214	170200	98832288	991	991	991	991	0
135	20231214	170100	98832288	991	991	991	991	0
136	20231214	170000	98832288	991	991	991	991	0
137	20231214	165900	98832288	991	991	991	991	0
138	20231214	165800	98832288	991	991	991	991	0
139	20231214	165700	98832288	991	991	991	991	0
140	20231214	165600	98832288	991	991	991	991	0
141	20231214	165500	98832288	991	991	991	991	0
142	20231214	165400	98832288	991	991	991	991	0
143	20231214	165300	98832288	991	991	991	991	0
144	20231214	165200	98832288	991	991	991	991	0
145	20231214	165100	98832288	991	991	991	991	0
146	20231214	165000	98832288	991	991	991	991	0
147	20231214	164900	98832288	991	991	991	991	0
148	20231214	164800	98832288	991	991	991	991	0
149	20231214	164700	98832288	991	991	991	991	0
150	20231214	164600	98832288	991	991	991	991	0
151	20231214	164500	98832288	991	991	991	991	0
152	20231214	164400	98832288	991	991	991	991	5097
153	20231214	164300	98832288	991	991	991	991	0
154	20231214	164200	98832288	991	991	991	991	0
155	20231214	164100	98832288	991	991	991	991	0
156	20231214	164000	98832288	991	991	991	991	0
157	20231214	163900	98832288	991	991	991	991	0
158	20231214	163800	98832288	991	991	991	991	0
159	20231214	163700	98832288	991	991	991	991	0
160	20231214	163600	98832288	991	991	991	991	0
161	20231214	163500	98832288	991	991	991	991	0
162	20231214	163400	98832288	991	991	991	991	0
163	20231214	163300	98832288	991	991	991	991	0
164	20231214	163200	98832288	991	991	991	991	0
165	20231214	163100	98832288	991	991	991	991	0
166	20231214	163000	98832288	991	991	991	991	0
167	20231214	162900	98832288	991	991	991	991	0
168	20231214	162800	98832288	991	991	991	991	0
169	20231214	162700	98832288	991	991	991	991	0
170	20231214	162600	98832288	991	991	991	991	0
171	20231214	162500	98832288	991	991	991	991	0
172	20231214	162400	98832288	991	991	991	991	0
173	20231214	162300	98832288	991	991	991	991	0
174	20231214	162200	98832288	991	991	991	991	0
175	20231214	162100	98832288	991	991	991	991	0
176	20231214	162000	98832288	991	991	991	991	0
177	20231214	161900	98832288	991	991	991	991	0
178	20231214	161800	98832288	991	991	991	991	0
179	20231214	161700	98832288	991	991	991	991	0
180	20231214	161600	98832288	991	991	991	991	0
181	20231214	161500	98832288	991	991	991	991	0
182	20231214	161400	98832288	991	991	991	991	5097
183	20231214	161300	98832288	991	991	991	991	0
184	20231214	161200	98832288	991	991	991	991	0
185	20231214	161100	98832288	991	991	991	991	0
186	20231214	161000	98832288	991	991	991	991	0
187	20231214	160900	98832288	991	991	991	991	0
188	20231214	160800	98832288	991	991	991	991	0
189	20231214	160700	98832288	991	991	991	991	0
190	20231214	160600	98832288	991	991	991	991	0
191	20231214	160500	98832288	991	991	991	991	0
192	20231214	160400	98832288	991	991	991	991	0
193	20231214	160300	98832288	991	991	991	991	0
194	20231214	160200	98832288	991	991	991	991	0
195	20231214	160100	98832288	991	991	991	991	0
196	20231214	160000	98832288	991	991	991	991	0
197	20231214	155900	98832288	991	991	991	991	0
198	20231214	155800	98832288	991	991	991	991	0
199	20231214	155700	98832288	991	991	991	991	0
200	20231214	155600	98832288	991	991	991	991	0
201	20231214	155500	98832288	991	991	991	991	0
202	20231214	155400	98832288	991	991	991	991	0
203	20231214	155300	98832288	991	991	991	991	0
