KissMeData/021880/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190500	30479564	294	294	294	294	628
3	20231204	190400	30479564	294	294	294	294	0
4	20231204	190300	30479564	294	294	294	294	0
5	20231204	190200	30479564	294	294	294	294	0
6	20231204	190100	30479564	294	294	294	294	0
7	20231204	190000	30479564	294	294	294	294	0
8	20231204	185900	30479564	294	294	294	294	0
9	20231204	185800	30479564	294	294	294	294	0
10	20231204	185700	30479564	294	294	294	294	0
11	20231204	185600	30479564	294	294	294	294	0
12	20231204	185500	30479564	294	294	294	294	0
13	20231204	185400	30479564	294	294	294	294	0
14	20231204	185300	30479564	294	294	294	294	0
15	20231204	185200	30479564	294	294	294	294	0
16	20231204	185100	30479564	294	294	294	294	0
17	20231204	185000	30479564	294	294	294	294	0
18	20231204	184900	30479564	294	294	294	294	0
19	20231204	184800	30479564	294	294	294	294	0
20	20231204	184700	30479564	294	294	294	294	0
21	20231204	184600	30479564	294	294	294	294	0
22	20231204	184500	30479564	294	294	294	294	0
23	20231204	184400	30479564	294	294	294	294	0
24	20231204	184300	30479564	294	294	294	294	0
25	20231204	184200	30479564	294	294	294	294	0
26	20231204	184100	30479564	294	294	294	294	0
27	20231204	184000	30479564	294	294	294	294	0
28	20231204	183900	30479564	294	294	294	294	0
29	20231204	183800	30479564	294	294	294	294	0
30	20231204	183700	30479564	294	294	294	294	0
31	20231204	183600	30479564	294	294	294	294	0
32	20231204	183500	30479564	294	294	294	294	628
33	20231204	183400	30479564	294	294	294	294	0
34	20231204	183300	30479564	294	294	294	294	0
35	20231204	183200	30479564	294	294	294	294	0
36	20231204	183100	30479564	294	294	294	294	0
37	20231204	183000	30479564	294	294	294	294	0
38	20231204	182900	30479564	294	294	294	294	0
39	20231204	182800	30479564	294	294	294	294	0
40	20231204	182700	30479564	294	294	294	294	0
41	20231204	182600	30479564	294	294	294	294	0
42	20231204	182500	30479564	294	294	294	294	0
43	20231204	182400	30479564	294	294	294	294	0
44	20231204	182300	30479564	294	294	294	294	0
45	20231204	182200	30479564	294	294	294	294	0
46	20231204	182100	30479564	294	294	294	294	0
47	20231204	182000	30479564	294	294	294	294	0
48	20231204	181900	30479564	294	294	294	294	0
49	20231204	181800	30479564	294	294	294	294	0
50	20231204	181700	30479564	294	294	294	294	0
51	20231204	181600	30479564	294	294	294	294	0
52	20231204	181500	30479564	294	294	294	294	0
53	20231204	181400	30479564	294	294	294	294	0
54	20231204	181300	30479564	294	294	294	294	0
55	20231204	181200	30479564	294	294	294	294	0
56	20231204	181100	30479564	294	294	294	294	0
57	20231204	181000	30479564	294	294	294	294	0
58	20231204	180900	30479564	294	294	294	294	0
59	20231204	180800	30479564	294	294	294	294	0
60	20231204	180700	30479564	294	294	294	294	0
61	20231204	180600	30479564	294	294	294	294	0
62	20231204	180500	30479564	294	294	294	294	628
63	20231204	180400	30479564	294	294	294	294	0
64	20231204	180300	30479564	294	294	294	294	0
65	20231204	180200	30479564	294	294	294	294	0
66	20231204	180100	30479564	294	294	294	294	0
67	20231204	180000	30479564	294	294	294	294	0
68	20231204	175900	30479564	294	294	294	294	0
69	20231204	175800	30479564	294	294	294	294	0
70	20231204	175700	30479564	294	294	294	294	0
71	20231204	175600	30479564	294	294	294	294	0
72	20231204	175500	30479564	294	294	294	294	0
73	20231204	175400	30479564	294	294	294	294	0
74	20231204	175300	30479564	294	294	294	294	0
75	20231204	175200	30479564	294	294	294	294	0
76	20231204	175100	30479564	294	294	294	294	0
77	20231204	175000	30479564	294	294	294	294	0
