KissMeData/009810/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185300	433122402	539	539	539	539	1142
3	20231213	185200	433122402	539	539	539	539	0
4	20231213	185100	433122402	539	539	539	539	0
5	20231213	185000	433122402	539	539	539	539	0
6	20231213	184900	433122402	539	539	539	539	0
7	20231213	184800	433122402	539	539	539	539	0
8	20231213	184700	433122402	539	539	539	539	0
9	20231213	184600	433122402	539	539	539	539	0
10	20231213	184500	433122402	539	539	539	539	0
11	20231213	184400	433122402	539	539	539	539	0
12	20231213	184300	433122402	539	539	539	539	0
13	20231213	184200	433122402	539	539	539	539	0
14	20231213	184100	433122402	539	539	539	539	0
15	20231213	184000	433122402	539	539	539	539	0
16	20231213	183900	433122402	539	539	539	539	0
17	20231213	183800	433122402	539	539	539	539	0
18	20231213	183700	433122402	539	539	539	539	0
19	20231213	183600	433122402	539	539	539	539	0
20	20231213	183500	433122402	539	539	539	539	0
21	20231213	183400	433122402	539	539	539	539	0
22	20231213	183300	433122402	539	539	539	539	0
23	20231213	183200	433122402	539	539	539	539	0
24	20231213	183100	433122402	539	539	539	539	0
25	20231213	183000	433122402	539	539	539	539	0
26	20231213	182900	433122402	539	539	539	539	0
27	20231213	182800	433122402	539	539	539	539	0
28	20231213	182700	433122402	539	539	539	539	0
29	20231213	182600	433122402	539	539	539	539	0
30	20231213	182500	433122402	539	539	539	539	0
31	20231213	182400	433122402	539	539	539	539	0
32	20231213	182300	433122402	539	539	539	539	1142
33	20231213	182200	433122402	539	539	539	539	0
34	20231213	182100	433122402	539	539	539	539	0
35	20231213	182000	433122402	539	539	539	539	0
36	20231213	181900	433122402	539	539	539	539	0
37	20231213	181800	433122402	539	539	539	539	0
38	20231213	181700	433122402	539	539	539	539	0
39	20231213	181600	433122402	539	539	539	539	0
40	20231213	181500	433122402	539	539	539	539	0
41	20231213	181400	433122402	539	539	539	539	0
42	20231213	181300	433122402	539	539	539	539	0
43	20231213	181200	433122402	539	539	539	539	0
44	20231213	181100	433122402	539	539	539	539	0
45	20231213	181000	433122402	539	539	539	539	0
46	20231213	180900	433122402	539	539	539	539	0
47	20231213	180800	433122402	539	539	539	539	0
48	20231213	180700	433122402	539	539	539	539	0
49	20231213	180600	433122402	539	539	539	539	0
50	20231213	180500	433122402	539	539	539	539	0
51	20231213	180400	433122402	539	539	539	539	0
52	20231213	180300	433122402	539	539	539	539	0
53	20231213	180200	433122402	539	539	539	539	0
54	20231213	180100	433122402	539	539	539	539	0
55	20231213	180000	433122402	539	539	539	539	0
56	20231213	175900	433122402	539	539	539	539	0
57	20231213	175800	433122402	539	539	539	539	0
58	20231213	175700	433122402	539	539	539	539	0
59	20231213	175600	433122402	539	539	539	539	0
60	20231213	175500	433122402	539	539	539	539	0
61	20231213	175400	433122402	539	539	539	539	0
62	20231213	175300	433122402	539	539	539	539	1142
63	20231213	175200	433122402	539	539	539	539	0
64	20231213	175100	433122402	539	539	539	539	0
65	20231213	175000	433122402	539	539	539	539	0
66	20231213	174900	433122402	539	539	539	539	0
67	20231213	174800	433122402	539	539	539	539	0
68	20231213	174700	433122402	539	539	539	539	0
69	20231213	174600	433122402	539	539	539	539	0
70	20231213	174500	433122402	539	539	539	539	0
71	20231213	174400	433122402	539	539	539	539	0
72	20231213	174300	433122402	539	539	539	539	0
73	20231213	174200	433122402	539	539	539	539	0
74	20231213	174100	433122402	539	539	539	539	0
75	20231213	174000	433122402	539	539	539	539	0