204	20231214	155200	98832288	991	991	991	991	0
205	20231214	155100	98832288	991	991	991	991	0
206	20231214	155000	98832288	991	991	991	991	0
207	20231214	154900	98832288	991	991	991	991	0
208	20231214	154800	98832288	991	991	991	991	0
209	20231214	154700	98832288	991	991	991	991	0
210	20231214	154600	98832288	991	991	991	991	0
211	20231214	154500	98832288	991	991	991	991	0
212	20231214	154400	98832288	991	991	991	991	5097
213	20231214	154300	98832288	991	991	991	991	0
214	20231214	154200	98832288	991	991	991	991	0
215	20231214	154100	98832288	991	991	991	991	0
216	20231214	154000	98832288	991	991	991	991	0
217	20231214	153900	98832288	991	991	991	991	0
218	20231214	153800	98832288	991	991	991	991	0
219	20231214	153700	98832288	991	991	991	991	0
220	20231214	153600	98832288	991	991	991	991	0
221	20231214	153500	98832288	991	991	991	991	0
222	20231214	153400	98832288	991	991	991	991	0
223	20231214	153300	98832288	991	991	991	991	0
224	20231214	153200	98832288	991	991	991	991	0
225	20231214	153100	98832288	991	991	991	991	0
226	20231214	153000	98832288	991	991	991	991	5097
227	20231214	152900	93781161	991	991	991	991	0
228	20231214	152800	93781161	991	991	991	991	0
229	20231214	152700	93781161	991	991	991	991	0
230	20231214	152600	93781161	991	991	991	991	0
231	20231214	152500	93781161	991	991	991	991	0
232	20231214	152400	93781161	991	991	991	991	0
233	20231214	152300	93781161	991	991	991	991	0
234	20231214	152200	93781161	991	991	991	991	0
235	20231214	152100	93781161	991	991	991	991	0
236	20231214	152000	93781161	991	991	991	991	0
237	20231214	151900	93781161	991	990	991	990	5992
238	20231214	151800	87845415	991	991	991	991	2
239	20231214	151700	87843433	991	991	991	991	0
240	20231214	151600	87843433	991	991	991	991	0
241	20231214	151500	87843433	991	991	991	991	0
242	20231214	151400	87843433	991	991	991	991	1
243	20231214	151300	87842442	990	990	990	990	0
244	20231214	151200	87842442	990	990	990	990	3000
245	20231214	151100	84872442	991	991	991	991	0
246	20231214	151000	84872442	991	991	991	991	0
247	20231214	150900	84872442	991	991	991	991	0
248	20231214	150800	84872442	991	991	991	991	0
249	20231214	150700	84872442	991	991	991	991	150
250	20231214	150600	84723792	991	991	991	991	0
251	20231214	150500	84723792	991	991	991	991	100
252	20231214	150400	84624692	991	991	991	991	0
253	20231214	150300	84624692	991	991	991	991	0
254	20231214	150200	84624692	991	991	991	991	0
255	20231214	150100	84624692	991	991	991	991	50
256	20231214	150000	84575142	991	991	991	991	0
257	20231214	145900	84575142	991	991	991	991	0
258	20231214	145800	84575142	991	991	991	991	0
259	20231214	145700	84575142	991	991	991	991	0
260	20231214	145600	84575142	991	991	991	991	0
261	20231214	145500	84575142	991	991	991	991	0
262	20231214	145400	84575142	991	991	991	991	0
263	20231214	145300	84575142	991	991	991	991	12
264	20231214	145200	84563250	991	991	991	991	17
265	20231214	145100	84546403	989	989	989	989	18
266	20231214	145000	84528601	990	990	990	990	0
267	20231214	144900	84528601	990	990	990	990	53
268	20231214	144800	84476131	991	991	991	991	0
269	20231214	144700	84476131	991	991	991	991	0
270	20231214	144600	84476131	991	991	991	991	0
271	20231214	144500	84476131	991	991	991	991	0
272	20231214	144400	84476131	991	991	991	991	0
