KissMeData/043590/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192500	53722666	980	980	980	980	11457
3	20231213	192400	53722666	980	980	980	980	0
4	20231213	192300	53722666	980	980	980	980	0
5	20231213	192200	53722666	980	980	980	980	0
6	20231213	192100	53722666	980	980	980	980	0
7	20231213	192000	53722666	980	980	980	980	0
8	20231213	191900	53722666	980	980	980	980	0
9	20231213	191800	53722666	980	980	980	980	0
10	20231213	191700	53722666	980	980	980	980	0
11	20231213	191600	53722666	980	980	980	980	0
12	20231213	191500	53722666	980	980	980	980	0
13	20231213	191400	53722666	980	980	980	980	0
14	20231213	191300	53722666	980	980	980	980	0
15	20231213	191200	53722666	980	980	980	980	0
16	20231213	191100	53722666	980	980	980	980	0
17	20231213	191000	53722666	980	980	980	980	0
18	20231213	190900	53722666	980	980	980	980	0
19	20231213	190800	53722666	980	980	980	980	0
20	20231213	190700	53722666	980	980	980	980	0
21	20231213	190600	53722666	980	980	980	980	0
22	20231213	190500	53722666	980	980	980	980	0
23	20231213	190400	53722666	980	980	980	980	0
24	20231213	190300	53722666	980	980	980	980	0
25	20231213	190200	53722666	980	980	980	980	0
26	20231213	190100	53722666	980	980	980	980	0
27	20231213	190000	53722666	980	980	980	980	0
28	20231213	185900	53722666	980	980	980	980	0
29	20231213	185800	53722666	980	980	980	980	0
30	20231213	185700	53722666	980	980	980	980	0
31	20231213	185600	53722666	980	980	980	980	0
32	20231213	185500	53722666	980	980	980	980	11457
33	20231213	185400	53722666	980	980	980	980	0
34	20231213	185300	53722666	980	980	980	980	0
35	20231213	185200	53722666	980	980	980	980	0
36	20231213	185100	53722666	980	980	980	980	0
37	20231213	185000	53722666	980	980	980	980	0
38	20231213	184900	53722666	980	980	980	980	0
39	20231213	184800	53722666	980	980	980	980	0
40	20231213	184700	53722666	980	980	980	980	0
41	20231213	184600	53722666	980	980	980	980	0
42	20231213	184500	53722666	980	980	980	980	0
43	20231213	184400	53722666	980	980	980	980	0
44	20231213	184300	53722666	980	980	980	980	0
45	20231213	184200	53722666	980	980	980	980	0
46	20231213	184100	53722666	980	980	980	980	0
47	20231213	184000	53722666	980	980	980	980	0
48	20231213	183900	53722666	980	980	980	980	0
49	20231213	183800	53722666	980	980	980	980	0
50	20231213	183700	53722666	980	980	980	980	0
51	20231213	183600	53722666	980	980	980	980	0
52	20231213	183500	53722666	980	980	980	980	0
53	20231213	183400	53722666	980	980	980	980	0
54	20231213	183300	53722666	980	980	980	980	0
55	20231213	183200	53722666	980	980	980	980	0
56	20231213	183100	53722666	980	980	980	980	0
57	20231213	183000	53722666	980	980	980	980	0
58	20231213	182900	53722666	980	980	980	980	0
59	20231213	182800	53722666	980	980	980	980	0
60	20231213	182700	53722666	980	980	980	980	0
61	20231213	182600	53722666	980	980	980	980	0
62	20231213	182500	53722666	980	980	980	980	11457
63	20231213	182400	53722666	980	980	980	980	0
64	20231213	182300	53722666	980	980	980	980	0
65	20231213	182200	53722666	980	980	980	980	0
66	20231213	182100	53722666	980	980	980	980	0
67	20231213	182000	53722666	980	980	980	980	0
68	20231213	181900	53722666	980	980	980	980	0
69	20231213	181800	53722666	980	980	980	980	0
70	20231213	181700	53722666	980	980	980	980	0
71	20231213	181600	53722666	980	980	980	980	0
72	20231213	181500	53722666	980	980	980	980	0
73	20231213	181400	53722666	980	980	980	980	0
74	20231213	181300	53722666	980	980	980	980	0
75	20231213	181200	53722666	980	980	980	980	0
76	20231213	181100	53722666	980	980	980	980	0
77	20231213	181000	53722666	980	980	980	980	0
78	20231213	180900	53722666	980	980	980	980	0
79	20231213	180800	53722666	980	980	980	980	0
80	20231213	180700	53722666	980	980	980	980	0
81	20231213	180600	53722666	980	980	980	980	0
82	20231213	180500	53722666	980	980	980	980	0