76	20231213	173900	433122402	539	539	539	539	0
77	20231213	173800	433122402	539	539	539	539	0
78	20231213	173700	433122402	539	539	539	539	0
79	20231213	173600	433122402	539	539	539	539	0
80	20231213	173500	433122402	539	539	539	539	0
81	20231213	173400	433122402	539	539	539	539	0
82	20231213	173300	433122402	539	539	539	539	0
83	20231213	173200	433122402	539	539	539	539	0
84	20231213	173100	433122402	539	539	539	539	0
85	20231213	173000	433122402	539	539	539	539	0
86	20231213	172900	433122402	539	539	539	539	0
87	20231213	172800	433122402	539	539	539	539	0
88	20231213	172700	433122402	539	539	539	539	0
89	20231213	172600	433122402	539	539	539	539	0
90	20231213	172500	433122402	539	539	539	539	0
91	20231213	172400	433122402	539	539	539	539	0
92	20231213	172300	433122402	539	539	539	539	1142
93	20231213	172200	433122402	539	539	539	539	0
94	20231213	172100	433122402	539	539	539	539	0
95	20231213	172000	433122402	539	539	539	539	0
96	20231213	171900	433122402	539	539	539	539	0
97	20231213	171800	433122402	539	539	539	539	0
98	20231213	171700	433122402	539	539	539	539	0
99	20231213	171600	433122402	539	539	539	539	0
100	20231213	171500	433122402	539	539	539	539	0
101	20231213	171400	433122402	539	539	539	539	0
102	20231213	171300	433122402	539	539	539	539	0
103	20231213	171200	433122402	539	539	539	539	0
104	20231213	171100	433122402	539	539	539	539	0
105	20231213	171000	433122402	539	539	539	539	0
106	20231213	170900	433122402	539	539	539	539	0
107	20231213	170800	433122402	539	539	539	539	0
108	20231213	170700	433122402	539	539	539	539	0
109	20231213	170600	433122402	539	539	539	539	0
110	20231213	170500	433122402	539	539	539	539	0
111	20231213	170400	433122402	539	539	539	539	0
112	20231213	170300	433122402	539	539	539	539	0
113	20231213	170200	433122402	539	539	539	539	0
114	20231213	170100	433122402	539	539	539	539	0
115	20231213	170000	433122402	539	539	539	539	0
116	20231213	165900	433122402	539	539	539	539	0
117	20231213	165800	433122402	539	539	539	539	0
118	20231213	165700	433122402	539	539	539	539	0
119	20231213	165600	433122402	539	539	539	539	0
120	20231213	165500	433122402	539	539	539	539	0
121	20231213	165400	433122402	539	539	539	539	0
122	20231213	165300	433122402	539	539	539	539	1142
123	20231213	165200	433122402	539	539	539	539	0
124	20231213	165100	433122402	539	539	539	539	0
125	20231213	165000	433122402	539	539	539	539	0
126	20231213	164900	433122402	539	539	539	539	0
127	20231213	164800	433122402	539	539	539	539	0
128	20231213	164700	433122402	539	539	539	539	0
129	20231213	164600	433122402	539	539	539	539	0
130	20231213	164500	433122402	539	539	539	539	0
131	20231213	164400	433122402	539	539	539	539	0
132	20231213	164300	433122402	539	539	539	539	0
133	20231213	164200	433122402	539	539	539	539	0
134	20231213	164100	433122402	539	539	539	539	0
135	20231213	164000	433122402	539	539	539	539	0
136	20231213	163900	433122402	539	539	539	539	0
137	20231213	163800	433122402	539	539	539	539	0
138	20231213	163700	433122402	539	539	539	539	0
139	20231213	163600	433122402	539	539	539	539	0
140	20231213	163500	433122402	539	539	539	539	0
141	20231213	163400	433122402	539	539	539	539	0
142	20231213	163300	433122402	539	539	539	539	0
143	20231213	163200	433122402	539	539	539	539	0
144	20231213	163100	433122402	539	539	539	539	0
145	20231213	163000	433122402	539	539	539	539	0
146	20231213	162900	433122402	539	539	539	539	0
147	20231213	162800	433122402	539	539	539	539	0
148	20231213	162700	433122402	539	539	539	539	0
149	20231213	162600	433122402	539	539	539	539	0
150	20231213	162500	433122402	539	539	539	539	0