273	20231214	144300	84476131	991	991	991	991	1
274	20231214	144200	84475140	991	991	991	991	0
275	20231214	144100	84475140	991	991	991	991	0
276	20231214	144000	84475140	991	991	991	991	0
277	20231214	143900	84475140	991	991	991	991	0
278	20231214	143800	84475140	991	991	991	991	1
279	20231214	143700	84474149	989	989	989	989	0
280	20231214	143600	84474149	989	989	989	989	288
281	20231214	143500	84189317	989	989	989	989	14
282	20231214	143400	84175471	989	989	989	989	300
283	20231214	143300	83878771	989	989	989	989	100
284	20231214	143200	83779871	989	989	989	989	298
285	20231214	143100	83485149	989	989	989	989	0
286	20231214	143000	83485149	989	989	989	989	3000
287	20231214	142900	80518149	989	989	989	989	0
288	20231214	142800	80518149	989	989	989	989	0
289	20231214	142700	80518149	989	989	989	989	0
290	20231214	142600	80518149	989	989	989	989	0
291	20231214	142500	80518149	989	989	989	989	0
292	20231214	142400	80518149	989	989	989	989	4248
293	20231214	142300	76316877	990	990	990	990	0
294	20231214	142200	76316877	990	990	990	990	0
295	20231214	142100	76316877	990	990	990	990	19
296	20231214	142000	76298067	992	992	992	992	0
297	20231214	141900	76298067	992	992	992	992	2
298	20231214	141800	76296083	992	992	992	992	9
299	20231214	141700	76287155	992	992	992	992	0
300	20231214	141600	76287155	992	992	992	992	0
301	20231214	141500	76287155	992	992	992	992	0
302	20231214	141400	76287155	992	992	992	992	40
303	20231214	141300	76247475	990	990	990	990	1
304	20231214	141200	76246485	989	989	989	989	0
305	20231214	141100	76246485	989	989	989	989	0
306	20231214	141000	76246485	989	989	989	989	0
307	20231214	140900	76246485	989	989	989	989	0
308	20231214	140800	76246485	989	989	989	989	0
309	20231214	140700	76246485	989	989	989	989	0
310	20231214	140600	76246485	989	989	989	989	7
311	20231214	140500	76239562	989	989	989	989	0
312	20231214	140400	76239562	989	989	989	989	0
313	20231214	140300	76239562	989	989	989	989	0
314	20231214	140200	76239562	989	989	989	989	0
315	20231214	140100	76239562	989	989	989	989	0
316	20231214	140000	76239562	989	989	989	989	241
317	20231214	135900	76001213	989	989	989	989	3636
318	20231214	135800	72405209	989	990	990	989	520
319	20231214	135700	71890598	990	990	990	990	1300
320	20231214	135600	70603598	990	990	990	990	1000
321	20231214	135500	69613598	990	990	990	990	1000
322	20231214	135400	68623598	990	991	991	990	422
323	20231214	135300	68205500	992	992	992	992	0
324	20231214	135200	68205500	992	992	992	992	0
325	20231214	135100	68205500	992	992	992	992	0
326	20231214	135000	68205500	992	992	992	992	1
327	20231214	134900	68204508	992	992	992	992	30
328	20231214	134800	68174748	993	993	993	993	0
329	20231214	134700	68174748	993	993	993	993	0
330	20231214	134600	68174748	993	993	993	993	0
331	20231214	134500	68174748	993	993	993	993	0
332	20231214	134400	68174748	993	993	993	993	30
333	20231214	134300	68144958	993	993	993	993	0
334	20231214	134200	68144958	993	993	993	993	0
335	20231214	134100	68144958	993	993	993	993	3
336	20231214	134000	68141979	993	993	993	993	0
337	20231214	133900	68141979	993	993	993	993	0
338	20231214	133800	68141979	993	993	993	993	0
339	20231214	133700	68141979	993	993	993	993	0
340	20231214	133600	68141979	993	993	993	993	7
341	20231214	133500	68135028	994	994	994	994	0