78	20231204	174900	30479564	294	294	294	294	0
79	20231204	174800	30479564	294	294	294	294	0
80	20231204	174700	30479564	294	294	294	294	0
81	20231204	174600	30479564	294	294	294	294	0
82	20231204	174500	30479564	294	294	294	294	0
83	20231204	174400	30479564	294	294	294	294	0
84	20231204	174300	30479564	294	294	294	294	0
85	20231204	174200	30479564	294	294	294	294	0
86	20231204	174100	30479564	294	294	294	294	0
87	20231204	174000	30479564	294	294	294	294	0
88	20231204	173900	30479564	294	294	294	294	0
89	20231204	173800	30479564	294	294	294	294	0
90	20231204	173700	30479564	294	294	294	294	0
91	20231204	173600	30479564	294	294	294	294	0
92	20231204	173500	30479564	294	294	294	294	628
93	20231204	173400	30479564	294	294	294	294	0
94	20231204	173300	30479564	294	294	294	294	0
95	20231204	173200	30479564	294	294	294	294	0
96	20231204	173100	30479564	294	294	294	294	0
97	20231204	173000	30479564	294	294	294	294	0
98	20231204	172900	30479564	294	294	294	294	0
99	20231204	172800	30479564	294	294	294	294	0
100	20231204	172700	30479564	294	294	294	294	0
101	20231204	172600	30479564	294	294	294	294	0
102	20231204	172500	30479564	294	294	294	294	0
103	20231204	172400	30479564	294	294	294	294	0
104	20231204	172300	30479564	294	294	294	294	0
105	20231204	172200	30479564	294	294	294	294	0
106	20231204	172100	30479564	294	294	294	294	0
107	20231204	172000	30479564	294	294	294	294	0
108	20231204	171900	30479564	294	294	294	294	0
109	20231204	171800	30479564	294	294	294	294	0
110	20231204	171700	30479564	294	294	294	294	0
111	20231204	171600	30479564	294	294	294	294	0
112	20231204	171500	30479564	294	294	294	294	0
113	20231204	171400	30479564	294	294	294	294	0
114	20231204	171300	30479564	294	294	294	294	0
115	20231204	171200	30479564	294	294	294	294	0
116	20231204	171100	30479564	294	294	294	294	0
117	20231204	171000	30479564	294	294	294	294	0
118	20231204	170900	30479564	294	294	294	294	0
119	20231204	170800	30479564	294	294	294	294	0
120	20231204	170700	30479564	294	294	294	294	0
121	20231204	170600	30479564	294	294	294	294	0
122	20231204	170500	30479564	294	294	294	294	628
123	20231204	170400	30479564	294	294	294	294	0
124	20231204	170300	30479564	294	294	294	294	0
125	20231204	170200	30479564	294	294	294	294	0
126	20231204	170100	30479564	294	294	294	294	0
127	20231204	170000	30479564	294	294	294	294	0
128	20231204	165900	30479564	294	294	294	294	0
129	20231204	165800	30479564	294	294	294	294	0
130	20231204	165700	30479564	294	294	294	294	0
131	20231204	165600	30479564	294	294	294	294	0
132	20231204	165500	30479564	294	294	294	294	0
133	20231204	165400	30479564	294	294	294	294	0
134	20231204	165300	30479564	294	294	294	294	0
135	20231204	165200	30479564	294	294	294	294	0
136	20231204	165100	30479564	294	294	294	294	0
137	20231204	165000	30479564	294	294	294	294	0
138	20231204	164900	30479564	294	294	294	294	0
139	20231204	164800	30479564	294	294	294	294	0
140	20231204	164700	30479564	294	294	294	294	0
141	20231204	164600	30479564	294	294	294	294	0
142	20231204	164500	30479564	294	294	294	294	0
143	20231204	164400	30479564	294	294	294	294	0
144	20231204	164300	30479564	294	294	294	294	0
145	20231204	164200	30479564	294	294	294	294	0
146	20231204	164100	30479564	294	294	294	294	0
147	20231204	164000	30479564	294	294	294	294	0
148	20231204	163900	30479564	294	294	294	294	0
149	20231204	163800	30479564	294	294	294	294	0
150	20231204	163700	30479564	294	294	294	294	0
151	20231204	163600	30479564	294	294	294	294	0
152	20231204	163500	30479564	294	294	294	294	628
153	20231204	163400	30479564	294	294	294	294	0
