KissMeData/027040/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190900	15926623	429	429	429	429	30
3	20231208	190800	15926623	429	429	429	429	0
4	20231208	190700	15926623	429	429	429	429	0
5	20231208	190600	15926623	429	429	429	429	0
6	20231208	190500	15926623	429	429	429	429	0
7	20231208	190400	15926623	429	429	429	429	0
8	20231208	190300	15926623	429	429	429	429	0
9	20231208	190200	15926623	429	429	429	429	0
10	20231208	190100	15926623	429	429	429	429	0
11	20231208	190000	15926623	429	429	429	429	0
12	20231208	185900	15926623	429	429	429	429	0
13	20231208	185800	15926623	429	429	429	429	0
14	20231208	185700	15926623	429	429	429	429	0
15	20231208	185600	15926623	429	429	429	429	0
16	20231208	185500	15926623	429	429	429	429	0
17	20231208	185400	15926623	429	429	429	429	0
18	20231208	185300	15926623	429	429	429	429	0
19	20231208	185200	15926623	429	429	429	429	0
20	20231208	185100	15926623	429	429	429	429	0
21	20231208	185000	15926623	429	429	429	429	0
22	20231208	184900	15926623	429	429	429	429	0
23	20231208	184800	15926623	429	429	429	429	0
24	20231208	184700	15926623	429	429	429	429	0
25	20231208	184600	15926623	429	429	429	429	0
26	20231208	184500	15926623	429	429	429	429	0
27	20231208	184400	15926623	429	429	429	429	0
28	20231208	184300	15926623	429	429	429	429	0
29	20231208	184200	15926623	429	429	429	429	0
30	20231208	184100	15926623	429	429	429	429	0
31	20231208	184000	15926623	429	429	429	429	0
32	20231208	183900	15926623	429	429	429	429	30
33	20231208	183800	15926623	429	429	429	429	0
34	20231208	183700	15926623	429	429	429	429	0
35	20231208	183600	15926623	429	429	429	429	0
36	20231208	183500	15926623	429	429	429	429	0
37	20231208	183400	15926623	429	429	429	429	0
38	20231208	183300	15926623	429	429	429	429	0
39	20231208	183200	15926623	429	429	429	429	0
40	20231208	183100	15926623	429	429	429	429	0
41	20231208	183000	15926623	429	429	429	429	0
42	20231208	182900	15926623	429	429	429	429	0
43	20231208	182800	15926623	429	429	429	429	0
44	20231208	182700	15926623	429	429	429	429	0
45	20231208	182600	15926623	429	429	429	429	0
46	20231208	182500	15926623	429	429	429	429	0
47	20231208	182400	15926623	429	429	429	429	0
48	20231208	182300	15926623	429	429	429	429	0
49	20231208	182200	15926623	429	429	429	429	0
50	20231208	182100	15926623	429	429	429	429	0
51	20231208	182000	15926623	429	429	429	429	0
52	20231208	181900	15926623	429	429	429	429	0
53	20231208	181800	15926623	429	429	429	429	0
54	20231208	181700	15926623	429	429	429	429	0
55	20231208	181600	15926623	429	429	429	429	0
56	20231208	181500	15926623	429	429	429	429	0
57	20231208	181400	15926623	429	429	429	429	0
58	20231208	181300	15926623	429	429	429	429	0
59	20231208	181200	15926623	429	429	429	429	0
60	20231208	181100	15926623	429	429	429	429	0
61	20231208	181000	15926623	429	429	429	429	0
62	20231208	180900	15926623	429	429	429	429	30
63	20231208	180800	15926623	429	429	429	429	0
64	20231208	180700	15926623	429	429	429	429	0
65	20231208	180600	15926623	429	429	429	429	0
66	20231208	180500	15926623	429	429	429	429	0
67	20231208	180400	15926623	429	429	429	429	0
68	20231208	180300	15926623	429	429	429	429	0
69	20231208	180200	15926623	429	429	429	429	0
70	20231208	180100	15926623	429	429	429	429	0
71	20231208	180000	15926623	429	429	429	429	0
72	20231208	175900	15926623	429	429	429	429	0
73	20231208	175800	15926623	429	429	429	429	0
74	20231208	175700	15926623	429	429	429	429	0
75	20231208	175600	15926623	429	429	429	429	0
76	20231208	175500	15926623	429	429	429	429	0
77	20231208	175400	15926623	429	429	429	429	0
