KissMeData/009310/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185200	50220494	425	425	425	425	11954
3	20231213	185100	50220494	425	425	425	425	0
4	20231213	185000	50220494	425	425	425	425	0
5	20231213	184900	50220494	425	425	425	425	0
6	20231213	184800	50220494	425	425	425	425	0
7	20231213	184700	50220494	425	425	425	425	0
8	20231213	184600	50220494	425	425	425	425	0
9	20231213	184500	50220494	425	425	425	425	0
10	20231213	184400	50220494	425	425	425	425	0
11	20231213	184300	50220494	425	425	425	425	0
12	20231213	184200	50220494	425	425	425	425	0
13	20231213	184100	50220494	425	425	425	425	0
14	20231213	184000	50220494	425	425	425	425	0
15	20231213	183900	50220494	425	425	425	425	0
16	20231213	183800	50220494	425	425	425	425	0
17	20231213	183700	50220494	425	425	425	425	0
18	20231213	183600	50220494	425	425	425	425	0
19	20231213	183500	50220494	425	425	425	425	0
20	20231213	183400	50220494	425	425	425	425	0
21	20231213	183300	50220494	425	425	425	425	0
22	20231213	183200	50220494	425	425	425	425	0
23	20231213	183100	50220494	425	425	425	425	0
24	20231213	183000	50220494	425	425	425	425	0
25	20231213	182900	50220494	425	425	425	425	0
26	20231213	182800	50220494	425	425	425	425	0
27	20231213	182700	50220494	425	425	425	425	0
28	20231213	182600	50220494	425	425	425	425	0
29	20231213	182500	50220494	425	425	425	425	0
30	20231213	182400	50220494	425	425	425	425	0
31	20231213	182300	50220494	425	425	425	425	0
32	20231213	182200	50220494	425	425	425	425	11954
33	20231213	182100	50220494	425	425	425	425	0
34	20231213	182000	50220494	425	425	425	425	0
35	20231213	181900	50220494	425	425	425	425	0
36	20231213	181800	50220494	425	425	425	425	0
37	20231213	181700	50220494	425	425	425	425	0
38	20231213	181600	50220494	425	425	425	425	0
39	20231213	181500	50220494	425	425	425	425	0
40	20231213	181400	50220494	425	425	425	425	0
41	20231213	181300	50220494	425	425	425	425	0
42	20231213	181200	50220494	425	425	425	425	0
43	20231213	181100	50220494	425	425	425	425	0
44	20231213	181000	50220494	425	425	425	425	0
45	20231213	180900	50220494	425	425	425	425	0
46	20231213	180800	50220494	425	425	425	425	0
47	20231213	180700	50220494	425	425	425	425	0
48	20231213	180600	50220494	425	425	425	425	0
49	20231213	180500	50220494	425	425	425	425	0
50	20231213	180400	50220494	425	425	425	425	0
51	20231213	180300	50220494	425	425	425	425	0
52	20231213	180200	50220494	425	425	425	425	0
53	20231213	180100	50220494	425	425	425	425	0
54	20231213	180000	50220494	425	425	425	425	0
55	20231213	175900	50220494	425	425	425	425	0
56	20231213	175800	50220494	425	425	425	425	0
57	20231213	175700	50220494	425	425	425	425	0
58	20231213	175600	50220494	425	425	425	425	0
59	20231213	175500	50220494	425	425	425	425	0
60	20231213	175400	50220494	425	425	425	425	0
61	20231213	175300	50220494	425	425	425	425	0
62	20231213	175200	50220494	425	425	425	425	11954
63	20231213	175100	50220494	425	425	425	425	0
64	20231213	175000	50220494	425	425	425	425	0
65	20231213	174900	50220494	425	425	425	425	0
66	20231213	174800	50220494	425	425	425	425	0
67	20231213	174700	50220494	425	425	425	425	0
68	20231213	174600	50220494	425	425	425	425	0
69	20231213	174500	50220494	425	425	425	425	0
70	20231213	174400	50220494	425	425	425	425	0
71	20231213	174300	50220494	425	425	425	425	0
72	20231213	174200	50220494	425	425	425	425	0
73	20231213	174100	50220494	425	425	425	425	0
74	20231213	174000	50220494	425	425	425	425	0
75	20231213	173900	50220494	425	425	425	425	0