151	20231213	162400	433122402	539	539	539	539	0
152	20231213	162300	433122402	539	539	539	539	1142
153	20231213	162200	433122402	539	539	539	539	0
154	20231213	162100	433122402	539	539	539	539	0
155	20231213	162000	433122402	539	539	539	539	0
156	20231213	161900	433122402	539	539	539	539	0
157	20231213	161800	433122402	539	539	539	539	0
158	20231213	161700	433122402	539	539	539	539	0
159	20231213	161600	433122402	539	539	539	539	0
160	20231213	161500	433122402	539	539	539	539	0
161	20231213	161400	433122402	539	539	539	539	0
162	20231213	161300	433122402	539	539	539	539	0
163	20231213	161200	433122402	539	539	539	539	0
164	20231213	161100	433122402	539	539	539	539	0
165	20231213	161000	433122402	539	539	539	539	0
166	20231213	160900	433122402	539	539	539	539	0
167	20231213	160800	433122402	539	539	539	539	0
168	20231213	160700	433122402	539	539	539	539	0
169	20231213	160600	433122402	539	539	539	539	0
170	20231213	160500	433122402	539	539	539	539	0
171	20231213	160400	433122402	539	539	539	539	0
172	20231213	160300	433122402	539	539	539	539	0
173	20231213	160200	433122402	539	539	539	539	0
174	20231213	160100	433122402	539	539	539	539	0
175	20231213	160000	433122402	539	539	539	539	0
176	20231213	155900	433122402	539	539	539	539	0
177	20231213	155800	433122402	539	539	539	539	0
178	20231213	155700	433122402	539	539	539	539	0
179	20231213	155600	433122402	539	539	539	539	0
180	20231213	155500	433122402	539	539	539	539	0
181	20231213	155400	433122402	539	539	539	539	0
182	20231213	155300	433122402	539	539	539	539	1142
183	20231213	155200	433122402	539	539	539	539	0
184	20231213	155100	433122402	539	539	539	539	0
185	20231213	155000	433122402	539	539	539	539	0
186	20231213	154900	433122402	539	539	539	539	0
187	20231213	154800	433122402	539	539	539	539	0
188	20231213	154700	433122402	539	539	539	539	0
189	20231213	154600	433122402	539	539	539	539	0
190	20231213	154500	433122402	539	539	539	539	0
191	20231213	154400	433122402	539	539	539	539	0
192	20231213	154300	433122402	539	539	539	539	0
193	20231213	154200	433122402	539	539	539	539	0
194	20231213	154100	433122402	539	539	539	539	0
195	20231213	154000	433122402	539	539	539	539	0
196	20231213	153900	433122402	539	539	539	539	0
197	20231213	153800	433122402	539	539	539	539	0
198	20231213	153700	433122402	539	539	539	539	0
199	20231213	153600	433122402	539	539	539	539	0
200	20231213	153500	433122402	539	539	539	539	0
201	20231213	153400	433122402	539	539	539	539	0
202	20231213	153300	433122402	539	539	539	539	0
203	20231213	153200	433122402	539	539	539	539	0
204	20231213	153100	433122402	539	539	539	539	0
205	20231213	153000	433122402	539	539	539	539	1142
206	20231213	152900	432506864	540	540	540	540	0
207	20231213	152800	432506864	540	540	540	540	0
208	20231213	152700	432506864	540	540	540	540	0
209	20231213	152600	432506864	540	540	540	540	0
210	20231213	152500	432506864	540	540	540	540	0
211	20231213	152400	432506864	540	540	540	540	0
212	20231213	152300	432506864	540	540	540	540	0
213	20231213	152200	432506864	540	540	540	540	0
214	20231213	152100	432506864	540	540	540	540	0
215	20231213	152000	432506864	540	540	540	540	0
216	20231213	151900	432506864	540	540	540	540	0
217	20231213	151800	432506864	540	540	540	540	0
218	20231213	151700	432506864	540	540	540	540	37
219	20231213	151600	432486884	542	538	542	538	336
220	20231213	151500	432305779	538	543	543	538	4264
221	20231213	151400	430008286	543	543	543	543	10
222	20231213	151300	430002856	543	541	543	541	100
223	20231213	151200	429948660	538	538	538	538	0