342	20231214	133400	68135028	994	994	994	994	0
343	20231214	133300	68135028	994	994	994	994	0
344	20231214	133200	68135028	994	994	994	994	0
345	20231214	133100	68135028	994	994	994	994	0
346	20231214	133000	68135028	994	994	994	994	0
347	20231214	132900	68135028	994	994	994	994	0
348	20231214	132800	68135028	994	994	994	994	0
349	20231214	132700	68135028	994	994	994	994	0
350	20231214	132600	68135028	994	994	994	994	0
351	20231214	132500	68135028	994	994	994	994	343
352	20231214	132400	67794086	994	994	994	994	0
353	20231214	132300	67794086	994	994	994	994	0
354	20231214	132200	67794086	994	994	994	994	0
355	20231214	132100	67794086	994	994	994	994	0
356	20231214	132000	67794086	994	994	994	994	0
357	20231214	131900	67794086	994	994	994	994	0
358	20231214	131800	67794086	994	994	994	994	0
359	20231214	131700	67794086	994	994	994	994	0
360	20231214	131600	67794086	994	994	994	994	1
361	20231214	131500	67793092	990	990	990	990	0
362	20231214	131400	67793092	990	990	990	990	2600
363	20231214	131300	65219092	991	991	992	991	2158
364	20231214	131200	63080513	992	992	992	992	262
365	20231214	131100	62820609	992	992	992	992	0
366	20231214	131000	62820609	992	994	994	992	5017
367	20231214	130900	57842597	994	994	994	994	10
368	20231214	130800	57832657	994	994	994	994	0
369	20231214	130700	57832657	994	994	994	994	0
370	20231214	130600	57832657	994	994	994	994	200
371	20231214	130500	57633857	993	993	993	993	0
372	20231214	130400	57633857	993	993	993	993	0
373	20231214	130300	57633857	993	993	993	993	0
374	20231214	130200	57633857	993	993	993	993	0
375	20231214	130100	57633857	993	993	993	993	3009
376	20231214	130000	54645920	996	996	996	996	0
377	20231214	125900	54645920	996	996	996	996	0
378	20231214	125800	54645920	996	996	996	996	0
379	20231214	125700	54645920	996	996	996	996	0
380	20231214	125600	54645920	996	995	996	995	29
381	20231214	125500	54617040	995	995	995	995	0
382	20231214	125400	54617040	995	995	995	995	5
383	20231214	125300	54612065	995	995	995	995	0
384	20231214	125200	54612065	995	995	995	995	0
385	20231214	125100	54612065	995	995	995	995	41
386	20231214	125000	54571270	995	995	995	995	200
387	20231214	124900	54372270	995	995	995	995	0
388	20231214	124800	54372270	995	995	995	995	0
389	20231214	124700	54372270	995	995	995	995	0
390	20231214	124600	54372270	995	995	995	995	0
391	20231214	124500	54372270	995	995	995	995	0
392	20231214	124400	54372270	995	995	995	995	0
393	20231214	124300	54372270	995	995	995	995	0
394	20231214	124200	54372270	995	995	995	995	0
395	20231214	124100	54372270	995	995	995	995	0
396	20231214	124000	54372270	995	995	995	995	0
397	20231214	123900	54372270	995	995	995	995	0
398	20231214	123800	54372270	995	995	995	995	0
399	20231214	123700	54372270	995	995	995	995	0
400	20231214	123600	54372270	995	995	995	995	0
401	20231214	123500	54372270	995	995	995	995	300
402	20231214	123400	54073770	996	996	996	996	0
403	20231214	123300	54073770	996	996	996	996	0
404	20231214	123200	54073770	996	996	996	996	0
405	20231214	123100	54073770	996	996	996	996	0
406	20231214	123000	54073770	996	996	996	996	0
407	20231214	122900	54073770	996	996	996	996	0
408	20231214	122800	54073770	996	996	996	996	4
409	20231214	122700	54069786	996	996	996	996	2
410	20231214	122600	54067794	992	992	992	992	0