83	20231213	180400	53722666	980	980	980	980	0
84	20231213	180300	53722666	980	980	980	980	0
85	20231213	180200	53722666	980	980	980	980	0
86	20231213	180100	53722666	980	980	980	980	0
87	20231213	180000	53722666	980	980	980	980	0
88	20231213	175900	53722666	980	980	980	980	0
89	20231213	175800	53722666	980	980	980	980	0
90	20231213	175700	53722666	980	980	980	980	0
91	20231213	175600	53722666	980	980	980	980	0
92	20231213	175500	53722666	980	980	980	980	11457
93	20231213	175400	53722666	980	980	980	980	0
94	20231213	175300	53722666	980	980	980	980	0
95	20231213	175200	53722666	980	980	980	980	0
96	20231213	175100	53722666	980	980	980	980	0
97	20231213	175000	53722666	980	980	980	980	0
98	20231213	174900	53722666	980	980	980	980	0
99	20231213	174800	53722666	980	980	980	980	0
100	20231213	174700	53722666	980	980	980	980	0
101	20231213	174600	53722666	980	980	980	980	0
102	20231213	174500	53722666	980	980	980	980	0
103	20231213	174400	53722666	980	980	980	980	0
104	20231213	174300	53722666	980	980	980	980	0
105	20231213	174200	53722666	980	980	980	980	0
106	20231213	174100	53722666	980	980	980	980	0
107	20231213	174000	53722666	980	980	980	980	0
108	20231213	173900	53722666	980	980	980	980	0
109	20231213	173800	53722666	980	980	980	980	0
110	20231213	173700	53722666	980	980	980	980	0
111	20231213	173600	53722666	980	980	980	980	0
112	20231213	173500	53722666	980	980	980	980	0
113	20231213	173400	53722666	980	980	980	980	0
114	20231213	173300	53722666	980	980	980	980	0
115	20231213	173200	53722666	980	980	980	980	0
116	20231213	173100	53722666	980	980	980	980	0
117	20231213	173000	53722666	980	980	980	980	0
118	20231213	172900	53722666	980	980	980	980	0
119	20231213	172800	53722666	980	980	980	980	0
120	20231213	172700	53722666	980	980	980	980	0
121	20231213	172600	53722666	980	980	980	980	0
122	20231213	172500	53722666	980	980	980	980	11457
123	20231213	172400	53722666	980	980	980	980	0
124	20231213	172300	53722666	980	980	980	980	0
125	20231213	172200	53722666	980	980	980	980	0
126	20231213	172100	53722666	980	980	980	980	0
127	20231213	172000	53722666	980	980	980	980	0
128	20231213	171900	53722666	980	980	980	980	0
129	20231213	171800	53722666	980	980	980	980	0
130	20231213	171700	53722666	980	980	980	980	0
131	20231213	171600	53722666	980	980	980	980	0
132	20231213	171500	53722666	980	980	980	980	0
133	20231213	171400	53722666	980	980	980	980	0
134	20231213	171300	53722666	980	980	980	980	0
135	20231213	171200	53722666	980	980	980	980	0
136	20231213	171100	53722666	980	980	980	980	0
137	20231213	171000	53722666	980	980	980	980	0
138	20231213	170900	53722666	980	980	980	980	0
139	20231213	170800	53722666	980	980	980	980	0
140	20231213	170700	53722666	980	980	980	980	0
141	20231213	170600	53722666	980	980	980	980	0
142	20231213	170500	53722666	980	980	980	980	0
143	20231213	170400	53722666	980	980	980	980	0
144	20231213	170300	53722666	980	980	980	980	0
145	20231213	170200	53722666	980	980	980	980	0
146	20231213	170100	53722666	980	980	980	980	0
147	20231213	170000	53722666	980	980	980	980	0
148	20231213	165900	53722666	980	980	980	980	0
149	20231213	165800	53722666	980	980	980	980	0
150	20231213	165700	53722666	980	980	980	980	0
151	20231213	165600	53722666	980	980	980	980	0
152	20231213	165500	53722666	980	980	980	980	11457
153	20231213	165400	53722666	980	980	980	980	0
154	20231213	165300	53722666	980	980	980	980	0
155	20231213	165200	53722666	980	980	980	980	0
156	20231213	165100	53722666	980	980	980	980	0
157	20231213	165000	53722666	980	980	980	980	0
158	20231213	164900	53722666	980	980	980	980	0
159	20231213	164800	53722666	980	980	980	980	0
160	20231213	164700	53722666	980	980	980	980	0
161	20231213	164600	53722666	980	980	980	980	0
162	20231213	164500	53722666	980	980	980	980	0
163	20231213	164400	53722666	980	980	980	980	0