78	20231208	175300	15926623	429	429	429	429	0
79	20231208	175200	15926623	429	429	429	429	0
80	20231208	175100	15926623	429	429	429	429	0
81	20231208	175000	15926623	429	429	429	429	0
82	20231208	174900	15926623	429	429	429	429	0
83	20231208	174800	15926623	429	429	429	429	0
84	20231208	174700	15926623	429	429	429	429	0
85	20231208	174600	15926623	429	429	429	429	0
86	20231208	174500	15926623	429	429	429	429	0
87	20231208	174400	15926623	429	429	429	429	0
88	20231208	174300	15926623	429	429	429	429	0
89	20231208	174200	15926623	429	429	429	429	0
90	20231208	174100	15926623	429	429	429	429	0
91	20231208	174000	15926623	429	429	429	429	0
92	20231208	173900	15926623	429	429	429	429	30
93	20231208	173800	15926623	429	429	429	429	0
94	20231208	173700	15926623	429	429	429	429	0
95	20231208	173600	15926623	429	429	429	429	0
96	20231208	173500	15926623	429	429	429	429	0
97	20231208	173400	15926623	429	429	429	429	0
98	20231208	173300	15926623	429	429	429	429	0
99	20231208	173200	15926623	429	429	429	429	0
100	20231208	173100	15926623	429	429	429	429	0
101	20231208	173000	15926623	429	429	429	429	0
102	20231208	172900	15926623	429	429	429	429	0
103	20231208	172800	15926623	429	429	429	429	0
104	20231208	172700	15926623	429	429	429	429	0
105	20231208	172600	15926623	429	429	429	429	0
106	20231208	172500	15926623	429	429	429	429	0
107	20231208	172400	15926623	429	429	429	429	0
108	20231208	172300	15926623	429	429	429	429	0
109	20231208	172200	15926623	429	429	429	429	0
110	20231208	172100	15926623	429	429	429	429	0
111	20231208	172000	15926623	429	429	429	429	0
112	20231208	171900	15926623	429	429	429	429	0
113	20231208	171800	15926623	429	429	429	429	0
114	20231208	171700	15926623	429	429	429	429	0
115	20231208	171600	15926623	429	429	429	429	0
116	20231208	171500	15926623	429	429	429	429	0
117	20231208	171400	15926623	429	429	429	429	0
118	20231208	171300	15926623	429	429	429	429	0
119	20231208	171200	15926623	429	429	429	429	0
120	20231208	171100	15926623	429	429	429	429	0
121	20231208	171000	15926623	429	429	429	429	0
122	20231208	170900	15926623	429	429	429	429	30
123	20231208	170800	15926623	429	429	429	429	0
124	20231208	170700	15926623	429	429	429	429	0
125	20231208	170600	15926623	429	429	429	429	0
126	20231208	170500	15926623	429	429	429	429	0
127	20231208	170400	15926623	429	429	429	429	0
128	20231208	170300	15926623	429	429	429	429	0
129	20231208	170200	15926623	429	429	429	429	0
130	20231208	170100	15926623	429	429	429	429	0
131	20231208	170000	15926623	429	429	429	429	0
132	20231208	165900	15926623	429	429	429	429	0
133	20231208	165800	15926623	429	429	429	429	0
134	20231208	165700	15926623	429	429	429	429	0
135	20231208	165600	15926623	429	429	429	429	0
136	20231208	165500	15926623	429	429	429	429	0
137	20231208	165400	15926623	429	429	429	429	0
138	20231208	165300	15926623	429	429	429	429	0
139	20231208	165200	15926623	429	429	429	429	0
140	20231208	165100	15926623	429	429	429	429	0
141	20231208	165000	15926623	429	429	429	429	0
142	20231208	164900	15926623	429	429	429	429	0
143	20231208	164800	15926623	429	429	429	429	0
144	20231208	164700	15926623	429	429	429	429	0
145	20231208	164600	15926623	429	429	429	429	0
146	20231208	164500	15926623	429	429	429	429	0
147	20231208	164400	15926623	429	429	429	429	0
148	20231208	164300	15926623	429	429	429	429	0
149	20231208	164200	15926623	429	429	429	429	0
150	20231208	164100	15926623	429	429	429	429	0
151	20231208	164000	15926623	429	429	429	429	0
152	20231208	163900	15926623	429	429	429	429	30
153	20231208	163800	15926623	429	429	429	429	0