76	20231213	173800	50220494	425	425	425	425	0
77	20231213	173700	50220494	425	425	425	425	0
78	20231213	173600	50220494	425	425	425	425	0
79	20231213	173500	50220494	425	425	425	425	0
80	20231213	173400	50220494	425	425	425	425	0
81	20231213	173300	50220494	425	425	425	425	0
82	20231213	173200	50220494	425	425	425	425	0
83	20231213	173100	50220494	425	425	425	425	0
84	20231213	173000	50220494	425	425	425	425	0
85	20231213	172900	50220494	425	425	425	425	0
86	20231213	172800	50220494	425	425	425	425	0
87	20231213	172700	50220494	425	425	425	425	0
88	20231213	172600	50220494	425	425	425	425	0
89	20231213	172500	50220494	425	425	425	425	0
90	20231213	172400	50220494	425	425	425	425	0
91	20231213	172300	50220494	425	425	425	425	0
92	20231213	172200	50220494	425	425	425	425	11954
93	20231213	172100	50220494	425	425	425	425	0
94	20231213	172000	50220494	425	425	425	425	0
95	20231213	171900	50220494	425	425	425	425	0
96	20231213	171800	50220494	425	425	425	425	0
97	20231213	171700	50220494	425	425	425	425	0
98	20231213	171600	50220494	425	425	425	425	0
99	20231213	171500	50220494	425	425	425	425	0
100	20231213	171400	50220494	425	425	425	425	0
101	20231213	171300	50220494	425	425	425	425	0
102	20231213	171200	50220494	425	425	425	425	0
103	20231213	171100	50220494	425	425	425	425	0
104	20231213	171000	50220494	425	425	425	425	0
105	20231213	170900	50220494	425	425	425	425	0
106	20231213	170800	50220494	425	425	425	425	0
107	20231213	170700	50220494	425	425	425	425	0
108	20231213	170600	50220494	425	425	425	425	0
109	20231213	170500	50220494	425	425	425	425	0
110	20231213	170400	50220494	425	425	425	425	0
111	20231213	170300	50220494	425	425	425	425	0
112	20231213	170200	50220494	425	425	425	425	0
113	20231213	170100	50220494	425	425	425	425	0
114	20231213	170000	50220494	425	425	425	425	0
115	20231213	165900	50220494	425	425	425	425	0
116	20231213	165800	50220494	425	425	425	425	0
117	20231213	165700	50220494	425	425	425	425	0
118	20231213	165600	50220494	425	425	425	425	0
119	20231213	165500	50220494	425	425	425	425	0
120	20231213	165400	50220494	425	425	425	425	0
121	20231213	165300	50220494	425	425	425	425	0
122	20231213	165200	50220494	425	425	425	425	11954
123	20231213	165100	50220494	425	425	425	425	0
124	20231213	165000	50220494	425	425	425	425	0
125	20231213	164900	50220494	425	425	425	425	0
126	20231213	164800	50220494	425	425	425	425	0
127	20231213	164700	50220494	425	425	425	425	0
128	20231213	164600	50220494	425	425	425	425	0
129	20231213	164500	50220494	425	425	425	425	0
130	20231213	164400	50220494	425	425	425	425	0
131	20231213	164300	50220494	425	425	425	425	0
132	20231213	164200	50220494	425	425	425	425	0
133	20231213	164100	50220494	425	425	425	425	0
134	20231213	164000	50220494	425	425	425	425	0
135	20231213	163900	50220494	425	425	425	425	0
136	20231213	163800	50220494	425	425	425	425	0
137	20231213	163700	50220494	425	425	425	425	0
138	20231213	163600	50220494	425	425	425	425	0
139	20231213	163500	50220494	425	425	425	425	0
140	20231213	163400	50220494	425	425	425	425	0
141	20231213	163300	50220494	425	425	425	425	0
142	20231213	163200	50220494	425	425	425	425	0
143	20231213	163100	50220494	425	425	425	425	0
144	20231213	163000	50220494	425	425	425	425	0
145	20231213	162900	50220494	425	425	425	425	0
146	20231213	162800	50220494	425	425	425	425	0
147	20231213	162700	50220494	425	425	425	425	0
148	20231213	162600	50220494	425	425	425	425	0
149	20231213	162500	50220494	425	425	425	425	0
150	20231213	162400	50220494	425	425	425	425	0