164	20231213	164300	53722666	980	980	980	980	0
165	20231213	164200	53722666	980	980	980	980	0
166	20231213	164100	53722666	980	980	980	980	0
167	20231213	164000	53722666	980	980	980	980	0
168	20231213	163900	53722666	980	980	980	980	0
169	20231213	163800	53722666	980	980	980	980	0
170	20231213	163700	53722666	980	980	980	980	0
171	20231213	163600	53722666	980	980	980	980	0
172	20231213	163500	53722666	980	980	980	980	0
173	20231213	163400	53722666	980	980	980	980	0
174	20231213	163300	53722666	980	980	980	980	0
175	20231213	163200	53722666	980	980	980	980	0
176	20231213	163100	53722666	980	980	980	980	0
177	20231213	163000	53722666	980	980	980	980	0
178	20231213	162900	53722666	980	980	980	980	0
179	20231213	162800	53722666	980	980	980	980	0
180	20231213	162700	53722666	980	980	980	980	0
181	20231213	162600	53722666	980	980	980	980	0
182	20231213	162500	53722666	980	980	980	980	11457
183	20231213	162400	53722666	980	980	980	980	0
184	20231213	162300	53722666	980	980	980	980	0
185	20231213	162200	53722666	980	980	980	980	0
186	20231213	162100	53722666	980	980	980	980	0
187	20231213	162000	53722666	980	980	980	980	0
188	20231213	161900	53722666	980	980	980	980	0
189	20231213	161800	53722666	980	980	980	980	0
190	20231213	161700	53722666	980	980	980	980	0
191	20231213	161600	53722666	980	980	980	980	0
192	20231213	161500	53722666	980	980	980	980	0
193	20231213	161400	53722666	980	980	980	980	0
194	20231213	161300	53722666	980	980	980	980	0
195	20231213	161200	53722666	980	980	980	980	0
196	20231213	161100	53722666	980	980	980	980	0
197	20231213	161000	53722666	980	980	980	980	0
198	20231213	160900	53722666	980	980	980	980	0
199	20231213	160800	53722666	980	980	980	980	0
200	20231213	160700	53722666	980	980	980	980	0
201	20231213	160600	53722666	980	980	980	980	0
202	20231213	160500	53722666	980	980	980	980	0
203	20231213	160400	53722666	980	980	980	980	0
204	20231213	160300	53722666	980	980	980	980	0
205	20231213	160200	53722666	980	980	980	980	0
206	20231213	160100	53722666	980	980	980	980	0
207	20231213	160000	53722666	980	980	980	980	0
208	20231213	155900	53722666	980	980	980	980	0
209	20231213	155800	53722666	980	980	980	980	0
210	20231213	155700	53722666	980	980	980	980	0
211	20231213	155600	53722666	980	980	980	980	0
212	20231213	155500	53722666	980	980	980	980	11457
213	20231213	155400	53722666	980	980	980	980	0
214	20231213	155300	53722666	980	980	980	980	0
215	20231213	155200	53722666	980	980	980	980	0
216	20231213	155100	53722666	980	980	980	980	0
217	20231213	155000	53722666	980	980	980	980	0
218	20231213	154900	53722666	980	980	980	980	0
219	20231213	154800	53722666	980	980	980	980	0
220	20231213	154700	53722666	980	980	980	980	0
221	20231213	154600	53722666	980	980	980	980	0
222	20231213	154500	53722666	980	980	980	980	0
223	20231213	154400	53722666	980	980	980	980	0
224	20231213	154300	53722666	980	980	980	980	0
225	20231213	154200	53722666	980	980	980	980	0
226	20231213	154100	53722666	980	980	980	980	0
227	20231213	154000	53722666	980	980	980	980	0
228	20231213	153900	53722666	980	980	980	980	0
229	20231213	153800	53722666	980	980	980	980	0
230	20231213	153700	53722666	980	980	980	980	0
231	20231213	153600	53722666	980	980	980	980	0
232	20231213	153500	53722666	980	980	980	980	0
233	20231213	153400	53722666	980	980	980	980	0
234	20231213	153300	53722666	980	980	980	980	0
235	20231213	153200	53722666	980	980	980	980	0
236	20231213	153100	53722666	980	980	980	980	0
237	20231213	153000	53722666	980	980	980	980	11457
238	20231213	152900	42494806	997	997	997	997	0
239	20231213	152800	42494806	997	997	997	997	0
240	20231213	152700	42494806	997	997	997	997	0
241	20231213	152600	42494806	997	997	997	997	0
242	20231213	152500	42494806	997	997	997	997	0
243	20231213	152400	42494806	997	997	997	997	0
244	20231213	152300	42494806	997	997	997	997	0