154	20231204	163300	30479564	294	294	294	294	0
155	20231204	163200	30479564	294	294	294	294	0
156	20231204	163100	30479564	294	294	294	294	0
157	20231204	163000	30479564	294	294	294	294	0
158	20231204	162900	30479564	294	294	294	294	0
159	20231204	162800	30479564	294	294	294	294	0
160	20231204	162700	30479564	294	294	294	294	0
161	20231204	162600	30479564	294	294	294	294	0
162	20231204	162500	30479564	294	294	294	294	0
163	20231204	162400	30479564	294	294	294	294	0
164	20231204	162300	30479564	294	294	294	294	0
165	20231204	162200	30479564	294	294	294	294	0
166	20231204	162100	30479564	294	294	294	294	0
167	20231204	162000	30479564	294	294	294	294	0
168	20231204	161900	30479564	294	294	294	294	0
169	20231204	161800	30479564	294	294	294	294	0
170	20231204	161700	30479564	294	294	294	294	0
171	20231204	161600	30479564	294	294	294	294	0
172	20231204	161500	30479564	294	294	294	294	0
173	20231204	161400	30479564	294	294	294	294	0
174	20231204	161300	30479564	294	294	294	294	0
175	20231204	161200	30479564	294	294	294	294	0
176	20231204	161100	30479564	294	294	294	294	0
177	20231204	161000	30479564	294	294	294	294	0
178	20231204	160900	30479564	294	294	294	294	0
179	20231204	160800	30479564	294	294	294	294	0
180	20231204	160700	30479564	294	294	294	294	0
181	20231204	160600	30479564	294	294	294	294	0
182	20231204	160500	30479564	294	294	294	294	628
183	20231204	160400	30479564	294	294	294	294	0
184	20231204	160300	30479564	294	294	294	294	0
185	20231204	160200	30479564	294	294	294	294	0
186	20231204	160100	30479564	294	294	294	294	0
187	20231204	160000	30479564	294	294	294	294	0
188	20231204	155900	30479564	294	294	294	294	0
189	20231204	155800	30479564	294	294	294	294	0
190	20231204	155700	30479564	294	294	294	294	0
191	20231204	155600	30479564	294	294	294	294	0
192	20231204	155500	30479564	294	294	294	294	0
193	20231204	155400	30479564	294	294	294	294	0
194	20231204	155300	30479564	294	294	294	294	0
195	20231204	155200	30479564	294	294	294	294	0
196	20231204	155100	30479564	294	294	294	294	0
197	20231204	155000	30479564	294	294	294	294	0
198	20231204	154900	30479564	294	294	294	294	0
199	20231204	154800	30479564	294	294	294	294	0
200	20231204	154700	30479564	294	294	294	294	0
201	20231204	154600	30479564	294	294	294	294	0
202	20231204	154500	30479564	294	294	294	294	0
203	20231204	154400	30479564	294	294	294	294	0
204	20231204	154300	30479564	294	294	294	294	0
205	20231204	154200	30479564	294	294	294	294	0
206	20231204	154100	30479564	294	294	294	294	0
207	20231204	154000	30479564	294	294	294	294	0
208	20231204	153900	30479564	294	294	294	294	0
209	20231204	153800	30479564	294	294	294	294	0
210	20231204	153700	30479564	294	294	294	294	0
211	20231204	153600	30479564	294	294	294	294	0
212	20231204	153500	30479564	294	294	294	294	628
213	20231204	153400	30479564	294	294	294	294	0
214	20231204	153300	30479564	294	294	294	294	0
215	20231204	153200	30479564	294	294	294	294	0
216	20231204	153100	30479564	294	294	294	294	0
217	20231204	153000	30479564	294	294	294	294	628
218	20231204	152900	30294932	294	294	294	294	0
219	20231204	152800	30294932	294	294	294	294	0
220	20231204	152700	30294932	294	294	294	294	0
221	20231204	152600	30294932	294	294	294	294	0
222	20231204	152500	30294932	294	294	294	294	0
223	20231204	152400	30294932	294	294	294	294	0
224	20231204	152300	30294932	294	294	294	294	0
225	20231204	152200	30294932	294	294	294	294	0
226	20231204	152100	30294932	294	294	294	294	0
227	20231204	152000	30294932	294	294	294	294	0
228	20231204	151900	30294932	294	294	294	294	1
229	20231204	151800	30294638	292	292	292	292	0