224	20231213	151100	429948660	538	538	538	538	0
225	20231213	151000	429948660	538	538	538	538	22
226	20231213	150900	429936824	539	539	539	539	0
227	20231213	150800	429936824	539	539	539	539	0
228	20231213	150700	429936824	539	539	539	539	1
229	20231213	150600	429936285	543	543	543	543	0
230	20231213	150500	429936285	543	543	543	543	10000
231	20231213	150400	424506285	544	537	544	537	10100
232	20231213	150300	419020439	542	542	542	542	50
233	20231213	150200	418993339	545	537	545	537	11478
234	20231213	150100	412750855	545	545	545	545	0
235	20231213	150000	412750855	545	542	545	542	10105
236	20231213	145900	407255461	542	538	542	536	11954
237	20231213	145800	400799781	538	538	538	538	1003
238	20231213	145700	400260167	543	543	543	543	2
239	20231213	145600	400259081	544	544	544	544	1
240	20231213	145500	400258537	545	540	545	540	20120
241	20231213	145400	389324005	534	536	536	534	623
242	20231213	145300	388991077	542	544	544	542	10002
243	20231213	145200	383569991	544	545	545	544	13001
244	20231213	145100	376494446	546	531	546	527	50791
245	20231213	145000	349376498	531	531	531	531	1
246	20231213	144900	349375967	532	532	532	532	0
247	20231213	144800	349375967	532	532	532	532	17
248	20231213	144700	349366923	533	533	533	533	0
249	20231213	144600	349366923	533	533	533	533	0
250	20231213	144500	349366923	533	533	533	533	0
251	20231213	144400	349366923	533	533	533	533	0
252	20231213	144300	349366923	533	533	533	533	0
253	20231213	144200	349366923	533	533	533	533	0
254	20231213	144100	349366923	533	533	533	533	0
255	20231213	144000	349366923	533	533	533	533	0
256	20231213	143900	349366923	533	533	533	533	0
257	20231213	143800	349366923	533	533	533	533	0
258	20231213	143700	349366923	533	533	533	533	0
259	20231213	143600	349366923	533	533	533	533	0
260	20231213	143500	349366923	533	524	533	524	10300
261	20231213	143400	343911663	523	523	523	523	0
262	20231213	143300	343911663	523	523	523	523	3041
263	20231213	143200	342321220	524	524	524	524	0
264	20231213	143100	342321220	524	524	524	524	18
265	20231213	143000	342311788	524	524	524	524	0
266	20231213	142900	342311788	524	524	524	524	0
267	20231213	142800	342311788	524	524	524	524	0
268	20231213	142700	342311788	524	524	524	524	0
269	20231213	142600	342311788	524	524	524	524	0
270	20231213	142500	342311788	524	524	524	524	11
271	20231213	142400	342306024	525	525	525	525	0
272	20231213	142300	342306024	525	525	525	525	0
273	20231213	142200	342306024	525	525	525	525	30
274	20231213	142100	342290274	524	524	524	524	0
275	20231213	142000	342290274	524	524	524	524	80
276	20231213	141900	342248354	526	526	526	526	0
277	20231213	141800	342248354	526	526	526	526	0
278	20231213	141700	342248354	526	526	526	526	10
279	20231213	141600	342243094	524	524	524	524	814
280	20231213	141500	341816558	524	524	524	524	0
281	20231213	141400	341816558	524	524	524	524	0
282	20231213	141300	341816558	524	524	524	524	3625
283	20231213	141200	339917058	524	524	524	524	0
284	20231213	141100	339917058	524	524	524	524	990
285	20231213	141000	339398298	526	526	526	526	0
286	20231213	140900	339398298	526	526	526	526	0
287	20231213	140800	339398298	526	526	526	526	0
288	20231213	140700	339398298	526	526	526	526	0
289	20231213	140600	339398298	526	526	526	526	0
290	20231213	140500	339398298	526	526	526	526	0
291	20231213	140400	339398298	526	526	526	526	0
292	20231213	140300	339398298	526	526	526	526	0
293	20231213	140200	339398298	526	526	526	526	0
294	20231213	140100	339398298	526	526	526	526	2
295	20231213	140000	339397246	526	526	526	526	0
296	20231213	135900	339397246	526	526	526	526	0