245	20231213	152200	42494806	997	997	997	997	0
246	20231213	152100	42494806	997	997	997	997	0
247	20231213	152000	42494806	997	997	997	997	0
248	20231213	151900	42494806	997	997	997	997	15
249	20231213	151800	42479851	997	994	997	991	837
250	20231213	151700	41647168	997	997	997	997	58
251	20231213	151600	41589342	997	997	997	997	28
252	20231213	151500	41561426	997	995	997	995	218
253	20231213	151400	41344395	996	996	996	995	602
254	20231213	151300	40744903	996	996	996	996	0
255	20231213	151200	40744903	996	996	996	996	4
256	20231213	151100	40740919	996	990	996	990	250
257	20231213	151000	40493194	991	991	991	991	0
258	20231213	150900	40493194	991	991	991	991	0
259	20231213	150800	40493194	991	991	991	991	0
260	20231213	150700	40493194	991	991	991	991	2
261	20231213	150600	40491212	986	991	991	986	211
262	20231213	150500	40282821	991	991	991	991	1
263	20231213	150400	40281830	991	991	991	991	8
264	20231213	150300	40273902	991	991	991	991	7
265	20231213	150200	40266965	991	991	991	991	10
266	20231213	150100	40257055	991	991	991	991	406
267	20231213	150000	39854709	991	991	991	991	2
268	20231213	145900	39852727	991	991	991	991	134
269	20231213	145800	39719933	991	991	991	991	168
270	20231213	145700	39553445	990	990	990	990	1
271	20231213	145600	39552455	990	990	990	990	21
272	20231213	145500	39531665	990	990	990	990	0
273	20231213	145400	39531665	990	990	990	990	0
274	20231213	145300	39531665	990	990	990	990	500
275	20231213	145200	39036665	991	991	991	991	0
276	20231213	145100	39036665	991	991	991	991	200
277	20231213	145000	38838465	990	990	990	990	0
278	20231213	144900	38838465	990	990	990	990	0
279	20231213	144800	38838465	990	990	990	990	0
280	20231213	144700	38838465	990	990	990	990	1
281	20231213	144600	38837475	990	990	990	990	2111
282	20231213	144500	36747585	990	990	990	990	31
283	20231213	144400	36716895	991	993	993	991	324
284	20231213	144300	36395591	993	993	993	993	0
285	20231213	144200	36395591	993	995	995	993	1100
286	20231213	144100	35303091	997	997	997	997	0
287	20231213	144000	35303091	997	997	997	997	0
288	20231213	143900	35303091	997	997	997	997	0
289	20231213	143800	35303091	997	997	997	997	1
290	20231213	143700	35302094	997	997	997	997	2
291	20231213	143600	35300100	997	997	997	997	100
292	20231213	143500	35200400	997	997	997	997	0
293	20231213	143400	35200400	997	997	997	997	0
294	20231213	143300	35200400	997	997	997	997	0
295	20231213	143200	35200400	997	997	997	997	1517
296	20231213	143100	33687951	999	999	999	999	0
297	20231213	143000	33687951	999	999	999	999	2
298	20231213	142900	33685953	997	998	999	997	1098
299	20231213	142800	32591215	997	997	997	997	43
300	20231213	142700	32548344	991	991	991	991	0
301	20231213	142600	32548344	991	991	991	991	0
302	20231213	142500	32548344	991	995	995	991	900
303	20231213	142400	31655070	1002	1002	1002	1002	5
304	20231213	142300	31650060	1004	1004	1004	1004	0
305	20231213	142200	31650060	1004	1001	1004	1001	100
306	20231213	142100	31549732	994	994	994	994	0
307	20231213	142000	31549732	994	995	995	994	40
308	20231213	141900	31509958	995	996	996	995	130
309	20231213	141800	31380554	996	996	996	996	0
310	20231213	141700	31380554	996	1000	1000	996	830
311	20231213	141600	30553126	1005	1005	1005	1005	0
312	20231213	141500	30553126	1005	1005	1005	1005	0
313	20231213	141400	30553126	1005	1005	1005	1005	0
314	20231213	141300	30553126	1005	1005	1005	1005	0
315	20231213	141200	30553126	1005	1005	1005	1005	0
316	20231213	141100	30553126	1005	1005	1005	1005	0
317	20231213	141000	30553126	1005	1005	1005	1005	0
318	20231213	140900	30553126	1005	1005	1005	1005	0
319	20231213	140800	30553126	1005	1004	1005	1004	54
320	20231213	140700	30498888	1006	1006	1006	1006	0
321	20231213	140600	30498888	1006	1006	1006	1006	0
322	20231213	140500	30498888	1006	1006	1006	1006	0
323	20231213	140400	30498888	1006	1006	1006	1006	0