230	20231204	151700	30294638	292	292	292	292	0
231	20231204	151600	30294638	292	292	292	292	15
232	20231204	151500	30290258	294	294	294	294	0
233	20231204	151400	30290258	294	292	294	292	28
234	20231204	151300	30282080	294	294	294	294	0
235	20231204	151200	30282080	294	294	294	294	0
236	20231204	151100	30282080	294	294	294	294	0
237	20231204	151000	30282080	294	294	294	294	1052
238	20231204	150900	29972792	294	294	294	294	0
239	20231204	150800	29972792	294	294	294	294	1
240	20231204	150700	29972498	293	293	293	293	5
241	20231204	150600	29971033	294	294	294	294	8
242	20231204	150500	29968681	294	294	294	294	0
243	20231204	150400	29968681	294	294	294	294	153
244	20231204	150300	29923699	294	294	294	294	1
245	20231204	150200	29923405	294	294	294	294	0
246	20231204	150100	29923405	294	294	294	294	0
247	20231204	150000	29923405	294	294	294	294	0
248	20231204	145900	29923405	294	294	294	294	0
249	20231204	145800	29923405	294	294	294	294	0
250	20231204	145700	29923405	294	294	294	294	0
251	20231204	145600	29923405	294	294	294	294	0
252	20231204	145500	29923405	294	294	294	294	0
253	20231204	145400	29923405	294	294	294	294	0
254	20231204	145300	29923405	294	294	294	294	0
255	20231204	145200	29923405	294	294	294	294	1
256	20231204	145100	29923111	294	294	294	294	1
257	20231204	145000	29922817	292	292	292	292	0
258	20231204	144900	29922817	292	292	292	292	0
259	20231204	144800	29922817	292	293	293	292	18400
260	20231204	144700	24535134	294	294	294	294	0
261	20231204	144600	24535134	294	294	294	294	1
262	20231204	144500	24534840	294	294	294	294	0
263	20231204	144400	24534840	294	294	294	294	1
264	20231204	144300	24534546	294	294	294	294	832
265	20231204	144200	24289938	294	294	294	294	4657
266	20231204	144100	22920780	294	294	294	294	0
267	20231204	144000	22920780	294	294	294	294	0
268	20231204	143900	22920780	294	294	294	294	0
269	20231204	143800	22920780	294	294	294	294	1000
270	20231204	143700	22626780	296	296	296	296	0
271	20231204	143600	22626780	296	296	296	296	0
272	20231204	143500	22626780	296	296	296	296	1
273	20231204	143400	22626484	296	296	296	296	0
274	20231204	143300	22626484	296	296	296	296	0
275	20231204	143200	22626484	296	296	296	296	0
276	20231204	143100	22626484	296	296	296	296	500
277	20231204	143000	22478484	296	296	296	296	3
278	20231204	142900	22477596	296	296	296	296	0
279	20231204	142800	22477596	296	296	296	296	0
280	20231204	142700	22477596	296	296	296	296	5
281	20231204	142600	22476116	296	296	296	296	0
282	20231204	142500	22476116	296	296	296	296	0
283	20231204	142400	22476116	296	296	296	296	0
284	20231204	142300	22476116	296	296	296	296	1
285	20231204	142200	22475820	293	293	293	293	0
286	20231204	142100	22475820	293	293	293	293	0
287	20231204	142000	22475820	293	293	293	293	0
288	20231204	141900	22475820	293	293	293	293	0
289	20231204	141800	22475820	293	293	293	293	0
290	20231204	141700	22475820	293	293	293	293	0
291	20231204	141600	22475820	293	294	294	293	4176
292	20231204	141500	21252187	294	294	294	294	0
293	20231204	141400	21252187	294	294	294	294	0
294	20231204	141300	21252187	294	294	294	294	0
295	20231204	141200	21252187	294	294	294	294	0
296	20231204	141100	21252187	294	294	294	294	0
297	20231204	141000	21252187	294	294	294	294	3400
298	20231204	140900	20252587	295	295	295	295	0
299	20231204	140800	20252587	295	294	295	294	1001
300	20231204	140700	19957293	295	295	295	295	0
301	20231204	140600	19957293	295	295	295	295	0
302	20231204	140500	19957293	295	295	295	295	0
303	20231204	140400	19957293	295	295	295	295	1
304	20231204	140300	19956998	295	295	295	295	24