297	20231213	135800	339397246	526	526	526	526	0
298	20231213	135700	339397246	526	526	526	526	0
299	20231213	135600	339397246	526	526	526	526	522
300	20231213	135500	339122674	526	526	526	526	0
301	20231213	135400	339122674	526	526	526	526	0
302	20231213	135300	339122674	526	526	526	526	0
303	20231213	135200	339122674	526	526	526	526	0
304	20231213	135100	339122674	526	526	526	526	0
305	20231213	135000	339122674	526	526	526	526	300
306	20231213	134900	338964874	526	526	526	526	0
307	20231213	134800	338964874	526	526	526	526	0
308	20231213	134700	338964874	526	526	526	526	0
309	20231213	134600	338964874	526	526	526	526	0
310	20231213	134500	338964874	526	526	526	526	0
311	20231213	134400	338964874	526	526	526	526	0
312	20231213	134300	338964874	526	526	526	526	0
313	20231213	134200	338964874	526	526	526	526	0
314	20231213	134100	338964874	526	526	526	526	0
315	20231213	134000	338964874	526	526	526	526	0
316	20231213	133900	338964874	526	526	526	526	0
317	20231213	133800	338964874	526	526	526	526	0
318	20231213	133700	338964874	526	526	526	526	0
319	20231213	133600	338964874	526	526	526	526	0
320	20231213	133500	338964874	526	526	526	526	0
321	20231213	133400	338964874	526	526	526	526	0
322	20231213	133300	338964874	526	526	526	526	0
323	20231213	133200	338964874	526	526	526	526	0
324	20231213	133100	338964874	526	526	526	526	0
325	20231213	133000	338964874	526	526	526	526	0
326	20231213	132900	338964874	526	526	526	526	0
327	20231213	132800	338964874	526	526	526	526	0
328	20231213	132700	338964874	526	526	526	526	0
329	20231213	132600	338964874	526	526	526	526	0
330	20231213	132500	338964874	526	526	526	526	0
331	20231213	132400	338964874	526	526	526	526	0
332	20231213	132300	338964874	526	526	526	526	0
333	20231213	132200	338964874	526	526	526	526	0
334	20231213	132100	338964874	526	526	526	526	1111
335	20231213	132000	338380488	526	526	526	526	0
336	20231213	131900	338380488	526	526	526	526	0
337	20231213	131800	338380488	526	526	526	526	0
338	20231213	131700	338380488	526	526	526	526	1
339	20231213	131600	338379962	522	522	522	522	0
340	20231213	131500	338379962	522	524	524	522	1450
341	20231213	131400	337622541	525	525	525	525	0
342	20231213	131300	337622541	525	525	525	525	0
343	20231213	131200	337622541	525	525	525	525	10
344	20231213	131100	337617291	524	524	524	524	0
345	20231213	131000	337617291	524	524	524	524	0
346	20231213	130900	337617291	524	524	524	524	0
347	20231213	130800	337617291	524	524	524	524	20
348	20231213	130700	337606811	524	524	524	524	0
349	20231213	130600	337606811	524	524	524	524	0
350	20231213	130500	337606811	524	524	524	524	20
351	20231213	130400	337596331	524	524	524	524	0
352	20231213	130300	337596331	524	524	524	524	0
353	20231213	130200	337596331	524	524	524	524	0
354	20231213	130100	337596331	524	524	524	524	0
355	20231213	130000	337596331	524	524	524	524	0
356	20231213	125900	337596331	524	524	524	524	0
357	20231213	125800	337596331	524	524	524	524	232
358	20231213	125700	337474763	526	526	526	526	0
359	20231213	125600	337474763	526	526	526	526	0
360	20231213	125500	337474763	526	526	526	526	0
361	20231213	125400	337474763	526	526	526	526	0
362	20231213	125300	337474763	526	526	526	526	0
363	20231213	125200	337474763	526	526	526	526	0
364	20231213	125100	337474763	526	526	526	526	0
365	20231213	125000	337474763	526	524	526	524	330
366	20231213	124900	337301827	523	523	523	523	0
367	20231213	124800	337301827	523	523	523	523	0
368	20231213	124700	337301827	523	523	523	523	39
369	20231213	124600	337281430	523	523	523	523	0
