KissMeData/027040/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190900	15406510	433	433	433	433	878
3	20231214	190800	15406510	433	433	433	433	0
4	20231214	190700	15406510	433	433	433	433	0
5	20231214	190600	15406510	433	433	433	433	0
6	20231214	190500	15406510	433	433	433	433	0
7	20231214	190400	15406510	433	433	433	433	0
8	20231214	190300	15406510	433	433	433	433	0
9	20231214	190200	15406510	433	433	433	433	0
10	20231214	190100	15406510	433	433	433	433	0
11	20231214	190000	15406510	433	433	433	433	0
12	20231214	185900	15406510	433	433	433	433	0
13	20231214	185800	15406510	433	433	433	433	0
14	20231214	185700	15406510	433	433	433	433	0
15	20231214	185600	15406510	433	433	433	433	0
16	20231214	185500	15406510	433	433	433	433	0
17	20231214	185400	15406510	433	433	433	433	0
18	20231214	185300	15406510	433	433	433	433	0
19	20231214	185200	15406510	433	433	433	433	0
20	20231214	185100	15406510	433	433	433	433	0
21	20231214	185000	15406510	433	433	433	433	0
22	20231214	184900	15406510	433	433	433	433	0
23	20231214	184800	15406510	433	433	433	433	0
24	20231214	184700	15406510	433	433	433	433	0
25	20231214	184600	15406510	433	433	433	433	0
26	20231214	184500	15406510	433	433	433	433	0
27	20231214	184400	15406510	433	433	433	433	0
28	20231214	184300	15406510	433	433	433	433	0
29	20231214	184200	15406510	433	433	433	433	0
30	20231214	184100	15406510	433	433	433	433	0
31	20231214	184000	15406510	433	433	433	433	0
32	20231214	183900	15406510	433	433	433	433	878
33	20231214	183800	15406510	433	433	433	433	0
34	20231214	183700	15406510	433	433	433	433	0
35	20231214	183600	15406510	433	433	433	433	0
36	20231214	183500	15406510	433	433	433	433	0
37	20231214	183400	15406510	433	433	433	433	0
38	20231214	183300	15406510	433	433	433	433	0
39	20231214	183200	15406510	433	433	433	433	0
40	20231214	183100	15406510	433	433	433	433	0
41	20231214	183000	15406510	433	433	433	433	0
42	20231214	182900	15406510	433	433	433	433	0
43	20231214	182800	15406510	433	433	433	433	0
44	20231214	182700	15406510	433	433	433	433	0
45	20231214	182600	15406510	433	433	433	433	0
46	20231214	182500	15406510	433	433	433	433	0
47	20231214	182400	15406510	433	433	433	433	0
48	20231214	182300	15406510	433	433	433	433	0
49	20231214	182200	15406510	433	433	433	433	0
50	20231214	182100	15406510	433	433	433	433	0
51	20231214	182000	15406510	433	433	433	433	0
52	20231214	181900	15406510	433	433	433	433	0
53	20231214	181800	15406510	433	433	433	433	0
54	20231214	181700	15406510	433	433	433	433	0
55	20231214	181600	15406510	433	433	433	433	0
56	20231214	181500	15406510	433	433	433	433	0
57	20231214	181400	15406510	433	433	433	433	0
58	20231214	181300	15406510	433	433	433	433	0
59	20231214	181200	15406510	433	433	433	433	0
60	20231214	181100	15406510	433	433	433	433	0
61	20231214	181000	15406510	433	433	433	433	0
62	20231214	180900	15406510	433	433	433	433	878
63	20231214	180800	15406510	433	433	433	433	0
64	20231214	180700	15406510	433	433	433	433	0
65	20231214	180600	15406510	433	433	433	433	0
66	20231214	180500	15406510	433	433	433	433	0
67	20231214	180400	15406510	433	433	433	433	0
68	20231214	180300	15406510	433	433	433	433	0
69	20231214	180200	15406510	433	433	433	433	0
70	20231214	180100	15406510	433	433	433	433	0
71	20231214	180000	15406510	433	433	433	433	0
72	20231214	175900	15406510	433	433	433	433	0
73	20231214	175800	15406510	433	433	433	433	0
74	20231214	175700	15406510	433	433	433	433	0
75	20231214	175600	15406510	433	433	433	433	0
76	20231214	175500	15406510	433	433	433	433	0
77	20231214	175400	15406510	433	433	433	433	0