154	20231208	163700	15926623	429	429	429	429	0
155	20231208	163600	15926623	429	429	429	429	0
156	20231208	163500	15926623	429	429	429	429	0
157	20231208	163400	15926623	429	429	429	429	0
158	20231208	163300	15926623	429	429	429	429	0
159	20231208	163200	15926623	429	429	429	429	0
160	20231208	163100	15926623	429	429	429	429	0
161	20231208	163000	15926623	429	429	429	429	0
162	20231208	162900	15926623	429	429	429	429	0
163	20231208	162800	15926623	429	429	429	429	0
164	20231208	162700	15926623	429	429	429	429	0
165	20231208	162600	15926623	429	429	429	429	0
166	20231208	162500	15926623	429	429	429	429	0
167	20231208	162400	15926623	429	429	429	429	0
168	20231208	162300	15926623	429	429	429	429	0
169	20231208	162200	15926623	429	429	429	429	0
170	20231208	162100	15926623	429	429	429	429	0
171	20231208	162000	15926623	429	429	429	429	0
172	20231208	161900	15926623	429	429	429	429	0
173	20231208	161800	15926623	429	429	429	429	0
174	20231208	161700	15926623	429	429	429	429	0
175	20231208	161600	15926623	429	429	429	429	0
176	20231208	161500	15926623	429	429	429	429	0
177	20231208	161400	15926623	429	429	429	429	0
178	20231208	161300	15926623	429	429	429	429	0
179	20231208	161200	15926623	429	429	429	429	0
180	20231208	161100	15926623	429	429	429	429	0
181	20231208	161000	15926623	429	429	429	429	0
182	20231208	160900	15926623	429	429	429	429	30
183	20231208	160800	15926623	429	429	429	429	0
184	20231208	160700	15926623	429	429	429	429	0
185	20231208	160600	15926623	429	429	429	429	0
186	20231208	160500	15926623	429	429	429	429	0
187	20231208	160400	15926623	429	429	429	429	0
188	20231208	160300	15926623	429	429	429	429	0
189	20231208	160200	15926623	429	429	429	429	0
190	20231208	160100	15926623	429	429	429	429	0
191	20231208	160000	15926623	429	429	429	429	0
192	20231208	155900	15926623	429	429	429	429	0
193	20231208	155800	15926623	429	429	429	429	0
194	20231208	155700	15926623	429	429	429	429	0
195	20231208	155600	15926623	429	429	429	429	0
196	20231208	155500	15926623	429	429	429	429	0
197	20231208	155400	15926623	429	429	429	429	0
198	20231208	155300	15926623	429	429	429	429	0
199	20231208	155200	15926623	429	429	429	429	0
200	20231208	155100	15926623	429	429	429	429	0
201	20231208	155000	15926623	429	429	429	429	0
202	20231208	154900	15926623	429	429	429	429	0
203	20231208	154800	15926623	429	429	429	429	0
204	20231208	154700	15926623	429	429	429	429	0
205	20231208	154600	15926623	429	429	429	429	0
206	20231208	154500	15926623	429	429	429	429	0
207	20231208	154400	15926623	429	429	429	429	0
208	20231208	154300	15926623	429	429	429	429	0
209	20231208	154200	15926623	429	429	429	429	0
210	20231208	154100	15926623	429	429	429	429	0
211	20231208	154000	15926623	429	429	429	429	0
212	20231208	153900	15926623	429	429	429	429	30
213	20231208	153800	15926623	429	429	429	429	0
214	20231208	153700	15926623	429	429	429	429	0
215	20231208	153600	15926623	429	429	429	429	0
216	20231208	153500	15926623	429	429	429	429	0
217	20231208	153400	15926623	429	429	429	429	0
218	20231208	153300	15926623	429	429	429	429	0
219	20231208	153200	15926623	429	429	429	429	0
220	20231208	153100	15926623	429	429	429	429	0
221	20231208	153000	15926623	429	429	429	429	30
222	20231208	152900	15913753	429	429	429	429	0
223	20231208	152800	15913753	429	429	429	429	0
224	20231208	152700	15913753	429	429	429	429	0
225	20231208	152600	15913753	429	429	429	429	0
226	20231208	152500	15913753	429	429	429	429	0
227	20231208	152400	15913753	429	429	429	429	0
228	20231208	152300	15913753	429	429	429	429	0