370	20231213	124500	337281430	523	522	523	522	279
371	20231213	124400	337135520	522	522	522	522	918
372	20231213	124300	336656324	522	522	522	522	306
373	20231213	124200	336496592	522	522	522	522	1000
374	20231213	124100	335974592	522	522	522	522	1
375	20231213	124000	335974070	522	522	522	522	600313
376	20231213	123900	22610684	523	523	523	523	0
377	20231213	123800	22610684	523	523	523	523	1
378	20231213	123700	22610161	523	523	523	523	0
379	20231213	123600	22610161	523	523	523	523	82
380	20231213	123500	22567275	522	522	522	522	0
381	20231213	123400	22567275	522	522	522	522	0
382	20231213	123300	22567275	522	522	522	522	306
383	20231213	123200	22407543	522	522	522	522	0
384	20231213	123100	22407543	522	522	522	522	0
385	20231213	123000	22407543	522	522	522	522	17
386	20231213	122900	22398669	522	522	522	522	1319
387	20231213	122800	21710151	523	523	523	523	1
388	20231213	122700	21709628	523	525	525	523	7168
389	20231213	122600	17954908	525	525	525	525	0
390	20231213	122500	17954908	525	525	525	525	10
391	20231213	122400	17949658	525	525	525	525	0
392	20231213	122300	17949658	525	525	525	525	111
393	20231213	122200	17891383	525	525	525	525	0
394	20231213	122100	17891383	525	525	525	525	155
395	20231213	122000	17810008	525	525	525	525	56
396	20231213	121900	17780608	525	525	525	525	25
397	20231213	121800	17767483	525	525	525	525	16
398	20231213	121700	17759083	525	525	525	525	27
399	20231213	121600	17744908	525	527	527	525	11
400	20231213	121500	17739131	525	525	525	525	3
401	20231213	121400	17737556	525	526	526	525	34
402	20231213	121300	17719673	528	528	528	528	0
403	20231213	121200	17719673	528	528	528	528	0
404	20231213	121100	17719673	528	528	528	528	0
405	20231213	121000	17719673	528	528	528	528	0
406	20231213	120900	17719673	528	526	528	526	1574
407	20231213	120800	16888661	526	526	526	526	20
408	20231213	120700	16878141	526	527	527	526	102
409	20231213	120600	16824488	525	525	525	525	0
410	20231213	120500	16824488	525	525	525	525	1
411	20231213	120400	16823963	528	528	528	528	0
412	20231213	120300	16823963	528	528	528	528	1
413	20231213	120200	16823435	525	525	525	525	0
414	20231213	120100	16823435	525	525	525	525	10
415	20231213	120000	16818185	525	525	525	525	0
416	20231213	115900	16818185	525	525	525	525	0
417	20231213	115800	16818185	525	525	525	525	0
418	20231213	115700	16818185	525	525	525	525	1
419	20231213	115600	16817660	524	524	524	524	0
420	20231213	115500	16817660	524	524	524	524	430
421	20231213	115400	16592340	528	528	528	528	0
422	20231213	115300	16592340	528	528	528	528	0
423	20231213	115200	16592340	528	528	528	528	0
424	20231213	115100	16592340	528	528	528	528	1
425	20231213	115000	16591812	525	525	525	525	20
426	20231213	114900	16581312	525	525	525	525	409
427	20231213	114800	16366587	525	525	525	525	0
428	20231213	114700	16366587	525	525	525	525	3417
429	20231213	114600	14572662	527	527	527	527	0
430	20231213	114500	14572662	527	527	527	527	0
431	20231213	114400	14572662	527	527	527	527	0
432	20231213	114300	14572662	527	527	527	527	0
433	20231213	114200	14572662	527	527	527	527	0
434	20231213	114100	14572662	527	527	527	527	0
435	20231213	114000	14572662	527	527	527	527	1
436	20231213	113900	14572135	528	528	528	528	0
437	20231213	113800	14572135	528	528	528	528	0
438	20231213	113700	14572135	528	528	528	528	0
439	20231213	113600	14572135	528	528	528	528	0
440	20231213	113500	14572135	528	528	528	528	0
441	20231213	113400	14572135	528	528	528	528	208
442	20231213	113300	14462311	528	526	528	526	363
443	20231213	113200	14271371	528	528	528	528	0
444	20231213	113100	14271371	528	528	528	528	0