411	20231214	122500	54067794	992	992	992	992	0
412	20231214	122400	54067794	992	992	992	992	0
413	20231214	122300	54067794	992	992	992	992	0
414	20231214	122200	54067794	992	992	992	992	0
415	20231214	122100	54067794	992	992	992	992	0
416	20231214	122000	54067794	992	992	992	992	0
417	20231214	121900	54067794	992	992	992	992	0
418	20231214	121800	54067794	992	992	992	992	0
419	20231214	121700	54067794	992	992	992	992	0
420	20231214	121600	54067794	992	992	992	992	0
421	20231214	121500	54067794	992	993	993	992	7425
422	20231214	121400	46701061	994	994	994	994	1000
423	20231214	121300	45707061	996	996	996	996	0
424	20231214	121200	45707061	996	996	996	996	0
425	20231214	121100	45707061	996	996	996	996	0
426	20231214	121000	45707061	996	996	996	996	0
427	20231214	120900	45707061	996	996	996	996	0
428	20231214	120800	45707061	996	996	996	996	560
429	20231214	120700	45149301	994	994	994	994	20
430	20231214	120600	45129421	994	994	994	994	0
431	20231214	120500	45129421	994	994	994	994	0
432	20231214	120400	45129421	994	994	994	994	0
433	20231214	120300	45129421	994	994	994	994	0
434	20231214	120200	45129421	994	994	994	994	0
435	20231214	120100	45129421	994	994	994	994	486
436	20231214	120000	44646337	994	994	994	994	1
437	20231214	115900	44645343	996	996	996	996	0
438	20231214	115800	44645343	996	996	996	996	0
439	20231214	115700	44645343	996	996	996	996	1
440	20231214	115600	44644347	994	994	994	994	550
441	20231214	115500	44097647	994	994	994	994	0
442	20231214	115400	44097647	994	994	994	994	0
443	20231214	115300	44097647	994	994	994	994	0
444	20231214	115200	44097647	994	994	994	994	0
445	20231214	115100	44097647	994	994	994	994	0
446	20231214	115000	44097647	994	994	994	994	0
447	20231214	114900	44097647	994	994	994	994	0
448	20231214	114800	44097647	994	994	994	994	0
449	20231214	114700	44097647	994	994	994	994	0
450	20231214	114600	44097647	994	994	994	994	0
451	20231214	114500	44097647	994	994	994	994	0
452	20231214	114400	44097647	994	994	994	994	0
453	20231214	114300	44097647	994	994	994	994	0
454	20231214	114200	44097647	994	994	994	994	45
455	20231214	114100	44052917	996	996	996	996	0
456	20231214	114000	44052917	996	996	996	996	0
457	20231214	113900	44052917	996	996	996	996	40
458	20231214	113800	44013077	996	996	996	996	0
459	20231214	113700	44013077	996	996	996	996	0
460	20231214	113600	44013077	996	996	996	996	0
461	20231214	113500	44013077	996	996	996	996	510
462	20231214	113400	43505117	994	994	994	994	0
463	20231214	113300	43505117	994	994	994	994	20
464	20231214	113200	43485237	997	997	997	997	0
465	20231214	113100	43485237	997	997	997	997	0
466	20231214	113000	43485237	997	997	997	997	0
467	20231214	112900	43485237	997	997	997	997	0
468	20231214	112800	43485237	997	997	997	997	0
469	20231214	112700	43485237	997	997	997	997	0
470	20231214	112600	43485237	997	997	997	997	0
471	20231214	112500	43485237	997	997	997	997	0
472	20231214	112400	43485237	997	997	997	997	2
473	20231214	112300	43483243	994	994	994	994	90
474	20231214	112200	43393783	997	997	997	997	1
475	20231214	112100	43392786	997	997	997	997	0
476	20231214	112000	43392786	997	997	997	997	0
477	20231214	111900	43392786	997	997	997	997	0
478	20231214	111800	43392786	997	997	997	997	0
479	20231214	111700	43392786	997	997	997	997	0
480	20231214	111600	43392786	997	997	997	997	0