229	20231208	152200	15913753	429	429	429	429	0
230	20231208	152100	15913753	429	429	429	429	0
231	20231208	152000	15913753	429	429	429	429	0
232	20231208	151900	15913753	429	427	429	427	50
233	20231208	151800	15892393	424	424	424	424	0
234	20231208	151700	15892393	424	424	424	424	0
235	20231208	151600	15892393	424	424	424	424	910
236	20231208	151500	15506553	428	428	428	428	0
237	20231208	151400	15506553	428	428	428	428	0
238	20231208	151300	15506553	428	428	428	428	10
239	20231208	151200	15502273	428	428	428	428	0
240	20231208	151100	15502273	428	428	428	428	0
241	20231208	151000	15502273	428	428	428	428	0
242	20231208	150900	15502273	428	428	428	428	0
243	20231208	150800	15502273	428	428	428	428	0
244	20231208	150700	15502273	428	428	428	428	0
245	20231208	150600	15502273	428	428	428	428	0
246	20231208	150500	15502273	428	428	428	428	113
247	20231208	150400	15453909	429	429	429	429	0
248	20231208	150300	15453909	429	429	429	429	0
249	20231208	150200	15453909	429	429	429	429	0
250	20231208	150100	15453909	429	429	429	429	0
251	20231208	150000	15453909	429	429	429	429	0
252	20231208	145900	15453909	429	429	429	429	0
253	20231208	145800	15453909	429	429	429	429	0
254	20231208	145700	15453909	429	429	429	429	10
255	20231208	145600	15449619	427	427	427	427	0
256	20231208	145500	15449619	427	427	427	427	0
257	20231208	145400	15449619	427	427	427	419	16534
258	20231208	145300	8463747	429	429	429	429	0
259	20231208	145200	8463747	429	429	429	429	0
260	20231208	145100	8463747	429	429	429	429	0
261	20231208	145000	8463747	429	429	429	429	0
262	20231208	144900	8463747	429	429	429	429	0
263	20231208	144800	8463747	429	429	429	429	10
264	20231208	144700	8459457	429	429	429	429	0
265	20231208	144600	8459457	429	429	429	429	0
266	20231208	144500	8459457	429	429	429	429	0
267	20231208	144400	8459457	429	429	429	429	0
268	20231208	144300	8459457	429	429	429	429	0
269	20231208	144200	8459457	429	429	429	429	0
270	20231208	144100	8459457	429	429	429	429	0
271	20231208	144000	8459457	429	429	429	429	0
272	20231208	143900	8459457	429	429	429	429	0
273	20231208	143800	8459457	429	429	429	429	0
274	20231208	143700	8459457	429	429	429	429	0
275	20231208	143600	8459457	429	429	429	429	0
276	20231208	143500	8459457	429	429	429	429	0
277	20231208	143400	8459457	429	429	429	429	0
278	20231208	143300	8459457	429	429	429	429	0
279	20231208	143200	8459457	429	429	429	429	0
280	20231208	143100	8459457	429	429	429	429	0
281	20231208	143000	8459457	429	429	429	429	0
282	20231208	142900	8459457	429	429	429	429	0
283	20231208	142800	8459457	429	429	429	429	0
284	20231208	142700	8459457	429	429	429	429	0
285	20231208	142600	8459457	429	429	429	429	0
286	20231208	142500	8459457	429	429	429	429	0
287	20231208	142400	8459457	429	429	429	429	0
288	20231208	142300	8459457	429	429	429	429	0
289	20231208	142200	8459457	429	429	429	429	0
290	20231208	142100	8459457	429	429	429	429	0
291	20231208	142000	8459457	429	429	429	429	0
292	20231208	141900	8459457	429	429	429	429	0
293	20231208	141800	8459457	429	429	429	429	1
294	20231208	141700	8459028	428	428	428	428	10
295	20231208	141600	8454748	427	427	427	427	0
296	20231208	141500	8454748	427	427	427	427	0
297	20231208	141400	8454748	427	427	427	427	0
298	20231208	141300	8454748	427	427	427	427	0
299	20231208	141200	8454748	427	427	427	427	0
300	20231208	141100	8454748	427	427	427	427	0
301	20231208	141000	8454748	427	427	427	427	0
302	20231208	140900	8454748	427	427	427	427	0
303	20231208	140800	8454748	427	427	427	427	0
304	20231208	140700	8454748	427	427	427	427	0