324	20231213	140300	30498888	1006	1006	1006	1006	0
325	20231213	140200	30498888	1006	1006	1006	1006	0
326	20231213	140100	30498888	1006	1006	1006	1006	0
327	20231213	140000	30498888	1006	1006	1006	1006	0
328	20231213	135900	30498888	1006	1006	1006	1006	0
329	20231213	135800	30498888	1006	1006	1006	1006	82
330	20231213	135700	30416396	1006	1006	1006	1006	0
331	20231213	135600	30416396	1006	1006	1006	1006	0
332	20231213	135500	30416396	1006	1004	1006	1004	54
333	20231213	135400	30362096	1006	1006	1006	1006	0
334	20231213	135300	30362096	1006	1006	1006	1006	0
335	20231213	135200	30362096	1006	1006	1006	1006	0
336	20231213	135100	30362096	1006	1006	1006	1006	0
337	20231213	135000	30362096	1006	1006	1006	1006	0
338	20231213	134900	30362096	1006	1006	1006	1006	0
339	20231213	134800	30362096	1006	1006	1006	1006	0
340	20231213	134700	30362096	1006	1006	1006	1006	0
341	20231213	134600	30362096	1006	1006	1006	1006	0
342	20231213	134500	30362096	1006	1006	1006	1006	0
343	20231213	134400	30362096	1006	1006	1006	1006	0
344	20231213	134300	30362096	1006	1006	1006	1006	0
345	20231213	134200	30362096	1006	1007	1007	1006	154
346	20231213	134100	30207117	999	999	999	999	0
347	20231213	134000	30207117	999	999	999	999	32
348	20231213	133900	30175149	1011	1011	1011	1011	0
349	20231213	133800	30175149	1011	1011	1011	1011	0
350	20231213	133700	30175149	1011	1009	1011	1009	20
351	20231213	133600	30154961	1011	1011	1011	1011	0
352	20231213	133500	30154961	1011	1011	1011	1011	0
353	20231213	133400	30154961	1011	1011	1011	1011	0
354	20231213	133300	30154961	1011	1003	1011	1003	943
355	20231213	133200	29207315	1003	1003	1003	1003	55
356	20231213	133100	29152150	1004	1003	1004	1003	298
357	20231213	133000	28852968	1004	1004	1004	1004	0
358	20231213	132900	28852968	1004	1003	1004	1003	54
359	20231213	132800	28798762	1004	1004	1004	1004	0
360	20231213	132700	28798762	1004	1004	1004	1004	0
361	20231213	132600	28798762	1004	1000	1004	1000	49
362	20231213	132500	28749626	1003	1003	1003	1003	0
363	20231213	132400	28749626	1003	1003	1003	1003	0
364	20231213	132300	28749626	1003	1003	1003	1003	0
365	20231213	132200	28749626	1003	1003	1003	1003	0
366	20231213	132100	28749626	1003	1003	1003	1003	0
367	20231213	132000	28749626	1003	1003	1003	1003	0
368	20231213	131900	28749626	1003	1003	1003	1003	0
369	20231213	131800	28749626	1003	1003	1003	1003	0
370	20231213	131700	28749626	1003	1003	1003	1003	0
371	20231213	131600	28749626	1003	995	1003	995	172
372	20231213	131500	28578234	995	995	995	995	0
373	20231213	131400	28578234	995	995	995	995	0
374	20231213	131300	28578234	995	995	995	995	0
375	20231213	131200	28578234	995	995	995	995	0
376	20231213	131100	28578234	995	995	995	995	0
377	20231213	131000	28578234	995	995	995	995	0
378	20231213	130900	28578234	995	995	995	995	0
379	20231213	130800	28578234	995	996	996	995	65
380	20231213	130700	28513549	996	996	996	996	0
381	20231213	130600	28513549	996	996	996	996	0
382	20231213	130500	28513549	996	996	996	996	0
383	20231213	130400	28513549	996	997	997	996	320
384	20231213	130300	28194771	1002	1002	1002	1002	54
385	20231213	130200	28140663	997	997	997	997	0
386	20231213	130100	28140663	997	997	997	997	520
387	20231213	130000	27622223	1005	1005	1005	1005	0
388	20231213	125900	27622223	1005	1005	1005	1005	0
389	20231213	125800	27622223	1005	1005	1005	1005	0
390	20231213	125700	27622223	1005	1005	1005	1005	0
391	20231213	125600	27622223	1005	1005	1005	1005	0
392	20231213	125500	27622223	1005	1005	1005	1005	0
393	20231213	125400	27622223	1005	1005	1005	1005	0
394	20231213	125300	27622223	1005	1005	1005	1005	0
395	20231213	125200	27622223	1005	1005	1005	1005	0
396	20231213	125100	27622223	1005	1005	1005	1005	0
397	20231213	125000	27622223	1005	1005	1005	1005	54
398	20231213	124900	27567953	1005	1005	1005	1005	0