481	20231214	111500	43392786	997	997	997	997	0
482	20231214	111400	43392786	997	997	997	997	0
483	20231214	111300	43392786	997	997	997	997	0
484	20231214	111200	43392786	997	997	997	997	0
485	20231214	111100	43392786	997	997	997	997	0
486	20231214	111000	43392786	997	997	997	997	0
487	20231214	110900	43392786	997	997	997	997	0
488	20231214	110800	43392786	997	997	997	997	0
489	20231214	110700	43392786	997	997	997	997	0
490	20231214	110600	43392786	997	997	997	997	0
491	20231214	110500	43392786	997	997	997	997	0
492	20231214	110400	43392786	997	997	997	997	0
493	20231214	110300	43392786	997	997	997	997	0
494	20231214	110200	43392786	997	997	997	997	0
495	20231214	110100	43392786	997	997	997	997	6
496	20231214	110000	43386804	998	998	998	998	0
497	20231214	105900	43386804	998	998	998	998	0
498	20231214	105800	43386804	998	998	998	998	1
499	20231214	105700	43385806	998	998	998	998	0
500	20231214	105600	43385806	998	998	998	998	0
501	20231214	105500	43385806	998	998	998	998	0
502	20231214	105400	43385806	998	998	998	998	2
503	20231214	105300	43383810	998	998	998	998	0
504	20231214	105200	43383810	998	998	998	998	0
505	20231214	105100	43383810	998	998	998	998	0
506	20231214	105000	43383810	998	998	998	998	0
507	20231214	104900	43383810	998	998	998	998	0
508	20231214	104800	43383810	998	998	998	998	0
509	20231214	104700	43383810	998	998	998	998	0
510	20231214	104600	43383810	998	998	998	998	0
511	20231214	104500	43383810	998	998	998	998	0
512	20231214	104400	43383810	998	998	998	998	0
513	20231214	104300	43383810	998	998	998	998	0
514	20231214	104200	43383810	998	998	998	998	0
515	20231214	104100	43383810	998	998	998	998	0
516	20231214	104000	43383810	998	998	998	998	0
517	20231214	103900	43383810	998	998	998	998	0
518	20231214	103800	43383810	998	998	998	998	0
519	20231214	103700	43383810	998	998	998	998	148
520	20231214	103600	43236106	997	998	998	997	1200
521	20231214	103500	42038706	997	997	997	997	44
522	20231214	103400	41994838	997	997	997	997	0
523	20231214	103300	41994838	997	997	997	997	0
524	20231214	103200	41994838	997	997	997	997	0
525	20231214	103100	41994838	997	997	997	997	0
526	20231214	103000	41994838	997	997	997	997	0
527	20231214	102900	41994838	997	997	997	997	0
528	20231214	102800	41994838	997	997	997	997	0
529	20231214	102700	41994838	997	997	997	997	0
530	20231214	102600	41994838	997	997	997	997	0
531	20231214	102500	41994838	997	997	997	997	0
532	20231214	102400	41994838	997	997	997	997	0
533	20231214	102300	41994838	997	997	997	997	0
534	20231214	102200	41994838	997	997	997	997	0
535	20231214	102100	41994838	997	997	997	997	4
536	20231214	102000	41990850	997	997	997	997	0
537	20231214	101900	41990850	997	997	997	997	0
538	20231214	101800	41990850	997	997	997	997	2
539	20231214	101700	41988856	992	992	992	992	0
540	20231214	101600	41988856	992	996	996	992	26366
541	20231214	101500	15785931	996	996	996	996	0
542	20231214	101400	15785931	996	996	996	996	3300
543	20231214	101300	12499131	997	997	997	997	0
544	20231214	101200	12499131	997	997	997	997	0
545	20231214	101100	12499131	997	997	997	997	5000
546	20231214	101000	7514131	997	997	997	997	500
547	20231214	100900	7015631	997	997	998	997	2447
548	20231214	100800	4575971	998	998	998	998	0
549	20231214	100700	4575971	998	998	998	998	0