151	20231213	162300	50220494	425	425	425	425	0
152	20231213	162200	50220494	425	425	425	425	11954
153	20231213	162100	50220494	425	425	425	425	0
154	20231213	162000	50220494	425	425	425	425	0
155	20231213	161900	50220494	425	425	425	425	0
156	20231213	161800	50220494	425	425	425	425	0
157	20231213	161700	50220494	425	425	425	425	0
158	20231213	161600	50220494	425	425	425	425	0
159	20231213	161500	50220494	425	425	425	425	0
160	20231213	161400	50220494	425	425	425	425	0
161	20231213	161300	50220494	425	425	425	425	0
162	20231213	161200	50220494	425	425	425	425	0
163	20231213	161100	50220494	425	425	425	425	0
164	20231213	161000	50220494	425	425	425	425	0
165	20231213	160900	50220494	425	425	425	425	0
166	20231213	160800	50220494	425	425	425	425	0
167	20231213	160700	50220494	425	425	425	425	0
168	20231213	160600	50220494	425	425	425	425	0
169	20231213	160500	50220494	425	425	425	425	0
170	20231213	160400	50220494	425	425	425	425	0
171	20231213	160300	50220494	425	425	425	425	0
172	20231213	160200	50220494	425	425	425	425	0
173	20231213	160100	50220494	425	425	425	425	0
174	20231213	160000	50220494	425	425	425	425	0
175	20231213	155900	50220494	425	425	425	425	0
176	20231213	155800	50220494	425	425	425	425	0
177	20231213	155700	50220494	425	425	425	425	0
178	20231213	155600	50220494	425	425	425	425	0
179	20231213	155500	50220494	425	425	425	425	0
180	20231213	155400	50220494	425	425	425	425	0
181	20231213	155300	50220494	425	425	425	425	0
182	20231213	155200	50220494	425	425	425	425	11954
183	20231213	155100	50220494	425	425	425	425	0
184	20231213	155000	50220494	425	425	425	425	0
185	20231213	154900	50220494	425	425	425	425	0
186	20231213	154800	50220494	425	425	425	425	0
187	20231213	154700	50220494	425	425	425	425	0
188	20231213	154600	50220494	425	425	425	425	0
189	20231213	154500	50220494	425	425	425	425	0
190	20231213	154400	50220494	425	425	425	425	0
191	20231213	154300	50220494	425	425	425	425	0
192	20231213	154200	50220494	425	425	425	425	0
193	20231213	154100	50220494	425	425	425	425	0
194	20231213	154000	50220494	425	425	425	425	0
195	20231213	153900	50220494	425	425	425	425	0
196	20231213	153800	50220494	425	425	425	425	0
197	20231213	153700	50220494	425	425	425	425	0
198	20231213	153600	50220494	425	425	425	425	0
199	20231213	153500	50220494	425	425	425	425	0
200	20231213	153400	50220494	425	425	425	425	0
201	20231213	153300	50220494	425	425	425	425	0
202	20231213	153200	50220494	425	425	425	425	0
203	20231213	153100	50220494	425	425	425	425	0
204	20231213	153000	50220494	425	425	425	425	11954
205	20231213	152900	45140044	419	419	419	419	0
206	20231213	152800	45140044	419	419	419	419	0
207	20231213	152700	45140044	419	419	419	419	0
208	20231213	152600	45140044	419	419	419	419	0
209	20231213	152500	45140044	419	419	419	419	0
210	20231213	152400	45140044	419	419	419	419	0
211	20231213	152300	45140044	419	419	419	419	0
212	20231213	152200	45140044	419	419	419	419	0
213	20231213	152100	45140044	419	419	419	419	0
214	20231213	152000	45140044	419	419	419	419	0
215	20231213	151900	45140044	419	417	419	417	5450
216	20231213	151800	42861904	417	417	417	417	8480
217	20231213	151700	39325744	417	416	417	416	1520
218	20231213	151600	38692404	415	416	416	415	4101
219	20231213	151500	36987498	416	416	416	416	0
220	20231213	151400	36987498	416	416	416	416	0
221	20231213	151300	36987498	416	416	416	416	0
222	20231213	151200	36987498	416	416	416	416	0
223	20231213	151100	36987498	416	416	416	416	0