399	20231213	124800	27567953	1005	1005	1005	1005	1
400	20231213	124700	27566948	1002	1002	1002	1002	0
401	20231213	124600	27566948	1002	1002	1002	1002	0
402	20231213	124500	27566948	1002	1002	1002	1002	0
403	20231213	124400	27566948	1002	1002	1002	1002	0
404	20231213	124300	27566948	1002	1002	1002	1002	0
405	20231213	124200	27566948	1002	1002	1002	1002	0
406	20231213	124100	27566948	1002	1002	1002	1002	1
407	20231213	124000	27565946	1003	1003	1003	1003	0
408	20231213	123900	27565946	1003	1003	1003	1003	0
409	20231213	123800	27565946	1003	1003	1003	1003	0
410	20231213	123700	27565946	1003	1004	1005	1003	55
411	20231213	123600	27510713	1005	1005	1005	1005	0
412	20231213	123500	27510713	1005	1005	1005	1005	0
413	20231213	123400	27510713	1005	1005	1005	1005	0
414	20231213	123300	27510713	1005	1005	1005	1005	0
415	20231213	123200	27510713	1005	1005	1005	1005	0
416	20231213	123100	27510713	1005	1005	1005	1005	0
417	20231213	123000	27510713	1005	1005	1005	1005	0
418	20231213	122900	27510713	1005	1005	1005	1005	0
419	20231213	122800	27510713	1005	1005	1005	1005	0
420	20231213	122700	27510713	1005	1005	1005	1005	0
421	20231213	122600	27510713	1005	1005	1005	1005	0
422	20231213	122500	27510713	1005	1005	1005	1005	0
423	20231213	122400	27510713	1005	1000	1005	1000	70
424	20231213	122300	27440665	1000	1000	1000	1000	0
425	20231213	122200	27440665	1000	1000	1000	1000	20
426	20231213	122100	27420665	999	999	999	999	0
427	20231213	122000	27420665	999	999	999	999	0
428	20231213	121900	27420665	999	999	999	999	0
429	20231213	121800	27420665	999	999	999	999	0
430	20231213	121700	27420665	999	999	999	999	0
431	20231213	121600	27420665	999	999	999	999	0
432	20231213	121500	27420665	999	999	999	999	0
433	20231213	121400	27420665	999	999	999	999	0
434	20231213	121300	27420665	999	999	999	999	0
435	20231213	121200	27420665	999	999	999	999	0
436	20231213	121100	27420665	999	999	999	999	54
437	20231213	121000	27366719	996	996	996	996	0
438	20231213	120900	27366719	996	996	996	996	0
439	20231213	120800	27366719	996	996	996	996	1
440	20231213	120700	27365723	999	999	999	999	50
441	20231213	120600	27315773	999	999	999	999	0
442	20231213	120500	27315773	999	999	999	999	0
443	20231213	120400	27315773	999	999	999	999	0
444	20231213	120300	27315773	999	999	999	999	0
445	20231213	120200	27315773	999	999	999	999	9
446	20231213	120100	27306782	999	999	999	999	0
447	20231213	120000	27306782	999	999	999	999	0
448	20231213	115900	27306782	999	999	999	999	0
449	20231213	115800	27306782	999	999	999	999	54
450	20231213	115700	27252836	999	999	999	999	0
451	20231213	115600	27252836	999	999	999	999	0
452	20231213	115500	27252836	999	999	999	999	0
453	20231213	115400	27252836	999	999	999	999	0
454	20231213	115300	27252836	999	999	999	999	3
455	20231213	115200	27249839	1000	1000	1000	1000	0
456	20231213	115100	27249839	1000	1000	1000	1000	0
457	20231213	115000	27249839	1000	1000	1000	1000	0
458	20231213	114900	27249839	1000	1000	1000	1000	0
459	20231213	114800	27249839	1000	1000	1000	1000	0
460	20231213	114700	27249839	1000	1000	1000	1000	0
461	20231213	114600	27249839	1000	1000	1000	1000	0
462	20231213	114500	27249839	1000	999	1000	999	204
463	20231213	114400	27045841	1000	1000	1000	1000	0
464	20231213	114300	27045841	1000	1000	1000	1000	0
465	20231213	114200	27045841	1000	1000	1000	1000	0
466	20231213	114100	27045841	1000	1000	1000	1000	0
467	20231213	114000	27045841	1000	1000	1000	1000	0
468	20231213	113900	27045841	1000	1000	1000	1000	0
469	20231213	113800	27045841	1000	1000	1000	1000	0
470	20231213	113700	27045841	1000	1000	1000	1000	0
471	20231213	113600	27045841	1000	1000	1000	1000	0
472	20231213	113500	27045841	1000	1000	1000	1000	0
473	20231213	113400	27045841	1000	1000	1000	1000	0
474	20231213	113300	27045841	1000	1000	1000	1000	0
475	20231213	113200	27045841	1000	1000	1000	1000	54