305	20231208	140600	8454748	427	427	427	427	1
306	20231208	140500	8454321	427	427	427	427	0
307	20231208	140400	8454321	427	427	427	427	0
308	20231208	140300	8454321	427	427	427	427	0
309	20231208	140200	8454321	427	427	427	427	0
310	20231208	140100	8454321	427	427	427	427	0
311	20231208	140000	8454321	427	427	427	427	0
312	20231208	135900	8454321	427	427	427	427	200
313	20231208	135800	8368921	429	429	429	429	0
314	20231208	135700	8368921	429	429	429	429	0
315	20231208	135600	8368921	429	429	429	429	0
316	20231208	135500	8368921	429	429	429	429	0
317	20231208	135400	8368921	429	429	429	429	0
318	20231208	135300	8368921	429	429	429	429	0
319	20231208	135200	8368921	429	429	429	429	0
320	20231208	135100	8368921	429	429	429	429	0
321	20231208	135000	8368921	429	429	429	429	0
322	20231208	134900	8368921	429	429	429	429	0
323	20231208	134800	8368921	429	429	429	429	0
324	20231208	134700	8368921	429	429	429	429	0
325	20231208	134600	8368921	429	429	429	429	0
326	20231208	134500	8368921	429	429	429	429	0
327	20231208	134400	8368921	429	429	429	429	0
328	20231208	134300	8368921	429	429	429	429	0
329	20231208	134200	8368921	429	429	429	429	0
330	20231208	134100	8368921	429	429	429	429	0
331	20231208	134000	8368921	429	429	429	429	0
332	20231208	133900	8368921	429	429	429	429	0
333	20231208	133800	8368921	429	429	429	429	2
334	20231208	133700	8368063	427	427	427	427	0
335	20231208	133600	8368063	427	427	427	427	0
336	20231208	133500	8368063	427	427	427	427	0
337	20231208	133400	8368063	427	427	427	427	0
338	20231208	133300	8368063	427	427	427	427	0
339	20231208	133200	8368063	427	427	427	427	0
340	20231208	133100	8368063	427	427	427	427	0
341	20231208	133000	8368063	427	427	427	427	0
342	20231208	132900	8368063	427	427	427	427	0
343	20231208	132800	8368063	427	427	427	427	0
344	20231208	132700	8368063	427	427	427	427	0
345	20231208	132600	8368063	427	427	427	427	0
346	20231208	132500	8368063	427	427	427	427	0
347	20231208	132400	8368063	427	427	427	427	0
348	20231208	132300	8368063	427	427	427	427	0
349	20231208	132200	8368063	427	427	427	427	1
350	20231208	132100	8367636	429	429	429	429	0
351	20231208	132000	8367636	429	429	429	429	0
352	20231208	131900	8367636	429	429	429	429	0
353	20231208	131800	8367636	429	429	429	429	0
354	20231208	131700	8367636	429	429	429	429	0
355	20231208	131600	8367636	429	429	429	429	0
356	20231208	131500	8367636	429	429	429	429	0
357	20231208	131400	8367636	429	429	429	429	0
358	20231208	131300	8367636	429	429	429	429	0
359	20231208	131200	8367636	429	429	429	429	0
360	20231208	131100	8367636	429	429	429	429	0
361	20231208	131000	8367636	429	429	429	429	0
362	20231208	130900	8367636	429	429	429	429	0
363	20231208	130800	8367636	429	429	429	429	0
364	20231208	130700	8367636	429	429	429	429	0
365	20231208	130600	8367636	429	429	429	429	0
366	20231208	130500	8367636	429	429	429	429	0
367	20231208	130400	8367636	429	429	429	429	0
368	20231208	130300	8367636	429	429	429	429	0
369	20231208	130200	8367636	429	429	429	429	0
370	20231208	130100	8367636	429	429	429	429	0
371	20231208	130000	8367636	429	429	429	429	0
372	20231208	125900	8367636	429	429	429	429	0
373	20231208	125800	8367636	429	429	429	429	0
374	20231208	125700	8367636	429	429	429	429	0
375	20231208	125600	8367636	429	429	429	429	0
376	20231208	125500	8367636	429	429	429	429	0
377	20231208	125400	8367636	429	429	429	429	0
378	20231208	125300	8367636	429	429	429	429	1
379	20231208	125200	8367207	429	429	429	429	0
380	20231208	125100	8367207	429	429	429	429	0
381	20231208	125000	8367207	429	429	429	429	0