305	20231204	140200	19949918	295	295	295	295	0
306	20231204	140100	19949918	295	295	295	295	1600
307	20231204	140000	19477918	295	295	295	295	0
308	20231204	135900	19477918	295	295	295	295	0
309	20231204	135800	19477918	295	295	295	295	0
310	20231204	135700	19477918	295	295	295	295	481
311	20231204	135600	19336023	295	295	295	295	0
312	20231204	135500	19336023	295	295	295	295	0
313	20231204	135400	19336023	295	295	295	295	0
314	20231204	135300	19336023	295	295	295	295	5600
315	20231204	135200	17684023	296	296	296	296	0
316	20231204	135100	17684023	296	296	296	296	0
317	20231204	135000	17684023	296	296	296	296	0
318	20231204	134900	17684023	296	296	296	296	0
319	20231204	134800	17684023	296	296	296	296	0
320	20231204	134700	17684023	296	296	296	296	0
321	20231204	134600	17684023	296	296	296	296	0
322	20231204	134500	17684023	296	296	296	296	0
323	20231204	134400	17684023	296	296	296	296	0
324	20231204	134300	17684023	296	296	296	296	6926
325	20231204	134200	15633927	296	296	296	296	0
326	20231204	134100	15633927	296	296	296	296	0
327	20231204	134000	15633927	296	296	296	296	1
328	20231204	133900	15633631	295	295	295	295	0
329	20231204	133800	15633631	295	295	295	295	0
330	20231204	133700	15633631	295	295	295	295	0
331	20231204	133600	15633631	295	295	295	295	0
332	20231204	133500	15633631	295	295	295	295	0
333	20231204	133400	15633631	295	295	295	295	0
334	20231204	133300	15633631	295	295	295	295	0
335	20231204	133200	15633631	295	295	295	295	0
336	20231204	133100	15633631	295	295	295	295	0
337	20231204	133000	15633631	295	295	295	295	0
338	20231204	132900	15633631	295	295	295	295	0
339	20231204	132800	15633631	295	295	295	295	0
340	20231204	132700	15633631	295	295	295	295	0
341	20231204	132600	15633631	295	295	295	295	40
342	20231204	132500	15621831	296	296	296	296	0
343	20231204	132400	15621831	296	296	296	296	0
344	20231204	132300	15621831	296	296	296	296	1
345	20231204	132200	15621535	295	296	296	295	105
346	20231204	132100	15590555	296	296	296	296	505
347	20231204	132000	15441075	296	296	296	296	0
348	20231204	131900	15441075	296	296	296	296	0
349	20231204	131800	15441075	296	296	296	296	0
350	20231204	131700	15441075	296	296	296	296	0
351	20231204	131600	15441075	296	296	296	296	0
352	20231204	131500	15441075	296	296	296	296	0
353	20231204	131400	15441075	296	296	296	296	0
354	20231204	131300	15441075	296	296	296	296	0
355	20231204	131200	15441075	296	296	296	296	0
356	20231204	131100	15441075	296	296	296	296	0
357	20231204	131000	15441075	296	296	296	296	0
358	20231204	130900	15441075	296	296	296	296	0
359	20231204	130800	15441075	296	296	296	296	0
360	20231204	130700	15441075	296	296	296	296	0
361	20231204	130600	15441075	296	296	296	296	0
362	20231204	130500	15441075	296	296	296	296	0
363	20231204	130400	15441075	296	296	296	296	0
364	20231204	130300	15441075	296	296	296	296	0
365	20231204	130200	15441075	296	296	296	296	0
366	20231204	130100	15441075	296	296	296	296	0
367	20231204	130000	15441075	296	296	296	296	0
368	20231204	125900	15441075	296	296	296	296	0
369	20231204	125800	15441075	296	296	296	296	0
370	20231204	125700	15441075	296	296	296	296	0
371	20231204	125600	15441075	296	296	296	296	0
372	20231204	125500	15441075	296	296	296	296	0
373	20231204	125400	15441075	296	296	296	296	0
374	20231204	125300	15441075	296	296	296	296	0
375	20231204	125200	15441075	296	296	296	296	0
376	20231204	125100	15441075	296	296	296	296	0
377	20231204	125000	15441075	296	296	296	296	0
378	20231204	124900	15441075	296	296	296	296	0
379	20231204	124800	15441075	296	296	296	296	0