78	20231214	175300	15406510	433	433	433	433	0
79	20231214	175200	15406510	433	433	433	433	0
80	20231214	175100	15406510	433	433	433	433	0
81	20231214	175000	15406510	433	433	433	433	0
82	20231214	174900	15406510	433	433	433	433	0
83	20231214	174800	15406510	433	433	433	433	0
84	20231214	174700	15406510	433	433	433	433	0
85	20231214	174600	15406510	433	433	433	433	0
86	20231214	174500	15406510	433	433	433	433	0
87	20231214	174400	15406510	433	433	433	433	0
88	20231214	174300	15406510	433	433	433	433	0
89	20231214	174200	15406510	433	433	433	433	0
90	20231214	174100	15406510	433	433	433	433	0
91	20231214	174000	15406510	433	433	433	433	0
92	20231214	173900	15406510	433	433	433	433	878
93	20231214	173800	15406510	433	433	433	433	0
94	20231214	173700	15406510	433	433	433	433	0
95	20231214	173600	15406510	433	433	433	433	0
96	20231214	173500	15406510	433	433	433	433	0
97	20231214	173400	15406510	433	433	433	433	0
98	20231214	173300	15406510	433	433	433	433	0
99	20231214	173200	15406510	433	433	433	433	0
100	20231214	173100	15406510	433	433	433	433	0
101	20231214	173000	15406510	433	433	433	433	0
102	20231214	172900	15406510	433	433	433	433	0
103	20231214	172800	15406510	433	433	433	433	0
104	20231214	172700	15406510	433	433	433	433	0
105	20231214	172600	15406510	433	433	433	433	0
106	20231214	172500	15406510	433	433	433	433	0
107	20231214	172400	15406510	433	433	433	433	0
108	20231214	172300	15406510	433	433	433	433	0
109	20231214	172200	15406510	433	433	433	433	0
110	20231214	172100	15406510	433	433	433	433	0
111	20231214	172000	15406510	433	433	433	433	0
112	20231214	171900	15406510	433	433	433	433	0
113	20231214	171800	15406510	433	433	433	433	0
114	20231214	171700	15406510	433	433	433	433	0
115	20231214	171600	15406510	433	433	433	433	0
116	20231214	171500	15406510	433	433	433	433	0
117	20231214	171400	15406510	433	433	433	433	0
118	20231214	171300	15406510	433	433	433	433	0
119	20231214	171200	15406510	433	433	433	433	0
120	20231214	171100	15406510	433	433	433	433	0
121	20231214	171000	15406510	433	433	433	433	0
122	20231214	170900	15406510	433	433	433	433	878
123	20231214	170800	15406510	433	433	433	433	0
124	20231214	170700	15406510	433	433	433	433	0
125	20231214	170600	15406510	433	433	433	433	0
126	20231214	170500	15406510	433	433	433	433	0
127	20231214	170400	15406510	433	433	433	433	0
128	20231214	170300	15406510	433	433	433	433	0
129	20231214	170200	15406510	433	433	433	433	0
130	20231214	170100	15406510	433	433	433	433	0
131	20231214	170000	15406510	433	433	433	433	0
132	20231214	165900	15406510	433	433	433	433	0
133	20231214	165800	15406510	433	433	433	433	0
134	20231214	165700	15406510	433	433	433	433	0
135	20231214	165600	15406510	433	433	433	433	0
136	20231214	165500	15406510	433	433	433	433	0
137	20231214	165400	15406510	433	433	433	433	0
138	20231214	165300	15406510	433	433	433	433	0
139	20231214	165200	15406510	433	433	433	433	0
140	20231214	165100	15406510	433	433	433	433	0
141	20231214	165000	15406510	433	433	433	433	0
142	20231214	164900	15406510	433	433	433	433	0
143	20231214	164800	15406510	433	433	433	433	0
144	20231214	164700	15406510	433	433	433	433	0
145	20231214	164600	15406510	433	433	433	433	0
146	20231214	164500	15406510	433	433	433	433	0
147	20231214	164400	15406510	433	433	433	433	0
148	20231214	164300	15406510	433	433	433	433	0
149	20231214	164200	15406510	433	433	433	433	0
150	20231214	164100	15406510	433	433	433	433	0
151	20231214	164000	15406510	433	433	433	433	0
152	20231214	163900	15406510	433	433	433	433	878
153	20231214	163800	15406510	433	433	433	433	0