382	20231208	124900	8367207	429	429	429	429	0
383	20231208	124800	8367207	429	429	429	429	0
384	20231208	124700	8367207	429	429	429	429	0
385	20231208	124600	8367207	429	429	429	429	0
386	20231208	124500	8367207	429	429	429	429	0
387	20231208	124400	8367207	429	429	429	429	0
388	20231208	124300	8367207	429	429	429	429	200
389	20231208	124200	8281407	429	429	429	429	0
390	20231208	124100	8281407	429	429	429	429	0
391	20231208	124000	8281407	429	429	429	429	0
392	20231208	123900	8281407	429	429	429	429	0
393	20231208	123800	8281407	429	429	429	429	0
394	20231208	123700	8281407	429	429	429	429	0
395	20231208	123600	8281407	429	429	429	429	0
396	20231208	123500	8281407	429	429	429	429	0
397	20231208	123400	8281407	429	429	429	429	0
398	20231208	123300	8281407	429	429	429	429	0
399	20231208	123200	8281407	429	429	429	429	105
400	20231208	123100	8236362	429	429	429	429	0
401	20231208	123000	8236362	429	429	429	429	0
402	20231208	122900	8236362	429	429	429	429	0
403	20231208	122800	8236362	429	429	429	429	0
404	20231208	122700	8236362	429	429	429	429	0
405	20231208	122600	8236362	429	429	429	429	0
406	20231208	122500	8236362	429	429	429	429	0
407	20231208	122400	8236362	429	429	429	429	0
408	20231208	122300	8236362	429	429	429	429	0
409	20231208	122200	8236362	429	429	429	429	23
410	20231208	122100	8226495	429	429	429	429	0
411	20231208	122000	8226495	429	429	429	429	0
412	20231208	121900	8226495	429	429	429	429	0
413	20231208	121800	8226495	429	429	429	429	0
414	20231208	121700	8226495	429	429	429	429	10
415	20231208	121600	8222205	428	428	428	428	0
416	20231208	121500	8222205	428	428	428	428	0
417	20231208	121400	8222205	428	428	428	428	0
418	20231208	121300	8222205	428	428	428	428	0
419	20231208	121200	8222205	428	428	428	428	0
420	20231208	121100	8222205	428	428	428	428	3000
421	20231208	121000	6938205	428	428	428	428	0
422	20231208	120900	6938205	428	428	428	428	0
423	20231208	120800	6938205	428	428	428	428	0
424	20231208	120700	6938205	428	428	428	428	0
425	20231208	120600	6938205	428	428	428	428	0
426	20231208	120500	6938205	428	428	428	428	0
427	20231208	120400	6938205	428	428	428	428	0
428	20231208	120300	6938205	428	428	428	428	0
429	20231208	120200	6938205	428	428	428	428	0
430	20231208	120100	6938205	428	428	428	428	0
431	20231208	120000	6938205	428	428	428	428	0
432	20231208	115900	6938205	428	428	428	428	10
433	20231208	115800	6933925	424	424	424	424	0
434	20231208	115700	6933925	424	424	424	424	0
435	20231208	115600	6933925	424	424	424	424	0
436	20231208	115500	6933925	424	424	424	424	0
437	20231208	115400	6933925	424	424	424	424	0
438	20231208	115300	6933925	424	424	424	424	0
439	20231208	115200	6933925	424	424	424	424	0
440	20231208	115100	6933925	424	426	426	424	6000
441	20231208	115000	4384217	429	429	429	429	0
442	20231208	114900	4384217	429	429	429	429	0
443	20231208	114800	4384217	429	429	429	429	0
444	20231208	114700	4384217	429	429	429	429	22
445	20231208	114600	4374779	429	429	429	429	0
446	20231208	114500	4374779	429	429	429	429	0
447	20231208	114400	4374779	429	429	429	429	0
448	20231208	114300	4374779	429	429	429	429	0
449	20231208	114200	4374779	429	429	429	429	0
450	20231208	114100	4374779	429	429	429	429	0
451	20231208	114000	4374779	429	429	429	429	6
452	20231208	113900	4372205	428	428	428	428	0
453	20231208	113800	4372205	428	428	428	428	0
454	20231208	113700	4372205	428	428	428	428	0
455	20231208	113600	4372205	428	428	428	428	0
456	20231208	113500	4372205	428	428	428	428	0
457	20231208	113400	4372205	428	428	428	428	0
458	20231208	113300	4372205	428	428	428	428	0