224	20231213	151000	36987498	416	416	416	416	9
225	20231213	150900	36983754	417	417	417	417	0
226	20231213	150800	36983754	417	417	417	417	0
227	20231213	150700	36983754	417	417	417	417	0
228	20231213	150600	36983754	417	417	417	417	0
229	20231213	150500	36983754	417	417	417	417	0
230	20231213	150400	36983754	417	417	417	417	0
231	20231213	150300	36983754	417	417	417	417	0
232	20231213	150200	36983754	417	417	417	417	0
233	20231213	150100	36983754	417	417	417	417	6
234	20231213	150000	36981252	417	417	417	417	2763
235	20231213	145900	35829081	417	417	417	417	4
236	20231213	145800	35827413	416	416	416	416	0
237	20231213	145700	35827413	416	416	416	416	0
238	20231213	145600	35827413	416	416	416	416	0
239	20231213	145500	35827413	416	416	416	416	0
240	20231213	145400	35827413	416	416	416	416	0
241	20231213	145300	35827413	416	416	416	416	0
242	20231213	145200	35827413	416	416	416	416	1500
243	20231213	145100	35203413	417	417	417	417	0
244	20231213	145000	35203413	417	417	417	417	0
245	20231213	144900	35203413	417	417	417	417	0
246	20231213	144800	35203413	417	417	417	417	0
247	20231213	144700	35203413	417	417	417	417	0
248	20231213	144600	35203413	417	417	417	417	0
249	20231213	144500	35203413	417	417	417	417	0
250	20231213	144400	35203413	417	417	417	417	24
251	20231213	144300	35193405	417	417	417	417	0
252	20231213	144200	35193405	417	417	417	417	0
253	20231213	144100	35193405	417	417	417	417	0
254	20231213	144000	35193405	417	417	417	417	0
255	20231213	143900	35193405	417	417	417	417	0
256	20231213	143800	35193405	417	417	417	417	0
257	20231213	143700	35193405	417	417	417	417	126
258	20231213	143600	35140863	417	417	417	417	0
259	20231213	143500	35140863	417	417	417	417	0
260	20231213	143400	35140863	417	417	417	417	0
261	20231213	143300	35140863	417	417	417	417	0
262	20231213	143200	35140863	417	417	417	417	250
263	20231213	143100	35036613	416	416	416	416	14
264	20231213	143000	35030789	416	416	416	416	0
265	20231213	142900	35030789	416	416	416	416	500
266	20231213	142800	34822789	416	416	416	416	0
267	20231213	142700	34822789	416	416	416	416	327
268	20231213	142600	34686757	416	414	416	414	12673
269	20231213	142500	29416543	414	414	414	414	50
270	20231213	142400	29395843	414	414	414	414	0
271	20231213	142300	29395843	414	414	414	414	0
272	20231213	142200	29395843	414	414	414	414	50
273	20231213	142100	29375143	412	412	412	412	0
274	20231213	142000	29375143	412	412	412	412	0
275	20231213	141900	29375143	412	412	412	412	0
276	20231213	141800	29375143	412	412	412	412	2277
277	20231213	141700	28437019	412	412	412	412	5
278	20231213	141600	28434959	412	412	412	412	0
279	20231213	141500	28434959	412	412	412	412	10
280	20231213	141400	28430839	412	412	412	412	0
281	20231213	141300	28430839	412	412	412	412	46
282	20231213	141200	28411887	412	412	412	412	0
283	20231213	141100	28411887	412	412	412	412	600
284	20231213	141000	28164687	413	413	413	413	0
285	20231213	140900	28164687	413	413	413	413	1
286	20231213	140800	28164274	413	413	413	413	0
287	20231213	140700	28164274	413	413	413	413	0
288	20231213	140600	28164274	413	413	413	413	0
289	20231213	140500	28164274	413	413	413	413	0
290	20231213	140400	28164274	413	413	413	413	50
291	20231213	140300	28143624	413	413	413	413	0
292	20231213	140200	28143624	413	413	413	413	0
293	20231213	140100	28143624	413	413	413	413	0
294	20231213	140000	28143624	413	413	413	413	0
295	20231213	135900	28143624	413	413	413	413	863
296	20231213	135800	27787205	413	413	413	413	0
297	20231213	135700	27787205	413	413	413	413	0