154	20231214	163700	15406510	433	433	433	433	0
155	20231214	163600	15406510	433	433	433	433	0
156	20231214	163500	15406510	433	433	433	433	0
157	20231214	163400	15406510	433	433	433	433	0
158	20231214	163300	15406510	433	433	433	433	0
159	20231214	163200	15406510	433	433	433	433	0
160	20231214	163100	15406510	433	433	433	433	0
161	20231214	163000	15406510	433	433	433	433	0
162	20231214	162900	15406510	433	433	433	433	0
163	20231214	162800	15406510	433	433	433	433	0
164	20231214	162700	15406510	433	433	433	433	0
165	20231214	162600	15406510	433	433	433	433	0
166	20231214	162500	15406510	433	433	433	433	0
167	20231214	162400	15406510	433	433	433	433	0
168	20231214	162300	15406510	433	433	433	433	0
169	20231214	162200	15406510	433	433	433	433	0
170	20231214	162100	15406510	433	433	433	433	0
171	20231214	162000	15406510	433	433	433	433	0
172	20231214	161900	15406510	433	433	433	433	0
173	20231214	161800	15406510	433	433	433	433	0
174	20231214	161700	15406510	433	433	433	433	0
175	20231214	161600	15406510	433	433	433	433	0
176	20231214	161500	15406510	433	433	433	433	0
177	20231214	161400	15406510	433	433	433	433	0
178	20231214	161300	15406510	433	433	433	433	0
179	20231214	161200	15406510	433	433	433	433	0
180	20231214	161100	15406510	433	433	433	433	0
181	20231214	161000	15406510	433	433	433	433	0
182	20231214	160900	15406510	433	433	433	433	878
183	20231214	160800	15406510	433	433	433	433	0
184	20231214	160700	15406510	433	433	433	433	0
185	20231214	160600	15406510	433	433	433	433	0
186	20231214	160500	15406510	433	433	433	433	0
187	20231214	160400	15406510	433	433	433	433	0
188	20231214	160300	15406510	433	433	433	433	0
189	20231214	160200	15406510	433	433	433	433	0
190	20231214	160100	15406510	433	433	433	433	0
191	20231214	160000	15406510	433	433	433	433	0
192	20231214	155900	15406510	433	433	433	433	0
193	20231214	155800	15406510	433	433	433	433	0
194	20231214	155700	15406510	433	433	433	433	0
195	20231214	155600	15406510	433	433	433	433	0
196	20231214	155500	15406510	433	433	433	433	0
197	20231214	155400	15406510	433	433	433	433	0
198	20231214	155300	15406510	433	433	433	433	0
199	20231214	155200	15406510	433	433	433	433	0
200	20231214	155100	15406510	433	433	433	433	0
201	20231214	155000	15406510	433	433	433	433	0
202	20231214	154900	15406510	433	433	433	433	0
203	20231214	154800	15406510	433	433	433	433	0
204	20231214	154700	15406510	433	433	433	433	0
205	20231214	154600	15406510	433	433	433	433	0
206	20231214	154500	15406510	433	433	433	433	0
207	20231214	154400	15406510	433	433	433	433	0
208	20231214	154300	15406510	433	433	433	433	0
209	20231214	154200	15406510	433	433	433	433	0
210	20231214	154100	15406510	433	433	433	433	0
211	20231214	154000	15406510	433	433	433	433	0
212	20231214	153900	15406510	433	433	433	433	878
213	20231214	153800	15406510	433	433	433	433	0
214	20231214	153700	15406510	433	433	433	433	0
215	20231214	153600	15406510	433	433	433	433	0
216	20231214	153500	15406510	433	433	433	433	0
217	20231214	153400	15406510	433	433	433	433	0
218	20231214	153300	15406510	433	433	433	433	0
219	20231214	153200	15406510	433	433	433	433	0
220	20231214	153100	15406510	433	433	433	433	0
221	20231214	153000	15406510	433	433	433	433	878
222	20231214	152900	15026336	432	432	432	432	0
223	20231214	152800	15026336	432	432	432	432	0
224	20231214	152700	15026336	432	432	432	432	0
225	20231214	152600	15026336	432	432	432	432	0
226	20231214	152500	15026336	432	432	432	432	0
227	20231214	152400	15026336	432	432	432	432	0
228	20231214	152300	15026336	432	432	432	432	0