459	20231208	113200	4372205	428	428	428	428	0
460	20231208	113100	4372205	428	428	428	428	0
461	20231208	113000	4372205	428	428	428	428	0
462	20231208	112900	4372205	428	428	428	428	0
463	20231208	112800	4372205	428	428	428	428	0
464	20231208	112700	4372205	428	428	428	428	0
465	20231208	112600	4372205	428	428	428	428	0
466	20231208	112500	4372205	428	428	428	428	0
467	20231208	112400	4372205	428	428	428	428	0
468	20231208	112300	4372205	428	428	428	428	0
469	20231208	112200	4372205	428	428	428	428	0
470	20231208	112100	4372205	428	428	428	428	0
471	20231208	112000	4372205	428	428	428	428	0
472	20231208	111900	4372205	428	428	428	428	1205
473	20231208	111800	3856465	428	428	428	428	123
474	20231208	111700	3803821	428	428	428	428	0
475	20231208	111600	3803821	428	428	428	428	0
476	20231208	111500	3803821	428	428	428	428	0
477	20231208	111400	3803821	428	428	428	428	0
478	20231208	111300	3803821	428	428	428	428	0
479	20231208	111200	3803821	428	428	428	428	0
480	20231208	111100	3803821	428	428	428	428	0
481	20231208	111000	3803821	428	428	428	428	0
482	20231208	110900	3803821	428	428	428	428	0
483	20231208	110800	3803821	428	428	428	428	0
484	20231208	110700	3803821	428	428	428	428	0
485	20231208	110600	3803821	428	428	428	428	0
486	20231208	110500	3803821	428	428	428	428	0
487	20231208	110400	3803821	428	428	428	428	0
488	20231208	110300	3803821	428	428	428	428	0
489	20231208	110200	3803821	428	428	428	428	0
490	20231208	110100	3803821	428	428	428	428	0
491	20231208	110000	3803821	428	428	428	428	0
492	20231208	105900	3803821	428	428	428	428	0
493	20231208	105800	3803821	428	428	428	428	0
494	20231208	105700	3803821	428	428	428	428	10
495	20231208	105600	3799541	428	428	428	428	0
496	20231208	105500	3799541	428	428	428	428	0
497	20231208	105400	3799541	428	428	428	428	0
498	20231208	105300	3799541	428	428	428	428	0
499	20231208	105200	3799541	428	428	428	428	0
500	20231208	105100	3799541	428	428	428	428	1
501	20231208	105000	3799113	426	426	426	426	0
502	20231208	104900	3799113	426	426	426	426	0
503	20231208	104800	3799113	426	426	426	426	0
504	20231208	104700	3799113	426	426	426	426	0
505	20231208	104600	3799113	426	426	426	426	0
506	20231208	104500	3799113	426	426	426	426	0
507	20231208	104400	3799113	426	426	426	426	1
508	20231208	104300	3798687	425	425	425	425	0
509	20231208	104200	3798687	425	425	425	425	0
510	20231208	104100	3798687	425	425	425	425	0
511	20231208	104000	3798687	425	425	425	425	0
512	20231208	103900	3798687	425	425	425	425	0
513	20231208	103800	3798687	425	425	425	425	0
514	20231208	103700	3798687	425	425	425	425	0
515	20231208	103600	3798687	425	425	425	425	0
516	20231208	103500	3798687	425	425	425	425	0
517	20231208	103400	3798687	425	425	425	425	0
518	20231208	103300	3798687	425	425	425	425	0
519	20231208	103200	3798687	425	425	425	425	0
520	20231208	103100	3798687	425	425	425	425	0
521	20231208	103000	3798687	425	425	425	425	0
522	20231208	102900	3798687	425	425	425	425	0
523	20231208	102800	3798687	425	425	425	425	0
524	20231208	102700	3798687	425	425	425	425	0
525	20231208	102600	3798687	425	427	427	425	100
526	20231208	102500	3756048	429	429	429	429	0
527	20231208	102400	3756048	429	429	429	429	0
528	20231208	102300	3756048	429	429	429	429	1000
529	20231208	102200	3327048	429	429	429	429	500
530	20231208	102100	3112548	429	429	429	429	0
531	20231208	102000	3112548	429	429	429	429	0
532	20231208	101900	3112548	429	429	429	429	0
533	20231208	101800	3112548	429	429	429	429	0
534	20231208	101700	3112548	429	429	429	429	0