298	20231213	135600	27787205	413	413	413	413	0
299	20231213	135500	27787205	413	413	413	413	0
300	20231213	135400	27787205	413	413	413	413	0
301	20231213	135300	27787205	413	413	413	413	0
302	20231213	135200	27787205	413	413	413	413	0
303	20231213	135100	27787205	413	413	413	413	0
304	20231213	135000	27787205	413	413	413	413	0
305	20231213	134900	27787205	413	413	413	413	0
306	20231213	134800	27787205	413	413	413	413	0
307	20231213	134700	27787205	413	413	413	413	0
308	20231213	134600	27787205	413	413	413	413	0
309	20231213	134500	27787205	413	413	413	413	0
310	20231213	134400	27787205	413	413	413	413	0
311	20231213	134300	27787205	413	413	413	413	0
312	20231213	134200	27787205	413	413	413	413	0
313	20231213	134100	27787205	413	413	413	413	0
314	20231213	134000	27787205	413	413	413	413	0
315	20231213	133900	27787205	413	413	413	413	0
316	20231213	133800	27787205	413	413	413	413	0
317	20231213	133700	27787205	413	413	413	413	5
318	20231213	133600	27785140	413	413	413	413	0
319	20231213	133500	27785140	413	413	413	413	0
320	20231213	133400	27785140	413	413	413	413	0
321	20231213	133300	27785140	413	413	413	413	1
322	20231213	133200	27784727	414	414	414	414	201
323	20231213	133100	27701513	414	414	414	414	0
324	20231213	133000	27701513	414	414	414	414	0
325	20231213	132900	27701513	414	414	414	414	0
326	20231213	132800	27701513	414	414	414	414	0
327	20231213	132700	27701513	414	414	414	414	0
328	20231213	132600	27701513	414	414	414	414	0
329	20231213	132500	27701513	414	414	414	414	483
330	20231213	132400	27501551	414	414	414	414	0
331	20231213	132300	27501551	414	414	414	414	0
332	20231213	132200	27501551	414	414	414	414	0
333	20231213	132100	27501551	414	415	415	414	2133
334	20231213	132000	26618485	416	416	416	416	0
335	20231213	131900	26618485	416	416	416	416	0
336	20231213	131800	26618485	416	416	416	416	0
337	20231213	131700	26618485	416	416	416	416	0
338	20231213	131600	26618485	416	416	416	416	0
339	20231213	131500	26618485	416	416	416	416	0
340	20231213	131400	26618485	416	416	416	416	0
341	20231213	131300	26618485	416	416	416	416	0
342	20231213	131200	26618485	416	416	416	416	0
343	20231213	131100	26618485	416	416	416	416	0
344	20231213	131000	26618485	416	416	416	416	0
345	20231213	130900	26618485	416	416	416	416	0
346	20231213	130800	26618485	416	416	416	416	0
347	20231213	130700	26618485	416	416	416	416	0
348	20231213	130600	26618485	416	416	416	416	0
349	20231213	130500	26618485	416	416	416	416	0
350	20231213	130400	26618485	416	416	416	416	0
351	20231213	130300	26618485	416	416	416	416	0
352	20231213	130200	26618485	416	416	416	416	0
353	20231213	130100	26618485	416	416	416	416	0
354	20231213	130000	26618485	416	416	416	416	0
355	20231213	125900	26618485	416	416	416	416	0
356	20231213	125800	26618485	416	416	416	416	0
357	20231213	125700	26618485	416	416	416	416	2
358	20231213	125600	26617653	416	416	416	416	3
359	20231213	125500	26616405	416	416	416	416	7
360	20231213	125400	26613493	416	416	416	416	3
361	20231213	125300	26612245	416	416	416	416	2
362	20231213	125200	26611413	416	416	416	416	3
363	20231213	125100	26610165	416	416	416	416	2
364	20231213	125000	26609333	414	416	416	414	2029
365	20231213	124900	25769323	416	416	416	416	3
366	20231213	124800	25768075	416	416	416	416	12
367	20231213	124700	25763083	416	416	416	416	3
368	20231213	124600	25761835	416	416	416	416	26
369	20231213	124500	25751019	416	416	416	416	3
370	20231213	124400	25749771	416	416	416	416	2