445	20231213	113000	14271371	528	528	528	528	47
446	20231213	112900	14246555	528	528	528	528	0
447	20231213	112800	14246555	528	528	528	528	0
448	20231213	112700	14246555	528	528	528	528	0
449	20231213	112600	14246555	528	528	528	528	0
450	20231213	112500	14246555	528	528	528	528	3
451	20231213	112400	14244971	528	528	528	528	0
452	20231213	112300	14244971	528	528	528	528	0
453	20231213	112200	14244971	528	528	528	528	0
454	20231213	112100	14244971	528	528	528	528	0
455	20231213	112000	14244971	528	528	528	528	0
456	20231213	111900	14244971	528	528	528	528	20
457	20231213	111800	14234411	529	529	529	529	0
458	20231213	111700	14234411	529	529	529	529	0
459	20231213	111600	14234411	529	529	529	529	0
460	20231213	111500	14234411	529	529	529	529	0
461	20231213	111400	14234411	529	527	529	527	7005
462	20231213	111300	10535148	529	529	529	529	0
463	20231213	111200	10535148	529	529	529	529	0
464	20231213	111100	10535148	529	529	529	529	0
465	20231213	111000	10535148	529	529	529	529	0
466	20231213	110900	10535148	529	529	529	529	0
467	20231213	110800	10535148	529	529	529	529	0
468	20231213	110700	10535148	529	529	529	529	0
469	20231213	110600	10535148	529	529	529	529	0
470	20231213	110500	10535148	529	529	529	529	1
471	20231213	110400	10534619	526	526	526	526	0
472	20231213	110300	10534619	526	526	526	526	0
473	20231213	110200	10534619	526	526	526	526	1
474	20231213	110100	10534093	529	529	529	529	0
475	20231213	110000	10534093	529	529	529	529	10
476	20231213	105900	10528803	526	526	526	526	0
477	20231213	105800	10528803	526	527	527	526	30
478	20231213	105700	10513012	527	527	527	527	0
479	20231213	105600	10513012	527	527	527	527	1
480	20231213	105500	10512485	529	529	529	529	0
481	20231213	105400	10512485	529	529	529	529	0
482	20231213	105300	10512485	529	529	529	529	0
483	20231213	105200	10512485	529	529	529	529	0
484	20231213	105100	10512485	529	529	529	529	0
485	20231213	105000	10512485	529	529	529	529	0
486	20231213	104900	10512485	529	529	529	529	0
487	20231213	104800	10512485	529	529	529	529	1
488	20231213	104700	10511956	529	529	529	529	0
489	20231213	104600	10511956	529	529	529	529	0
490	20231213	104500	10511956	529	529	529	529	1
491	20231213	104400	10511427	529	529	529	529	0
492	20231213	104300	10511427	529	529	529	529	0
493	20231213	104200	10511427	529	529	529	529	0
494	20231213	104100	10511427	529	529	529	529	0
495	20231213	104000	10511427	529	529	529	529	20
496	20231213	103900	10500847	529	529	529	529	0
497	20231213	103800	10500847	529	529	529	529	15
498	20231213	103700	10492912	529	529	529	529	0
499	20231213	103600	10492912	529	529	529	529	20
500	20231213	103500	10482332	525	525	525	525	0
501	20231213	103400	10482332	525	525	525	525	0
502	20231213	103300	10482332	525	525	525	525	0
503	20231213	103200	10482332	525	525	525	525	0
504	20231213	103100	10482332	525	525	525	525	0
505	20231213	103000	10482332	525	525	525	525	0
506	20231213	102900	10482332	525	525	525	525	0
507	20231213	102800	10482332	525	525	525	525	0
508	20231213	102700	10482332	525	525	525	525	0
509	20231213	102600	10482332	525	525	525	525	0
510	20231213	102500	10482332	525	525	525	525	0
511	20231213	102400	10482332	525	525	525	525	0
512	20231213	102300	10482332	525	525	525	525	0
513	20231213	102200	10482332	525	525	525	525	0
514	20231213	102100	10482332	525	525	525	525	0
515	20231213	102000	10482332	525	525	525	525	0
516	20231213	101900	10482332	525	525	525	525	0
517	20231213	101800	10482332	525	525	525	525	0
518	20231213	101700	10482332	525	525	525	525	0
519	20231213	101600	10482332	525	525	525	525	0