535	20231208	101600	3112548	429	427	429	427	49
536	20231208	101500	3091617	425	425	425	425	0
537	20231208	101400	3091617	425	425	425	425	0
538	20231208	101300	3091617	425	425	425	425	0
539	20231208	101200	3091617	425	425	425	425	0
540	20231208	101100	3091617	425	425	425	425	0
541	20231208	101000	3091617	425	425	425	425	0
542	20231208	100900	3091617	425	425	425	425	0
543	20231208	100800	3091617	425	425	425	425	0
544	20231208	100700	3091617	425	425	425	425	0
545	20231208	100600	3091617	425	425	425	425	0
546	20231208	100500	3091617	425	425	425	425	0
547	20231208	100400	3091617	425	425	425	425	0
548	20231208	100300	3091617	425	425	425	425	0
549	20231208	100200	3091617	425	425	425	425	0
550	20231208	100100	3091617	425	425	425	425	0
551	20231208	100000	3091617	425	425	425	425	0
552	20231208	095900	3091617	425	425	425	425	0
553	20231208	095800	3091617	425	425	425	425	0
554	20231208	095700	3091617	425	425	425	425	0
555	20231208	095600	3091617	425	425	425	425	0
556	20231208	095500	3091617	425	425	425	425	0
557	20231208	095400	3091617	425	425	425	425	0
558	20231208	095300	3091617	425	425	425	425	0
559	20231208	095200	3091617	425	425	425	425	0
560	20231208	095100	3091617	425	425	425	425	0
561	20231208	095000	3091617	425	425	425	425	0
562	20231208	094900	3091617	425	425	425	425	0
563	20231208	094800	3091617	425	425	425	425	0
564	20231208	094700	3091617	425	425	425	425	0
565	20231208	094600	3091617	425	425	425	425	0
566	20231208	094500	3091617	425	425	425	425	0
567	20231208	094400	3091617	425	425	425	425	0
568	20231208	094300	3091617	425	425	425	425	0
569	20231208	094200	3091617	425	425	425	425	0
570	20231208	094100	3091617	425	425	425	425	0
571	20231208	094000	3091617	425	425	425	425	109
572	20231208	093900	3045292	427	427	427	427	0
573	20231208	093800	3045292	427	427	427	427	12
574	20231208	093700	3040168	425	425	425	425	0
575	20231208	093600	3040168	425	425	425	425	0
576	20231208	093500	3040168	425	425	425	425	0
577	20231208	093400	3040168	425	425	425	425	0
578	20231208	093300	3040168	425	425	425	425	0
579	20231208	093200	3040168	425	425	425	425	0
580	20231208	093100	3040168	425	425	425	425	0
581	20231208	093000	3040168	425	425	425	425	15
582	20231208	092900	3033793	424	424	424	424	0
583	20231208	092800	3033793	424	424	424	424	0
584	20231208	092700	3033793	424	424	424	424	0
585	20231208	092600	3033793	424	424	424	424	0
586	20231208	092500	3033793	424	424	424	424	0
587	20231208	092400	3033793	424	427	427	424	422
588	20231208	092300	2854205	428	428	428	428	146
589	20231208	092200	2791717	428	428	428	428	1
590	20231208	092100	2791289	427	427	427	427	0
591	20231208	092000	2791289	427	427	427	424	2004
592	20231208	091900	1940729	428	428	428	428	0
593	20231208	091800	1940729	428	428	428	428	0
594	20231208	091700	1940729	428	428	428	428	0
595	20231208	091600	1940729	428	428	428	428	0
596	20231208	091500	1940729	428	428	428	428	200
597	20231208	091400	1855129	429	429	429	429	0
598	20231208	091300	1855129	429	429	429	429	0
599	20231208	091200	1855129	429	429	429	429	0
600	20231208	091100	1855129	429	429	429	429	0
601	20231208	091000	1855129	429	429	429	429	0
602	20231208	090900	1855129	429	429	429	429	50
603	20231208	090800	1833679	427	427	427	427	0
604	20231208	090700	1833679	427	427	427	427	0
605	20231208	090600	1833679	427	427	427	427	2452
606	20231208	090500	786675	425	425	425	425	0
607	20231208	090400	786675	425	425	425	425	0
608	20231208	090300	786675	425	425	425	425	0
609	20231208	090200	786675	425	425	425	425	1631
610	20231208	090100	93500	425	425	425	425	0
611	20231208	090000	93500	425	425	425	425	220