229	20231214	152200	15026336	432	432	432	432	0
230	20231214	152100	15026336	432	432	432	432	0
231	20231214	152000	15026336	432	432	432	432	0
232	20231214	151900	15026336	432	429	432	429	1000
233	20231214	151800	14595230	426	426	426	426	0
234	20231214	151700	14595230	426	425	426	425	9162
235	20231214	151600	10698380	425	425	425	425	0
236	20231214	151500	10698380	425	425	425	425	0
237	20231214	151400	10698380	425	425	425	425	2
238	20231214	151300	10697530	424	424	424	424	0
239	20231214	151200	10697530	424	424	424	424	2
240	20231214	151100	10696682	424	424	424	424	0
241	20231214	151000	10696682	424	424	424	424	0
242	20231214	150900	10696682	424	424	424	424	1
243	20231214	150800	10696258	425	425	425	425	2
244	20231214	150700	10695408	425	425	425	425	0
245	20231214	150600	10695408	425	425	425	425	0
246	20231214	150500	10695408	425	425	425	425	0
247	20231214	150400	10695408	425	425	425	425	0
248	20231214	150300	10695408	425	425	425	425	0
249	20231214	150200	10695408	425	425	425	425	0
250	20231214	150100	10695408	425	425	425	425	0
251	20231214	150000	10695408	425	425	425	425	0
252	20231214	145900	10695408	425	425	425	425	0
253	20231214	145800	10695408	425	425	425	425	0
254	20231214	145700	10695408	425	425	425	425	0
255	20231214	145600	10695408	425	425	425	425	0
256	20231214	145500	10695408	425	425	425	425	20
257	20231214	145400	10686908	425	425	425	425	0
258	20231214	145300	10686908	425	425	425	425	0
259	20231214	145200	10686908	425	425	425	425	0
260	20231214	145100	10686908	425	425	425	425	0
261	20231214	145000	10686908	425	425	425	425	0
262	20231214	144900	10686908	425	425	425	425	0
263	20231214	144800	10686908	425	425	425	425	0
264	20231214	144700	10686908	425	425	425	425	2
265	20231214	144600	10686058	424	424	424	424	0
266	20231214	144500	10686058	424	424	424	424	0
267	20231214	144400	10686058	424	424	424	424	0
268	20231214	144300	10686058	424	424	424	424	0
269	20231214	144200	10686058	424	424	424	424	0
270	20231214	144100	10686058	424	424	424	424	0
271	20231214	144000	10686058	424	424	424	424	1
272	20231214	143900	10685634	425	425	425	425	5
273	20231214	143800	10683509	424	424	424	424	1000
274	20231214	143700	10259509	425	425	425	425	0
275	20231214	143600	10259509	425	425	425	425	0
276	20231214	143500	10259509	425	425	425	425	0
277	20231214	143400	10259509	425	425	425	425	0
278	20231214	143300	10259509	425	425	425	425	0
279	20231214	143200	10259509	425	425	425	425	0
280	20231214	143100	10259509	425	425	425	425	0
281	20231214	143000	10259509	425	425	425	425	0
282	20231214	142900	10259509	425	425	425	425	0
283	20231214	142800	10259509	425	425	425	425	2
284	20231214	142700	10258659	424	424	424	424	0
285	20231214	142600	10258659	424	424	424	424	0
286	20231214	142500	10258659	424	424	424	424	1000
287	20231214	142400	9834659	425	425	425	425	0
288	20231214	142300	9834659	425	425	425	425	0
289	20231214	142200	9834659	425	425	425	425	0
290	20231214	142100	9834659	425	425	425	425	4
291	20231214	142000	9832959	425	425	425	425	0
292	20231214	141900	9832959	425	425	425	425	3431
293	20231214	141800	8374784	426	426	426	426	68
294	20231214	141700	8345816	425	425	425	425	0
295	20231214	141600	8345816	425	425	425	425	0
296	20231214	141500	8345816	425	425	425	425	1
297	20231214	141400	8345391	426	426	426	426	0
298	20231214	141300	8345391	426	426	426	426	0
299	20231214	141200	8345391	426	426	426	426	0
300	20231214	141100	8345391	426	426	426	426	0
301	20231214	141000	8345391	426	426	426	426	0
302	20231214	140900	8345391	426	426	426	426	0
303	20231214	140800	8345391	426	426	426	426	0
304	20231214	140700	8345391	426	426	426	426	0