380	20231204	124700	15441075	296	296	296	296	0
381	20231204	124600	15441075	296	296	296	296	0
382	20231204	124500	15441075	296	296	296	296	0
383	20231204	124400	15441075	296	296	296	296	3
384	20231204	124300	15440187	296	296	296	296	0
385	20231204	124200	15440187	296	296	296	296	0
386	20231204	124100	15440187	296	296	296	296	0
387	20231204	124000	15440187	296	296	296	296	0
388	20231204	123900	15440187	296	296	296	296	0
389	20231204	123800	15440187	296	296	296	296	0
390	20231204	123700	15440187	296	296	296	296	0
391	20231204	123600	15440187	296	296	296	296	0
392	20231204	123500	15440187	296	296	296	296	40
393	20231204	123400	15428347	296	296	296	296	0
394	20231204	123300	15428347	296	296	296	296	0
395	20231204	123200	15428347	296	296	296	296	0
396	20231204	123100	15428347	296	296	296	296	0
397	20231204	123000	15428347	296	296	296	296	0
398	20231204	122900	15428347	296	296	296	296	0
399	20231204	122800	15428347	296	296	296	296	0
400	20231204	122700	15428347	296	296	296	296	0
401	20231204	122600	15428347	296	296	296	296	0
402	20231204	122500	15428347	296	296	296	296	1
403	20231204	122400	15428051	296	296	296	296	0
404	20231204	122300	15428051	296	296	296	296	0
405	20231204	122200	15428051	296	296	296	296	0
406	20231204	122100	15428051	296	296	296	296	0
407	20231204	122000	15428051	296	296	296	296	1
408	20231204	121900	15427755	296	296	296	296	0
409	20231204	121800	15427755	296	296	296	296	0
410	20231204	121700	15427755	296	296	296	296	0
411	20231204	121600	15427755	296	296	296	296	0
412	20231204	121500	15427755	296	296	296	296	0
413	20231204	121400	15427755	296	296	296	296	0
414	20231204	121300	15427755	296	296	296	296	0
415	20231204	121200	15427755	296	296	296	296	0
416	20231204	121100	15427755	296	296	296	296	0
417	20231204	121000	15427755	296	296	296	296	0
418	20231204	120900	15427755	296	296	296	296	100
419	20231204	120800	15398155	296	296	296	296	1
420	20231204	120700	15397859	294	294	294	294	0
421	20231204	120600	15397859	294	294	294	294	0
422	20231204	120500	15397859	294	294	294	294	0
423	20231204	120400	15397859	294	294	294	294	0
424	20231204	120300	15397859	294	294	294	294	2115
425	20231204	120200	14776049	294	294	294	294	7
426	20231204	120100	14773991	294	294	294	294	2
427	20231204	120000	14773403	294	294	294	294	3
428	20231204	115900	14772521	294	295	295	294	1073
429	20231204	115800	14457004	295	295	295	295	1
430	20231204	115700	14456709	296	296	296	296	0
431	20231204	115600	14456709	296	296	296	296	0
432	20231204	115500	14456709	296	296	296	296	0
433	20231204	115400	14456709	296	296	296	296	0
434	20231204	115300	14456709	296	296	296	296	0
435	20231204	115200	14456709	296	296	296	296	0
436	20231204	115100	14456709	296	296	296	296	0
437	20231204	115000	14456709	296	296	296	296	0
438	20231204	114900	14456709	296	296	296	296	0
439	20231204	114800	14456709	296	296	296	296	0
440	20231204	114700	14456709	296	296	296	296	9
441	20231204	114600	14454045	296	296	296	296	0
442	20231204	114500	14454045	296	296	296	296	0
443	20231204	114400	14454045	296	296	296	296	0
444	20231204	114300	14454045	296	296	296	296	0
445	20231204	114200	14454045	296	296	296	296	1
446	20231204	114100	14453749	295	295	295	295	0
447	20231204	114000	14453749	295	295	295	295	0
448	20231204	113900	14453749	295	295	295	295	0
449	20231204	113800	14453749	295	295	295	295	0
450	20231204	113700	14453749	295	295	295	295	0
451	20231204	113600	14453749	295	295	295	295	63
452	20231204	113500	14435164	295	295	295	295	0
453	20231204	113400	14435164	295	295	295	295	14
454	20231204	113300	14431034	293	293	293	293	0
455	20231204	113200	14431034	293	293	293	293	0