371	20231213	124300	25748939	416	416	416	416	2
372	20231213	124200	25748107	416	416	416	416	3
373	20231213	124100	25746859	416	416	416	416	2
374	20231213	124000	25746027	416	416	416	416	3
375	20231213	123900	25744779	416	416	416	416	2
376	20231213	123800	25743947	416	416	416	416	3
377	20231213	123700	25742699	416	416	416	416	2
378	20231213	123600	25741867	416	416	416	416	2
379	20231213	123500	25741035	416	416	416	416	3
380	20231213	123400	25739787	416	416	416	416	2
381	20231213	123300	25738955	416	416	416	416	3
382	20231213	123200	25737707	416	416	416	416	2
383	20231213	123100	25736875	416	416	416	416	3
384	20231213	123000	25735627	416	416	416	416	2
385	20231213	122900	25734795	414	416	416	414	3
386	20231213	122800	25733549	414	416	416	414	4
387	20231213	122700	25731887	416	416	416	416	2
388	20231213	122600	25731055	416	416	416	416	3
389	20231213	122500	25729807	416	416	416	416	2
390	20231213	122400	25728975	416	416	416	416	3
391	20231213	122300	25727727	416	416	416	416	2
392	20231213	122200	25726895	416	416	416	416	2
393	20231213	122100	25726063	416	416	416	416	3
394	20231213	122000	25724815	416	416	416	416	2
395	20231213	121900	25723983	416	416	416	416	3
396	20231213	121800	25722735	416	416	416	416	2
397	20231213	121700	25721903	416	416	416	416	3
398	20231213	121600	25720655	416	416	416	416	4
399	20231213	121500	25718991	416	416	416	416	2
400	20231213	121400	25718159	416	416	416	416	3
401	20231213	121300	25716911	416	416	416	416	2
402	20231213	121200	25716079	416	416	416	416	3
403	20231213	121100	25714831	416	416	416	416	2
404	20231213	121000	25713999	416	416	416	416	2
405	20231213	120900	25713167	416	416	416	416	3
406	20231213	120800	25711919	416	416	416	416	2
407	20231213	120700	25711087	416	416	416	416	3
408	20231213	120600	25709839	416	416	416	416	2
409	20231213	120500	25709007	416	416	416	416	3
410	20231213	120400	25707759	416	416	416	416	2
411	20231213	120300	25706927	416	416	416	416	2
412	20231213	120200	25706095	416	416	416	416	3
413	20231213	120100	25704847	416	416	416	416	2
414	20231213	120000	25704015	416	416	416	416	3
415	20231213	115900	25702767	415	415	415	415	2
416	20231213	115800	25701937	415	416	416	415	2044
417	20231213	115700	24853674	416	416	416	416	2
418	20231213	115600	24852842	416	416	416	416	227
419	20231213	115500	24758410	416	416	416	416	3
420	20231213	115400	24757162	416	416	416	416	2
421	20231213	115300	24756330	416	416	416	416	3
422	20231213	115200	24755082	416	416	416	416	2
423	20231213	115100	24754250	416	416	416	416	3
424	20231213	115000	24753002	416	416	416	416	2
425	20231213	114900	24752170	416	416	416	416	2
426	20231213	114800	24751338	416	416	416	416	3
427	20231213	114700	24750090	415	415	415	415	990
428	20231213	114600	24339240	415	415	415	415	3
429	20231213	114500	24337995	415	415	415	415	2
430	20231213	114400	24337165	415	415	415	415	3
431	20231213	114300	24335920	415	415	415	415	2
432	20231213	114200	24335090	416	416	416	416	2
433	20231213	114100	24334258	416	416	416	416	3
434	20231213	114000	24333010	416	416	416	416	2
435	20231213	113900	24332178	415	415	415	415	3203
436	20231213	113800	23002933	415	415	415	415	2
437	20231213	113700	23002103	415	415	415	415	3
438	20231213	113600	23000858	415	415	415	415	2
439	20231213	113500	23000028	415	415	415	415	0
440	20231213	113400	23000028	415	415	415	415	0
441	20231213	113300	23000028	415	415	415	415	5
442	20231213	113200	22997953	415	415	415	415	0
443	20231213	113100	22997953	415	415	415	415	2
444	20231213	113000	22997123	415	415	415	415	3