305	20231214	140600	8345391	426	426	426	426	114
306	20231214	140500	8296827	425	425	425	425	0
307	20231214	140400	8296827	425	425	425	425	0
308	20231214	140300	8296827	425	425	425	425	0
309	20231214	140200	8296827	425	425	425	425	0
310	20231214	140100	8296827	425	425	425	425	0
311	20231214	140000	8296827	425	425	425	425	1
312	20231214	135900	8296402	426	426	426	426	0
313	20231214	135800	8296402	426	426	426	426	0
314	20231214	135700	8296402	426	426	426	426	24
315	20231214	135600	8286178	426	426	426	426	0
316	20231214	135500	8286178	426	426	426	426	0
317	20231214	135400	8286178	426	426	426	426	0
318	20231214	135300	8286178	426	426	426	426	0
319	20231214	135200	8286178	426	426	426	426	0
320	20231214	135100	8286178	426	426	426	426	0
321	20231214	135000	8286178	426	426	426	426	0
322	20231214	134900	8286178	426	426	426	426	0
323	20231214	134800	8286178	426	426	426	426	0
324	20231214	134700	8286178	426	426	426	426	0
325	20231214	134600	8286178	426	426	426	426	0
326	20231214	134500	8286178	426	426	426	426	0
327	20231214	134400	8286178	426	426	426	426	0
328	20231214	134300	8286178	426	426	426	426	0
329	20231214	134200	8286178	426	426	426	426	0
330	20231214	134100	8286178	426	426	426	426	0
331	20231214	134000	8286178	426	426	426	426	0
332	20231214	133900	8286178	426	426	426	426	100
333	20231214	133800	8243578	426	426	426	426	0
334	20231214	133700	8243578	426	426	426	426	0
335	20231214	133600	8243578	426	426	426	426	0
336	20231214	133500	8243578	426	426	426	426	0
337	20231214	133400	8243578	426	426	426	426	0
338	20231214	133300	8243578	426	426	426	426	0
339	20231214	133200	8243578	426	426	426	426	0
340	20231214	133100	8243578	426	426	426	426	0
341	20231214	133000	8243578	426	426	426	426	0
342	20231214	132900	8243578	426	426	426	426	0
343	20231214	132800	8243578	426	426	426	426	0
344	20231214	132700	8243578	426	426	426	426	0
345	20231214	132600	8243578	426	426	426	426	0
346	20231214	132500	8243578	426	426	426	426	2
347	20231214	132400	8242726	426	426	426	426	469
348	20231214	132300	8042932	426	426	426	426	0
349	20231214	132200	8042932	426	426	426	426	10
350	20231214	132100	8038672	426	426	426	426	6
351	20231214	132000	8036116	426	426	426	426	0
352	20231214	131900	8036116	426	426	426	426	0
353	20231214	131800	8036116	426	426	426	426	0
354	20231214	131700	8036116	426	426	426	426	0
355	20231214	131600	8036116	426	426	426	426	0
356	20231214	131500	8036116	426	426	426	426	0
357	20231214	131400	8036116	426	426	426	426	0
358	20231214	131300	8036116	426	426	426	426	0
359	20231214	131200	8036116	426	426	426	426	0
360	20231214	131100	8036116	426	426	426	426	0
361	20231214	131000	8036116	426	426	426	426	0
362	20231214	130900	8036116	426	426	426	426	0
363	20231214	130800	8036116	426	426	426	426	0
364	20231214	130700	8036116	426	426	426	426	0
365	20231214	130600	8036116	426	426	426	426	0
366	20231214	130500	8036116	426	426	426	426	114
367	20231214	130400	7987552	426	426	426	426	0
368	20231214	130300	7987552	426	426	426	426	0
369	20231214	130200	7987552	426	426	426	426	0
370	20231214	130100	7987552	426	426	426	426	0
371	20231214	130000	7987552	426	426	426	426	0
372	20231214	125900	7987552	426	426	426	426	0
373	20231214	125800	7987552	426	426	426	426	0
374	20231214	125700	7987552	426	426	426	426	0
375	20231214	125600	7987552	426	426	426	426	0
376	20231214	125500	7987552	426	426	426	426	0
377	20231214	125400	7987552	426	426	426	426	0
378	20231214	125300	7987552	426	426	426	426	0
379	20231214	125200	7987552	426	426	426	426	23
380	20231214	125100	7977754	426	426	426	426	0
381	20231214	125000	7977754	426	426	426	426	24