456	20231204	113100	14431034	293	293	293	293	0
457	20231204	113000	14431034	293	293	293	293	0
458	20231204	112900	14431034	293	293	293	293	0
459	20231204	112800	14431034	293	293	293	293	0
460	20231204	112700	14431034	293	293	293	293	0
461	20231204	112600	14431034	293	293	293	293	1622
462	20231204	112500	13955788	294	294	294	294	1500
463	20231204	112400	13514788	295	295	295	295	0
464	20231204	112300	13514788	295	295	295	295	2
465	20231204	112200	13514198	295	295	295	295	500
466	20231204	112100	13366698	295	295	295	295	0
467	20231204	112000	13366698	295	295	295	295	0
468	20231204	111900	13366698	295	295	295	295	0
469	20231204	111800	13366698	295	295	295	295	0
470	20231204	111700	13366698	295	295	295	295	0
471	20231204	111600	13366698	295	295	295	295	0
472	20231204	111500	13366698	295	295	295	295	0
473	20231204	111400	13366698	295	295	295	295	0
474	20231204	111300	13366698	295	295	295	295	0
475	20231204	111200	13366698	295	295	295	295	0
476	20231204	111100	13366698	295	295	295	295	0
477	20231204	111000	13366698	295	295	295	295	0
478	20231204	110900	13366698	295	295	295	295	0
479	20231204	110800	13366698	295	295	295	295	0
480	20231204	110700	13366698	295	295	295	295	1
481	20231204	110600	13366403	295	295	295	295	0
482	20231204	110500	13366403	295	295	295	295	0
483	20231204	110400	13366403	295	295	295	295	0
484	20231204	110300	13366403	295	295	295	295	1
485	20231204	110200	13366108	293	293	293	293	0
486	20231204	110100	13366108	293	293	293	293	137
487	20231204	110000	13325967	293	293	293	293	3356
488	20231204	105900	12342659	296	296	296	296	0
489	20231204	105800	12342659	296	296	296	296	0
490	20231204	105700	12342659	296	296	296	296	0
491	20231204	105600	12342659	296	296	296	296	0
492	20231204	105500	12342659	296	296	296	296	0
493	20231204	105400	12342659	296	296	296	296	3
494	20231204	105300	12341771	292	292	292	292	0
495	20231204	105200	12341771	292	292	292	292	0
496	20231204	105100	12341771	292	292	292	292	0
497	20231204	105000	12341771	292	292	292	292	0
498	20231204	104900	12341771	292	292	292	292	0
499	20231204	104800	12341771	292	292	292	292	0
500	20231204	104700	12341771	292	292	292	292	0
501	20231204	104600	12341771	292	292	292	292	0
502	20231204	104500	12341771	292	292	292	292	0
503	20231204	104400	12341771	292	292	292	292	0
504	20231204	104300	12341771	292	292	292	292	0
505	20231204	104200	12341771	292	292	292	292	0
506	20231204	104100	12341771	292	292	292	292	0
507	20231204	104000	12341771	292	292	292	292	0
508	20231204	103900	12341771	292	293	293	292	6768
509	20231204	103800	10362661	294	294	294	294	4713
510	20231204	103700	8977039	295	295	295	295	0
511	20231204	103600	8977039	295	295	295	295	2190
512	20231204	103500	8330989	296	296	296	296	1000
513	20231204	103400	8034989	296	296	296	296	0
514	20231204	103300	8034989	296	296	296	296	0
515	20231204	103200	8034989	296	296	296	296	0
516	20231204	103100	8034989	296	296	296	296	0
517	20231204	103000	8034989	296	295	296	295	4099
518	20231204	102900	6825685	296	296	296	296	0
519	20231204	102800	6825685	296	296	296	296	0
520	20231204	102700	6825685	296	296	296	296	0
521	20231204	102600	6825685	296	296	296	296	0
522	20231204	102500	6825685	296	296	296	296	0
523	20231204	102400	6825685	296	296	296	296	0
524	20231204	102300	6825685	296	296	296	296	0
525	20231204	102200	6825685	296	296	296	296	1000
526	20231204	102100	6529685	296	296	296	296	0
527	20231204	102000	6529685	296	296	296	296	0
528	20231204	101900	6529685	296	296	296	296	43
529	20231204	101800	6516957	296	296	296	296	0
530	20231204	101700	6516957	296	296	296	296	0