476	20231213	113100	26991841	1000	1000	1000	1000	0
477	20231213	113000	26991841	1000	1000	1000	1000	0
478	20231213	112900	26991841	1000	1000	1000	1000	0
479	20231213	112800	26991841	1000	1000	1000	1000	0
480	20231213	112700	26991841	1000	1000	1000	1000	0
481	20231213	112600	26991841	1000	1000	1000	1000	3
482	20231213	112500	26988841	1000	1000	1000	1000	0
483	20231213	112400	26988841	1000	1000	1000	1000	0
484	20231213	112300	26988841	1000	1000	1000	1000	0
485	20231213	112200	26988841	1000	1000	1000	1000	0
486	20231213	112100	26988841	1000	1000	1000	1000	0
487	20231213	112000	26988841	1000	1000	1000	1000	0
488	20231213	111900	26988841	1000	1000	1000	1000	54
489	20231213	111800	26934841	1000	1000	1000	1000	0
490	20231213	111700	26934841	1000	1000	1000	1000	0
491	20231213	111600	26934841	1000	999	1000	999	250
492	20231213	111500	26684961	1001	1001	1001	1001	0
493	20231213	111400	26684961	1001	1001	1001	1001	0
494	20231213	111300	26684961	1001	1001	1001	1001	0
495	20231213	111200	26684961	1001	1001	1001	1001	0
496	20231213	111100	26684961	1001	1001	1001	1001	0
497	20231213	111000	26684961	1001	1001	1001	1001	1
498	20231213	110900	26683960	986	988	988	986	100
499	20231213	110800	26585358	1004	1004	1004	1004	0
500	20231213	110700	26585358	1004	1004	1004	1004	284
501	20231213	110600	26300222	1004	1004	1004	1004	54
502	20231213	110500	26246006	1005	1005	1005	1005	0
503	20231213	110400	26246006	1005	1005	1005	1005	0
504	20231213	110300	26246006	1005	1001	1005	1001	20
505	20231213	110200	26225910	1004	1004	1004	1004	0
506	20231213	110100	26225910	1004	1004	1004	1004	0
507	20231213	110000	26225910	1004	1004	1004	1004	100
508	20231213	105900	26125510	1005	1002	1005	1002	200
509	20231213	105800	25924600	1010	1010	1010	1010	0
510	20231213	105700	25924600	1010	1010	1010	1010	0
511	20231213	105600	25924600	1010	1010	1010	1010	0
512	20231213	105500	25924600	1010	1010	1010	1010	0
513	20231213	105400	25924600	1010	1010	1010	1010	0
514	20231213	105300	25924600	1010	1010	1010	1010	54
515	20231213	105200	25870060	999	998	999	998	18
516	20231213	105100	25852092	982	982	982	982	0
517	20231213	105000	25852092	982	982	982	982	0
518	20231213	104900	25852092	982	982	982	982	0
519	20231213	104800	25852092	982	999	999	982	10000
520	20231213	104700	15987015	1005	1005	1005	1005	0
521	20231213	104600	15987015	1005	1005	1005	1005	0
522	20231213	104500	15987015	1005	1005	1005	1005	1
523	20231213	104400	15986010	999	999	999	999	0
524	20231213	104300	15986010	999	999	999	999	0
525	20231213	104200	15986010	999	999	999	999	0
526	20231213	104100	15986010	999	999	999	999	0
527	20231213	104000	15986010	999	999	999	999	0
528	20231213	103900	15986010	999	999	999	999	0
529	20231213	103800	15986010	999	999	999	999	0
530	20231213	103700	15986010	999	999	999	999	0
531	20231213	103600	15986010	999	999	999	999	192
532	20231213	103500	15794202	1000	1000	1000	1000	0
533	20231213	103400	15794202	1000	1010	1010	1000	9
534	20231213	103300	15785192	1000	1000	1000	1000	0
535	20231213	103200	15785192	1000	1000	1000	1000	0
536	20231213	103100	15785192	1000	1000	1000	1000	0
537	20231213	103000	15785192	1000	1000	1000	1000	0
538	20231213	102900	15785192	1000	1000	1000	1000	1258
539	20231213	102800	14527192	1000	1000	1000	1000	0
540	20231213	102700	14527192	1000	1000	1000	1000	1
541	20231213	102600	14526192	999	999	999	999	0
542	20231213	102500	14526192	999	999	999	999	0
543	20231213	102400	14526192	999	999	999	999	0
544	20231213	102300	14526192	999	999	999	999	1
545	20231213	102200	14525193	999	999	999	999	1
546	20231213	102100	14524194	999	999	999	999	29
547	20231213	102000	14495223	999	999	999	999	4
548	20231213	101900	14491227	999	999	999	999	0
549	20231213	101800	14491227	999	999	999	999	0
550	20231213	101700	14491227	999	999	999	999	0
551	20231213	101600	14491227	999	999	999	999	0