382	20231214	124900	7967530	426	426	426	426	0
383	20231214	124800	7967530	426	426	426	426	0
384	20231214	124700	7967530	426	426	426	426	0
385	20231214	124600	7967530	426	426	426	426	0
386	20231214	124500	7967530	426	426	426	426	2
387	20231214	124400	7966678	425	425	425	425	0
388	20231214	124300	7966678	425	425	425	425	0
389	20231214	124200	7966678	425	425	425	425	0
390	20231214	124100	7966678	425	425	425	425	0
391	20231214	124000	7966678	425	425	425	425	10
392	20231214	123900	7962428	426	426	426	426	0
393	20231214	123800	7962428	426	426	426	426	0
394	20231214	123700	7962428	426	426	426	426	0
395	20231214	123600	7962428	426	426	426	426	757
396	20231214	123500	7639946	428	428	428	428	0
397	20231214	123400	7639946	428	428	428	428	0
398	20231214	123300	7639946	428	428	428	428	0
399	20231214	123200	7639946	428	428	428	428	0
400	20231214	123100	7639946	428	428	428	428	0
401	20231214	123000	7639946	428	428	428	428	0
402	20231214	122900	7639946	428	428	428	428	0
403	20231214	122800	7639946	428	428	428	428	0
404	20231214	122700	7639946	428	428	428	428	0
405	20231214	122600	7639946	428	428	428	428	0
406	20231214	122500	7639946	428	428	428	428	0
407	20231214	122400	7639946	428	428	428	428	0
408	20231214	122300	7639946	428	428	428	428	0
409	20231214	122200	7639946	428	428	428	428	0
410	20231214	122100	7639946	428	428	428	428	0
411	20231214	122000	7639946	428	428	428	428	2
412	20231214	121900	7639090	428	428	428	428	0
413	20231214	121800	7639090	428	428	428	428	0
414	20231214	121700	7639090	428	428	428	428	0
415	20231214	121600	7639090	428	428	428	428	0
416	20231214	121500	7639090	428	428	428	428	0
417	20231214	121400	7639090	428	428	428	428	0
418	20231214	121300	7639090	428	428	428	428	0
419	20231214	121200	7639090	428	428	428	428	0
420	20231214	121100	7639090	428	428	428	428	500
421	20231214	121000	7425090	428	428	428	428	0
422	20231214	120900	7425090	428	428	428	428	0
423	20231214	120800	7425090	428	428	428	428	0
424	20231214	120700	7425090	428	428	428	428	0
425	20231214	120600	7425090	428	428	428	428	0
426	20231214	120500	7425090	428	428	428	428	0
427	20231214	120400	7425090	428	428	428	428	2
428	20231214	120300	7424234	427	427	427	427	0
429	20231214	120200	7424234	427	427	427	427	0
430	20231214	120100	7424234	427	427	427	427	0
431	20231214	120000	7424234	427	427	427	427	214
432	20231214	115900	7332856	427	427	427	427	0
433	20231214	115800	7332856	427	427	427	427	500
434	20231214	115700	7119356	427	427	427	427	1000
435	20231214	115600	6692356	427	426	427	426	137
436	20231214	115500	6633992	427	427	427	427	290
437	20231214	115400	6510162	428	428	428	428	0
438	20231214	115300	6510162	428	428	428	428	0
439	20231214	115200	6510162	428	428	428	428	0
440	20231214	115100	6510162	428	428	428	428	0
441	20231214	115000	6510162	428	428	428	428	0
442	20231214	114900	6510162	428	428	428	428	0
443	20231214	114800	6510162	428	428	428	428	14
444	20231214	114700	6504170	428	428	428	428	0
445	20231214	114600	6504170	428	428	428	428	0
446	20231214	114500	6504170	428	428	428	428	4
447	20231214	114400	6502458	428	428	428	428	0
448	20231214	114300	6502458	428	428	428	428	0
449	20231214	114200	6502458	428	428	428	428	0
450	20231214	114100	6502458	428	428	428	428	0
451	20231214	114000	6502458	428	428	428	428	0
452	20231214	113900	6502458	428	428	428	428	0
453	20231214	113800	6502458	428	428	428	428	0
454	20231214	113700	6502458	428	428	428	428	1364
455	20231214	113600	5918666	428	428	428	428	206
456	20231214	113500	5830498	428	428	428	428	0
457	20231214	113400	5830498	428	428	428	428	0