531	20231204	101600	6516957	296	296	296	296	1
532	20231204	101500	6516661	296	296	296	296	102
533	20231204	101400	6486469	296	296	296	296	0
534	20231204	101300	6486469	296	296	296	296	0
535	20231204	101200	6486469	296	296	296	296	0
536	20231204	101100	6486469	296	296	296	296	0
537	20231204	101000	6486469	296	296	296	296	601
538	20231204	100900	6308573	295	295	295	295	0
539	20231204	100800	6308573	295	295	295	295	0
540	20231204	100700	6308573	295	295	295	295	1102
541	20231204	100600	5983483	296	296	296	296	0
542	20231204	100500	5983483	296	296	296	296	0
543	20231204	100400	5983483	296	296	296	296	0
544	20231204	100300	5983483	296	296	296	296	10
545	20231204	100200	5980523	295	295	295	295	0
546	20231204	100100	5980523	295	295	295	295	0
547	20231204	100000	5980523	295	295	295	295	0
548	20231204	095900	5980523	295	295	295	295	0
549	20231204	095800	5980523	295	295	295	295	0
550	20231204	095700	5980523	295	295	295	295	0
551	20231204	095600	5980523	295	295	295	295	25
552	20231204	095500	5973148	297	297	297	297	1
553	20231204	095400	5972851	292	293	293	292	6862
554	20231204	095300	3965861	293	293	293	293	0
555	20231204	095200	3965861	293	297	297	293	1671
556	20231204	095100	3474570	295	295	295	295	0
557	20231204	095000	3474570	295	295	295	295	0
558	20231204	094900	3474570	295	295	295	295	15
559	20231204	094800	3470145	297	297	297	297	0
560	20231204	094700	3470145	297	297	297	297	0
561	20231204	094600	3470145	297	297	297	297	0
562	20231204	094500	3470145	297	297	297	297	7
563	20231204	094400	3468066	297	297	297	297	3
564	20231204	094300	3467175	297	297	297	297	0
565	20231204	094200	3467175	297	297	297	297	50
566	20231204	094100	3452325	297	297	297	297	125
567	20231204	094000	3415200	297	297	297	297	12
568	20231204	093900	3411636	297	297	297	297	1
569	20231204	093800	3411339	297	297	297	297	1
570	20231204	093700	3411042	295	295	295	295	0
571	20231204	093600	3411042	295	295	295	295	0
572	20231204	093500	3411042	295	295	295	295	1
573	20231204	093400	3410747	297	297	297	297	9
574	20231204	093300	3408074	297	295	297	294	1501
575	20231204	093200	2966776	297	297	297	297	1
576	20231204	093100	2966479	297	297	297	297	0
577	20231204	093000	2966479	297	297	297	297	0
578	20231204	092900	2966479	297	297	297	297	0
579	20231204	092800	2966479	297	297	297	297	0
580	20231204	092700	2966479	297	297	297	297	0
581	20231204	092600	2966479	297	297	297	297	0
582	20231204	092500	2966479	297	297	297	297	0
583	20231204	092400	2966479	297	297	297	297	48
584	20231204	092300	2952223	297	295	297	294	2510
585	20231204	092200	2214229	295	296	296	295	4000
586	20231204	092100	1034226	296	296	296	296	0
587	20231204	092000	1034226	296	296	296	296	0
588	20231204	091900	1034226	296	296	296	296	0
589	20231204	091800	1034226	296	296	296	296	0
590	20231204	091700	1034226	296	296	296	296	0
591	20231204	091600	1034226	296	296	296	296	187
592	20231204	091500	978874	297	297	297	297	0
593	20231204	091400	978874	297	297	297	297	0
594	20231204	091300	978874	297	297	297	297	1
595	20231204	091200	978577	297	297	297	297	0
596	20231204	091100	978577	297	297	297	297	0
597	20231204	091000	978577	297	297	297	297	0
598	20231204	090900	978577	297	297	297	297	0
599	20231204	090800	978577	297	297	297	297	0
600	20231204	090700	978577	297	297	297	297	0
601	20231204	090600	978577	297	297	297	297	0
602	20231204	090500	978577	297	297	297	297	0
603	20231204	090400	978577	297	297	297	297	0
604	20231204	090300	978577	297	297	297	297	1
605	20231204	090200	978280	296	296	296	296	0
606	20231204	090100	978280	296	296	296	296	0
607	20231204	090000	978280	296	296	296	296	3305