445	20231213	112900	22995878	415	415	415	415	2
446	20231213	112800	22995048	415	415	415	415	2
447	20231213	112700	22994218	415	414	415	414	2988
448	20231213	112600	21757183	415	415	415	415	2
449	20231213	112500	21756353	415	415	415	415	3
450	20231213	112400	21755108	415	415	415	415	4
451	20231213	112300	21753448	415	415	415	415	0
452	20231213	112200	21753448	415	415	415	415	2
453	20231213	112100	21752618	415	415	415	415	2
454	20231213	112000	21751788	415	415	415	415	3
455	20231213	111900	21750543	415	415	415	415	2
456	20231213	111800	21749713	415	415	415	415	3
457	20231213	111700	21748468	415	415	415	415	2
458	20231213	111600	21747638	415	415	415	415	3
459	20231213	111500	21746393	415	415	415	415	2
460	20231213	111400	21745563	415	415	415	415	2
461	20231213	111300	21744733	415	415	415	415	3
462	20231213	111200	21743488	415	415	415	415	2
463	20231213	111100	21742658	415	414	415	414	1018
464	20231213	111000	21321203	414	414	414	414	7
465	20231213	110900	21318305	414	414	414	414	11
466	20231213	110800	21313751	414	414	414	414	2
467	20231213	110700	21312923	414	414	414	414	2
468	20231213	110600	21312095	414	415	415	414	21
469	20231213	110500	21303398	415	415	415	415	2
470	20231213	110400	21302568	416	415	416	415	6
471	20231213	110300	21300075	415	415	415	415	0
472	20231213	110200	21300075	415	415	415	415	37
473	20231213	110100	21284720	416	416	416	416	3
474	20231213	110000	21283472	416	416	416	416	2
475	20231213	105900	21282640	416	416	416	416	3
476	20231213	105800	21281392	416	416	416	416	2
477	20231213	105700	21280560	415	416	416	415	7
478	20231213	105600	21277649	416	416	416	416	0
479	20231213	105500	21277649	416	416	416	416	2
480	20231213	105400	21276817	416	415	416	415	1247
481	20231213	105300	20759309	415	415	415	415	2
482	20231213	105200	20758479	415	415	415	415	3
483	20231213	105100	20757234	415	414	415	414	3
484	20231213	105000	20755990	415	414	415	414	984
485	20231213	104900	20347631	415	415	415	415	4
486	20231213	104800	20345971	415	415	415	415	0
487	20231213	104700	20345971	415	415	415	415	37908
488	20231213	104600	4614151	415	415	415	415	2
489	20231213	104500	4613321	415	415	415	415	15
490	20231213	104400	4607096	415	415	415	415	2
491	20231213	104300	4606266	415	414	415	414	1023
492	20231213	104200	4182741	415	415	415	415	2
493	20231213	104100	4181911	415	415	415	415	2
494	20231213	104000	4181081	415	415	415	415	3
495	20231213	103900	4179836	415	415	415	415	3
496	20231213	103800	4178591	415	415	415	415	3
497	20231213	103700	4177346	415	415	415	415	2
498	20231213	103600	4176516	415	415	415	415	3
499	20231213	103500	4175271	415	415	415	415	2
500	20231213	103400	4174441	415	415	415	415	2
501	20231213	103300	4173611	415	415	415	415	3
502	20231213	103200	4172366	415	415	415	415	0
503	20231213	103100	4172366	415	415	415	415	0
504	20231213	103000	4172366	415	415	415	415	0
505	20231213	102900	4172366	415	415	415	415	0
506	20231213	102800	4172366	415	415	415	415	0
507	20231213	102700	4172366	415	415	415	415	0
508	20231213	102600	4172366	415	415	415	415	0
509	20231213	102500	4172366	415	415	415	415	0
510	20231213	102400	4172366	415	415	415	415	3
511	20231213	102300	4171121	415	415	415	415	4
512	20231213	102200	4169461	415	415	415	415	0
513	20231213	102100	4169461	415	415	415	415	2
514	20231213	102000	4168631	415	415	415	415	2
515	20231213	101900	4167801	415	415	415	415	3
516	20231213	101800	4166556	415	415	415	415	2
517	20231213	101700	4165726	415	413	415	413	4
518	20231213	101600	4164068	415	415	415	415	2