458	20231214	113300	5830498	428	428	428	428	0
459	20231214	113200	5830498	428	428	428	428	0
460	20231214	113100	5830498	428	428	428	428	0
461	20231214	113000	5830498	428	428	428	428	0
462	20231214	112900	5830498	428	428	428	428	0
463	20231214	112800	5830498	428	428	428	428	0
464	20231214	112700	5830498	428	428	428	428	0
465	20231214	112600	5830498	428	428	428	428	0
466	20231214	112500	5830498	428	428	428	428	0
467	20231214	112400	5830498	428	428	428	428	0
468	20231214	112300	5830498	428	428	428	428	0
469	20231214	112200	5830498	428	428	428	428	0
470	20231214	112100	5830498	428	428	428	428	0
471	20231214	112000	5830498	428	428	428	428	0
472	20231214	111900	5830498	428	428	428	428	0
473	20231214	111800	5830498	428	428	428	428	0
474	20231214	111700	5830498	428	428	428	428	0
475	20231214	111600	5830498	428	428	428	428	0
476	20231214	111500	5830498	428	428	428	428	0
477	20231214	111400	5830498	428	428	428	428	0
478	20231214	111300	5830498	428	428	428	428	0
479	20231214	111200	5830498	428	428	428	428	0
480	20231214	111100	5830498	428	428	428	428	11
481	20231214	111000	5825790	428	428	428	428	20
482	20231214	110900	5817230	428	428	428	428	0
483	20231214	110800	5817230	428	428	428	428	1
484	20231214	110700	5816802	428	428	428	428	2
485	20231214	110600	5815946	428	428	428	428	0
486	20231214	110500	5815946	428	428	428	428	1
487	20231214	110400	5815518	428	428	428	428	0
488	20231214	110300	5815518	428	428	428	428	0
489	20231214	110200	5815518	428	428	428	428	0
490	20231214	110100	5815518	428	428	428	428	0
491	20231214	110000	5815518	428	428	428	428	1000
492	20231214	105900	5387518	428	428	428	428	10
493	20231214	105800	5383238	428	428	428	428	0
494	20231214	105700	5383238	428	428	428	428	0
495	20231214	105600	5383238	428	428	428	428	0
496	20231214	105500	5383238	428	428	428	428	2
497	20231214	105400	5382382	428	428	428	428	0
498	20231214	105300	5382382	428	428	428	428	0
499	20231214	105200	5382382	428	428	428	428	0
500	20231214	105100	5382382	428	428	428	428	0
501	20231214	105000	5382382	428	428	428	428	0
502	20231214	104900	5382382	428	428	428	428	0
503	20231214	104800	5382382	428	428	428	428	0
504	20231214	104700	5382382	428	428	428	428	0
505	20231214	104600	5382382	428	428	428	428	0
506	20231214	104500	5382382	428	428	428	428	221
507	20231214	104400	5287794	425	425	425	425	0
508	20231214	104300	5287794	425	425	425	425	0
509	20231214	104200	5287794	425	425	425	425	0
510	20231214	104100	5287794	425	425	425	425	0
511	20231214	104000	5287794	425	425	425	425	0
512	20231214	103900	5287794	425	425	425	425	0
513	20231214	103800	5287794	425	425	425	425	0
514	20231214	103700	5287794	425	425	425	425	0
515	20231214	103600	5287794	425	425	425	425	0
516	20231214	103500	5287794	425	425	425	425	0
517	20231214	103400	5287794	425	425	425	425	0
518	20231214	103300	5287794	425	427	427	425	20
519	20231214	103200	5279284	428	428	428	428	0
520	20231214	103100	5279284	428	428	428	428	0
521	20231214	103000	5279284	428	428	428	428	0
522	20231214	102900	5279284	428	428	428	428	0
523	20231214	102800	5279284	428	428	428	428	0
524	20231214	102700	5279284	428	428	428	428	0
525	20231214	102600	5279284	428	428	428	428	0
526	20231214	102500	5279284	428	428	428	428	293
527	20231214	102400	5153880	428	428	428	428	0
528	20231214	102300	5153880	428	428	428	428	0
529	20231214	102200	5153880	428	428	428	428	14
530	20231214	102100	5147888	427	427	427	427	0
531	20231214	102000	5147888	427	427	427	427	0
532	20231214	101900	5147888	427	427	427	427	0
533	20231214	101800	5147888	427	427	427	427	0
534	20231214	101700	5147888	427	427	427	427	0