552	20231213	101500	14491227	999	999	999	999	0
553	20231213	101400	14491227	999	999	999	999	0
554	20231213	101300	14491227	999	999	999	999	0
555	20231213	101200	14491227	999	999	999	999	0
556	20231213	101100	14491227	999	999	999	999	0
557	20231213	101000	14491227	999	999	999	999	100
558	20231213	100900	14391327	1000	1000	1000	1000	0
559	20231213	100800	14391327	1000	1000	1000	1000	11
560	20231213	100700	14380327	1000	1000	1000	1000	0
561	20231213	100600	14380327	1000	999	1000	999	2
562	20231213	100500	14378328	995	995	995	995	20
563	20231213	100400	14358428	1000	1000	1000	1000	0
564	20231213	100300	14358428	1000	1000	1000	1000	0
565	20231213	100200	14358428	1000	1000	1000	1000	0
566	20231213	100100	14358428	1000	1000	1000	1000	0
567	20231213	100000	14358428	1000	1000	1000	1000	0
568	20231213	095900	14358428	1000	1000	1000	1000	0
569	20231213	095800	14358428	1000	1000	1000	1000	0
570	20231213	095700	14358428	1000	1000	1000	1000	0
571	20231213	095600	14358428	1000	1000	1000	1000	0
572	20231213	095500	14358428	1000	1000	1000	1000	44
573	20231213	095400	14314428	1000	1000	1000	1000	0
574	20231213	095300	14314428	1000	1000	1000	1000	0
575	20231213	095200	14314428	1000	1000	1000	1000	2
576	20231213	095100	14312428	1000	1000	1000	1000	0
577	20231213	095000	14312428	1000	1000	1000	1000	0
578	20231213	094900	14312428	1000	999	1000	999	10
579	20231213	094800	14302433	999	999	999	999	0
580	20231213	094700	14302433	999	999	999	999	5
581	20231213	094600	14297438	990	990	990	990	0
582	20231213	094500	14297438	990	990	990	990	0
583	20231213	094400	14297438	990	990	990	990	0
584	20231213	094300	14297438	990	990	990	990	0
585	20231213	094200	14297438	990	990	990	990	30
586	20231213	094100	14267738	1008	1008	1008	1008	0
587	20231213	094000	14267738	1008	1008	1008	1008	1
588	20231213	093900	14266730	1008	1008	1008	1008	1
589	20231213	093800	14265722	999	1004	1004	975	1036
590	20231213	093700	13242614	1004	1004	1013	1004	402
591	20231213	093600	12838045	1000	1000	1000	1000	50
592	20231213	093500	12788045	1000	1000	1000	1000	0
593	20231213	093400	12788045	1000	998	1000	998	394
594	20231213	093300	12394149	985	984	985	984	36
595	20231213	093200	12358698	985	1000	1000	974	694
596	20231213	093100	11670397	1000	1003	1003	1000	231
597	20231213	093000	11438954	1007	1007	1007	1007	0
598	20231213	092900	11438954	1007	1004	1007	1004	637
599	20231213	092800	10799378	1005	1006	1006	1005	205
600	20231213	092700	10593149	1007	1007	1007	1007	0
601	20231213	092600	10593149	1007	1008	1008	1007	52
602	20231213	092500	10540784	1009	1012	1012	1009	62
603	20231213	092400	10478105	1013	1013	1013	1013	1159
604	20231213	092300	9304038	1020	1020	1020	1020	0
605	20231213	092200	9304038	1020	1020	1020	1020	0
606	20231213	092100	9304038	1020	1020	1020	1020	0
607	20231213	092000	9304038	1020	1020	1020	1020	1
608	20231213	091900	9303018	1022	1022	1022	1022	0
609	20231213	091800	9303018	1022	1022	1022	1022	0
610	20231213	091700	9303018	1022	1022	1022	1022	1
611	20231213	091600	9301996	1023	1023	1023	1023	0
612	20231213	091500	9301996	1023	1023	1023	1023	0
613	20231213	091400	9301996	1023	1023	1023	1023	0
614	20231213	091300	9301996	1023	1023	1023	1023	120
615	20231213	091200	9179236	1023	1023	1023	1023	0
616	20231213	091100	9179236	1023	1023	1023	1023	2
617	20231213	091000	9177190	1021	1014	1021	1013	2266
618	20231213	090900	6881491	1020	1014	1020	1014	3
619	20231213	090800	6878443	1014	1014	1014	1014	7
620	20231213	090700	6871345	1014	1014	1014	1014	194
621	20231213	090600	6674629	1015	1018	1018	1015	4913
622	20231213	090500	1673198	1019	1019	1019	1019	0
623	20231213	090400	1673198	1019	1019	1019	1019	0
624	20231213	090300	1673198	1019	1019	1019	1019	0
625	20231213	090200	1673198	1019	1019	1019	1019	0
626	20231213	090100	1673198	1019	1019	1019	1019	0
627	20231213	090000	1673198	1019	1019	1019	1019	1642