520	20231213	101500	10482332	525	525	525	525	0
521	20231213	101400	10482332	525	525	525	525	1001
522	20231213	101300	9956807	525	525	525	525	0
523	20231213	101200	9956807	525	525	525	525	0
524	20231213	101100	9956807	525	525	525	525	0
525	20231213	101000	9956807	525	525	525	525	140
526	20231213	100900	9883307	526	526	526	526	0
527	20231213	100800	9883307	526	526	526	526	0
528	20231213	100700	9883307	526	526	526	526	1
529	20231213	100600	9882781	526	526	526	526	1
530	20231213	100500	9882255	524	524	524	524	0
531	20231213	100400	9882255	524	524	524	524	0
532	20231213	100300	9882255	524	525	525	524	71
533	20231213	100200	9845050	524	524	524	524	0
534	20231213	100100	9845050	524	524	524	524	1674
535	20231213	100000	8967874	525	525	525	525	0
536	20231213	095900	8967874	525	525	525	525	20
537	20231213	095800	8957374	524	525	525	524	1674
538	20231213	095700	8079198	526	526	526	526	0
539	20231213	095600	8079198	526	526	526	526	0
540	20231213	095500	8079198	526	526	526	526	2225
541	20231213	095400	6908848	526	526	526	526	1118
542	20231213	095300	6320780	529	529	529	529	0
543	20231213	095200	6320780	529	529	529	529	0
544	20231213	095100	6320780	529	529	529	529	0
545	20231213	095000	6320780	529	529	529	529	0
546	20231213	094900	6320780	529	529	529	529	0
547	20231213	094800	6320780	529	529	529	529	0
548	20231213	094700	6320780	529	529	529	529	0
549	20231213	094600	6320780	529	529	529	529	0
550	20231213	094500	6320780	529	529	529	529	0
551	20231213	094400	6320780	529	529	529	529	0
552	20231213	094300	6320780	529	529	529	529	0
553	20231213	094200	6320780	529	529	529	529	181
554	20231213	094100	6225031	529	529	529	529	98
555	20231213	094000	6173189	529	529	529	529	0
556	20231213	093900	6173189	529	529	529	529	0
557	20231213	093800	6173189	529	529	529	529	0
558	20231213	093700	6173189	529	529	529	529	0
559	20231213	093600	6173189	529	529	529	529	0
560	20231213	093500	6173189	529	529	529	529	1
561	20231213	093400	6172660	529	529	529	529	1010
562	20231213	093300	5638370	529	529	529	529	10
563	20231213	093200	5633080	529	529	529	529	0
564	20231213	093100	5633080	529	529	529	529	4
565	20231213	093000	5630964	529	529	529	529	0
566	20231213	092900	5630964	529	529	529	529	0
567	20231213	092800	5630964	529	529	529	529	0
568	20231213	092700	5630964	529	529	529	529	1
569	20231213	092600	5630435	529	529	529	529	2
570	20231213	092500	5629377	530	530	530	530	0
571	20231213	092400	5629377	530	530	530	530	0
572	20231213	092300	5629377	530	530	530	530	10
573	20231213	092200	5624077	530	530	530	530	98
574	20231213	092100	5572137	530	530	530	530	0
575	20231213	092000	5572137	530	530	530	530	0
576	20231213	091900	5572137	530	530	530	530	100
577	20231213	091800	5519137	530	530	530	530	0
578	20231213	091700	5519137	530	530	530	530	53
579	20231213	091600	5491047	533	533	533	533	0
580	20231213	091500	5491047	533	531	533	524	1004
581	20231213	091400	4964219	524	524	524	524	0
582	20231213	091300	4964219	524	524	524	524	0
583	20231213	091200	4964219	524	524	524	524	0
584	20231213	091100	4964219	524	524	524	524	0
585	20231213	091000	4964219	524	524	524	524	0
586	20231213	090900	4964219	524	524	524	524	0
587	20231213	090800	4964219	524	524	524	524	0
588	20231213	090700	4964219	524	524	524	524	0
589	20231213	090600	4964219	524	524	524	524	0
590	20231213	090500	4964219	524	524	524	524	0
591	20231213	090400	4964219	524	523	524	523	2663
592	20231213	090300	3571270	528	526	528	522	1043
593	20231213	090200	3025646	528	528	528	528	530
594	20231213	090100	2745806	529	529	529	529	636
595	20231213	090000	2409362	522	537	537	522	4521