535	20231214	101600	5147888	427	427	427	427	1
536	20231214	101500	5147461	427	427	427	427	22
537	20231214	101400	5138067	428	428	428	428	0
538	20231214	101300	5138067	428	428	428	428	0
539	20231214	101200	5138067	428	428	428	428	1
540	20231214	101100	5137639	428	428	428	428	20
541	20231214	101000	5129079	427	427	427	427	0
542	20231214	100900	5129079	427	427	427	427	0
543	20231214	100800	5129079	427	427	427	427	1
544	20231214	100700	5128652	427	427	427	427	0
545	20231214	100600	5128652	427	427	427	427	1368
546	20231214	100500	4544516	428	428	428	428	0
547	20231214	100400	4544516	428	428	428	428	13
548	20231214	100300	4538952	427	427	427	427	200
549	20231214	100200	4453552	427	427	427	427	0
550	20231214	100100	4453552	427	427	427	427	1291
551	20231214	100000	3902295	428	428	428	428	0
552	20231214	095900	3902295	428	428	428	428	0
553	20231214	095800	3902295	428	428	428	428	0
554	20231214	095700	3902295	428	428	428	428	0
555	20231214	095600	3902295	428	428	428	428	0
556	20231214	095500	3902295	428	428	428	428	0
557	20231214	095400	3902295	428	428	428	428	0
558	20231214	095300	3902295	428	428	428	428	15
559	20231214	095200	3895875	428	428	428	428	0
560	20231214	095100	3895875	428	428	428	428	0
561	20231214	095000	3895875	428	428	428	428	0
562	20231214	094900	3895875	428	428	428	428	0
563	20231214	094800	3895875	428	428	428	428	0
564	20231214	094700	3895875	428	428	428	428	0
565	20231214	094600	3895875	428	428	428	428	0
566	20231214	094500	3895875	428	428	428	428	0
567	20231214	094400	3895875	428	428	428	428	0
568	20231214	094300	3895875	428	428	428	428	0
569	20231214	094200	3895875	428	428	428	428	0
570	20231214	094100	3895875	428	429	429	428	1802
571	20231214	094000	3122823	430	430	430	430	0
572	20231214	093900	3122823	430	430	430	430	0
573	20231214	093800	3122823	430	430	430	430	0
574	20231214	093700	3122823	430	430	430	430	12
575	20231214	093600	3117663	429	429	429	429	0
576	20231214	093500	3117663	429	429	429	429	0
577	20231214	093400	3117663	429	429	429	429	0
578	20231214	093300	3117663	429	429	429	429	0
579	20231214	093200	3117663	429	429	429	429	0
580	20231214	093100	3117663	429	429	429	429	0
581	20231214	093000	3117663	429	429	429	429	0
582	20231214	092900	3117663	429	429	429	429	0
583	20231214	092800	3117663	429	429	429	429	0
584	20231214	092700	3117663	429	429	429	429	1
585	20231214	092600	3117234	430	430	430	430	1
586	20231214	092500	3116804	430	430	430	430	167
587	20231214	092400	3044994	430	430	430	430	0
588	20231214	092300	3044994	430	430	430	430	2
589	20231214	092200	3044134	430	430	430	430	0
590	20231214	092100	3044134	430	430	430	430	0
591	20231214	092000	3044134	430	430	430	430	0
592	20231214	091900	3044134	430	430	430	430	0
593	20231214	091800	3044134	430	430	430	430	0
594	20231214	091700	3044134	430	430	430	430	2
595	20231214	091600	3043274	430	430	430	430	300
596	20231214	091500	2914274	430	430	430	430	0
597	20231214	091400	2914274	430	430	430	430	0
598	20231214	091300	2914274	430	430	430	430	0
599	20231214	091200	2914274	430	430	430	430	0
600	20231214	091100	2914274	430	430	430	430	0
601	20231214	091000	2914274	430	430	430	430	0
602	20231214	090900	2914274	430	430	430	430	0
603	20231214	090800	2914274	430	430	430	430	0
604	20231214	090700	2914274	430	430	430	430	0
605	20231214	090600	2914274	430	430	430	430	229
606	20231214	090500	2815804	430	430	430	430	0
607	20231214	090400	2815804	430	430	430	430	200
608	20231214	090300	2729804	435	434	435	434	1997
609	20231214	090200	1861365	435	435	435	435	0
610	20231214	090100	1861365	435	435	435	435	0
611	20231214	090000	1861365	435	435	435	435	4279