519	20231213	101500	4163238	415	415	415	415	1503
520	20231213	101400	3539493	415	415	415	415	0
521	20231213	101300	3539493	415	415	415	415	2
522	20231213	101200	3538663	415	414	415	414	43
523	20231213	101100	3520858	413	413	413	413	0
524	20231213	101000	3520858	413	413	413	413	3
525	20231213	100900	3519619	413	415	415	413	3218
526	20231213	100800	2189400	415	415	415	415	3
527	20231213	100700	2188155	415	415	415	415	2
528	20231213	100600	2187325	415	415	415	415	12
529	20231213	100500	2182345	415	415	415	415	3
530	20231213	100400	2181100	415	415	415	415	2
531	20231213	100300	2180270	415	415	415	415	3
532	20231213	100200	2179025	415	415	415	415	2
533	20231213	100100	2178195	415	415	415	415	2
534	20231213	100000	2177365	415	415	415	415	3
535	20231213	095900	2176120	415	415	415	415	2
536	20231213	095800	2175290	415	415	415	415	15
537	20231213	095700	2169065	415	415	415	415	2
538	20231213	095600	2168235	415	415	415	415	3
539	20231213	095500	2166990	415	415	415	415	2
540	20231213	095400	2166160	415	415	415	415	2
541	20231213	095300	2165330	415	415	415	415	8
542	20231213	095200	2162010	416	416	416	416	4
543	20231213	095100	2160346	416	416	416	416	0
544	20231213	095000	2160346	416	416	416	416	2
545	20231213	094900	2159514	416	416	416	416	3
546	20231213	094800	2158266	416	416	416	416	4
547	20231213	094700	2156602	416	416	416	416	0
548	20231213	094600	2156602	416	416	416	416	3
549	20231213	094500	2155354	416	416	416	416	2
550	20231213	094400	2154522	416	416	416	416	8
551	20231213	094300	2151194	416	416	416	416	483
552	20231213	094200	1950266	416	416	416	416	6
553	20231213	094100	1947770	416	416	416	416	0
554	20231213	094000	1947770	416	416	416	416	5
555	20231213	093900	1945690	416	416	416	416	0
556	20231213	093800	1945690	416	415	416	415	405
557	20231213	093700	1777255	415	415	415	415	1
558	20231213	093600	1776840	416	416	416	416	3
559	20231213	093500	1775592	416	416	416	416	3
560	20231213	093400	1774344	416	416	416	416	2
561	20231213	093300	1773512	416	416	416	416	4
562	20231213	093200	1771848	414	414	414	414	4
563	20231213	093100	1770192	416	416	416	416	3
564	20231213	093000	1768944	416	416	416	416	3
565	20231213	092900	1767696	416	416	416	415	10
566	20231213	092800	1763540	416	416	416	416	3
567	20231213	092700	1762292	416	416	416	416	2
568	20231213	092600	1761460	416	416	416	416	2
569	20231213	092500	1760628	416	416	416	416	3
570	20231213	092400	1759380	416	415	416	415	134
571	20231213	092300	1703768	416	414	416	414	5
572	20231213	092200	1701692	416	414	416	414	684
573	20231213	092100	1418512	416	416	416	416	3
574	20231213	092000	1417264	416	416	416	416	4
575	20231213	091900	1415600	415	416	416	415	10
576	20231213	091800	1411446	416	416	416	416	1
577	20231213	091700	1411030	416	416	416	416	1007
578	20231213	091600	992118	416	416	416	416	0
579	20231213	091500	992118	416	416	416	416	2
580	20231213	091400	991286	416	416	416	416	11
581	20231213	091300	986710	416	416	416	416	2
582	20231213	091200	985878	416	416	416	416	0
583	20231213	091100	985878	416	416	416	416	3
584	20231213	091000	984630	416	416	416	416	2
585	20231213	090900	983798	416	416	416	416	3
586	20231213	090800	982550	416	416	416	416	2
587	20231213	090700	981718	416	416	416	416	3
588	20231213	090600	980470	416	416	416	416	14
589	20231213	090500	974646	416	416	416	416	0
590	20231213	090400	974646	416	416	416	416	0
591	20231213	090300	974646	416	416	416	416	0
592	20231213	090200	974646	416	416	416	416	7
593	20231213	090100	971734	416	416	416	416	4
594	20231213	090000	970070	415	416	416	415	2336