550	20231214	100600	4575971	998	998	998	998	1
551	20231214	100500	4574973	1000	1000	1000	1000	0
552	20231214	100400	4574973	1000	1000	1000	1000	0
553	20231214	100300	4574973	1000	1000	1000	1000	0
554	20231214	100200	4574973	1000	1000	1000	1000	2
555	20231214	100100	4572973	997	997	997	997	0
556	20231214	100000	4572973	997	997	997	997	0
557	20231214	095900	4572973	997	997	997	997	0
558	20231214	095800	4572973	997	997	997	997	0
559	20231214	095700	4572973	997	997	997	997	0
560	20231214	095600	4572973	997	997	997	997	0
561	20231214	095500	4572973	997	997	997	997	0
562	20231214	095400	4572973	997	997	997	997	131
563	20231214	095300	4442366	1000	1000	1000	1000	119
564	20231214	095200	4323366	1000	1000	1000	1000	0
565	20231214	095100	4323366	1000	1000	1000	1000	0
566	20231214	095000	4323366	1000	1000	1000	1000	0
567	20231214	094900	4323366	1000	1000	1000	1000	0
568	20231214	094800	4323366	1000	1000	1000	1000	0
569	20231214	094700	4323366	1000	1000	1000	1000	0
570	20231214	094600	4323366	1000	1000	1000	1000	0
571	20231214	094500	4323366	1000	1000	1000	1000	0
572	20231214	094400	4323366	1000	1000	1000	1000	0
573	20231214	094300	4323366	1000	1000	1000	1000	0
574	20231214	094200	4323366	1000	1000	1000	1000	0
575	20231214	094100	4323366	1000	1000	1000	1000	0
576	20231214	094000	4323366	1000	1000	1000	1000	9
577	20231214	093900	4314366	1000	1000	1000	1000	0
578	20231214	093800	4314366	1000	1000	1000	1000	0
579	20231214	093700	4314366	1000	1000	1000	1000	1
580	20231214	093600	4313366	997	997	997	997	0
581	20231214	093500	4313366	997	1000	1000	997	10
582	20231214	093400	4303369	1000	1000	1000	1000	0
583	20231214	093300	4303369	1000	1000	1000	1000	0
584	20231214	093200	4303369	1000	1000	1000	1000	102
585	20231214	093100	4201369	1000	1000	1000	1000	0
586	20231214	093000	4201369	1000	1000	1000	1000	0
587	20231214	092900	4201369	1000	1000	1000	1000	0
588	20231214	092800	4201369	1000	1000	1000	1000	0
589	20231214	092700	4201369	1000	1000	1000	1000	0
590	20231214	092600	4201369	1000	1000	1000	1000	0
591	20231214	092500	4201369	1000	1000	1000	1000	0
592	20231214	092400	4201369	1000	1000	1000	1000	0
593	20231214	092300	4201369	1000	1000	1000	1000	1
594	20231214	092200	4200369	1000	1000	1000	1000	0
595	20231214	092100	4200369	1000	1000	1000	1000	0
596	20231214	092000	4200369	1000	1000	1000	1000	26
597	20231214	091900	4174369	1000	1000	1000	1000	0
598	20231214	091800	4174369	1000	1000	1000	1000	0
599	20231214	091700	4174369	1000	1000	1000	1000	0
600	20231214	091600	4174369	1000	1000	1000	1000	0
601	20231214	091500	4174369	1000	1000	1000	1000	37
602	20231214	091400	4137369	1000	1000	1000	1000	429
603	20231214	091300	3708369	1000	1000	1000	1000	100
604	20231214	091200	3608369	1000	1000	1000	1000	10
605	20231214	091100	3598369	997	997	997	997	40
606	20231214	091000	3558489	997	997	997	997	0
607	20231214	090900	3558489	997	997	997	997	4
608	20231214	090800	3554501	996	996	996	996	0
609	20231214	090700	3554501	996	996	996	996	0
610	20231214	090600	3554501	996	996	996	996	0
611	20231214	090500	3554501	996	996	996	996	1114
612	20231214	090400	2444957	1000	1000	1000	1000	0
613	20231214	090300	2444957	1000	995	1000	995	525
614	20231214	090200	1921346	995	996	996	995	1011
615	20231214	090100	915400	995	995	995	995	9
616	20231214	090000	906445	995	995	995	995	911