KissMeData/065420/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194000	39030246	294	294	294	294	66
3	20231208	193900	39030246	294	294	294	294	0
4	20231208	193800	39030246	294	294	294	294	0
5	20231208	193700	39030246	294	294	294	294	0
6	20231208	193600	39030246	294	294	294	294	0
7	20231208	193500	39030246	294	294	294	294	0
8	20231208	193400	39030246	294	294	294	294	0
9	20231208	193300	39030246	294	294	294	294	0
10	20231208	193200	39030246	294	294	294	294	0
11	20231208	193100	39030246	294	294	294	294	0
12	20231208	193000	39030246	294	294	294	294	0
13	20231208	192900	39030246	294	294	294	294	0
14	20231208	192800	39030246	294	294	294	294	0
15	20231208	192700	39030246	294	294	294	294	0
16	20231208	192600	39030246	294	294	294	294	0
17	20231208	192500	39030246	294	294	294	294	0
18	20231208	192400	39030246	294	294	294	294	0
19	20231208	192300	39030246	294	294	294	294	0
20	20231208	192200	39030246	294	294	294	294	0
21	20231208	192100	39030246	294	294	294	294	0
22	20231208	192000	39030246	294	294	294	294	0
23	20231208	191900	39030246	294	294	294	294	0
24	20231208	191800	39030246	294	294	294	294	0
25	20231208	191700	39030246	294	294	294	294	0
26	20231208	191600	39030246	294	294	294	294	0
27	20231208	191500	39030246	294	294	294	294	0
28	20231208	191400	39030246	294	294	294	294	0
29	20231208	191300	39030246	294	294	294	294	0
30	20231208	191200	39030246	294	294	294	294	0
31	20231208	191100	39030246	294	294	294	294	0
32	20231208	191000	39030246	294	294	294	294	66
33	20231208	190900	39030246	294	294	294	294	0
34	20231208	190800	39030246	294	294	294	294	0
35	20231208	190700	39030246	294	294	294	294	0
36	20231208	190600	39030246	294	294	294	294	0
37	20231208	190500	39030246	294	294	294	294	0
38	20231208	190400	39030246	294	294	294	294	0
39	20231208	190300	39030246	294	294	294	294	0
40	20231208	190200	39030246	294	294	294	294	0
41	20231208	190100	39030246	294	294	294	294	0
42	20231208	190000	39030246	294	294	294	294	0
43	20231208	185900	39030246	294	294	294	294	0
44	20231208	185800	39030246	294	294	294	294	0
45	20231208	185700	39030246	294	294	294	294	0
46	20231208	185600	39030246	294	294	294	294	0
47	20231208	185500	39030246	294	294	294	294	0
48	20231208	185400	39030246	294	294	294	294	0
49	20231208	185300	39030246	294	294	294	294	0
50	20231208	185200	39030246	294	294	294	294	0
51	20231208	185100	39030246	294	294	294	294	0
52	20231208	185000	39030246	294	294	294	294	0
53	20231208	184900	39030246	294	294	294	294	0
54	20231208	184800	39030246	294	294	294	294	0
55	20231208	184700	39030246	294	294	294	294	0
56	20231208	184600	39030246	294	294	294	294	0
57	20231208	184500	39030246	294	294	294	294	0
58	20231208	184400	39030246	294	294	294	294	0
59	20231208	184300	39030246	294	294	294	294	0
60	20231208	184200	39030246	294	294	294	294	0
61	20231208	184100	39030246	294	294	294	294	0
62	20231208	184000	39030246	294	294	294	294	66
63	20231208	183900	39030246	294	294	294	294	0
64	20231208	183800	39030246	294	294	294	294	0
65	20231208	183700	39030246	294	294	294	294	0
66	20231208	183600	39030246	294	294	294	294	0
67	20231208	183500	39030246	294	294	294	294	0
68	20231208	183400	39030246	294	294	294	294	0
69	20231208	183300	39030246	294	294	294	294	0
70	20231208	183200	39030246	294	294	294	294	0
71	20231208	183100	39030246	294	294	294	294	0
72	20231208	183000	39030246	294	294	294	294	0
73	20231208	182900	39030246	294	294	294	294	0
74	20231208	182800	39030246	294	294	294	294	0
75	20231208	182700	39030246	294	294	294	294	0
76	20231208	182600	39030246	294	294	294	294	0
77	20231208	182500	39030246	294	294	294	294	0
78	20231208	182400	39030246	294	294	294	294	0
79	20231208	182300	39030246	294	294	294	294	0
80	20231208	182200	39030246	294	294	294	294	0
81	20231208	182100	39030246	294	294	294	294	0
82	20231208	182000	39030246	294	294	294	294	0
83	20231208	181900	39030246	294	294	294	294	0
84	20231208	181800	39030246	294	294	294	294	0
85	20231208	181700	39030246	294	294	294	294	0
86	20231208	181600	39030246	294	294	294	294	0
87	20231208	181500	39030246	294	294	294	294	0
88	20231208	181400	39030246	294	294	294	294	0
89	20231208	181300	39030246	294	294	294	294	0
90	20231208	181200	39030246	294	294	294	294	0
91	20231208	181100	39030246	294	294	294	294	0
92	20231208	181000	39030246	294	294	294	294	66
93	20231208	180900	39030246	294	294	294	294	0
94	20231208	180800	39030246	294	294	294	294	0
95	20231208	180700	39030246	294	294	294	294	0
96	20231208	180600	39030246	294	294	294	294	0
97	20231208	180500	39030246	294	294	294	294	0
98	20231208	180400	39030246	294	294	294	294	0
99	20231208	180300	39030246	294	294	294	294	0
100	20231208	180200	39030246	294	294	294	294	0
101	20231208	180100	39030246	294	294	294	294	0
102	20231208	180000	39030246	294	294	294	294	0
103	20231208	175900	39030246	294	294	294	294	0
104	20231208	175800	39030246	294	294	294	294	0
105	20231208	175700	39030246	294	294	294	294	0
106	20231208	175600	39030246	294	294	294	294	0
107	20231208	175500	39030246	294	294	294	294	0
108	20231208	175400	39030246	294	294	294	294	0
109	20231208	175300	39030246	294	294	294	294	0
110	20231208	175200	39030246	294	294	294	294	0
111	20231208	175100	39030246	294	294	294	294	0
112	20231208	175000	39030246	294	294	294	294	0
113	20231208	174900	39030246	294	294	294	294	0
114	20231208	174800	39030246	294	294	294	294	0
115	20231208	174700	39030246	294	294	294	294	0
116	20231208	174600	39030246	294	294	294	294	0
117	20231208	174500	39030246	294	294	294	294	0
118	20231208	174400	39030246	294	294	294	294	0
119	20231208	174300	39030246	294	294	294	294	0
120	20231208	174200	39030246	294	294	294	294	0
121	20231208	174100	39030246	294	294	294	294	0
122	20231208	174000	39030246	294	294	294	294	66
123	20231208	173900	39030246	294	294	294	294	0
124	20231208	173800	39030246	294	294	294	294	0
125	20231208	173700	39030246	294	294	294	294	0
126	20231208	173600	39030246	294	294	294	294	0
127	20231208	173500	39030246	294	294	294	294	0
128	20231208	173400	39030246	294	294	294	294	0
129	20231208	173300	39030246	294	294	294	294	0
130	20231208	173200	39030246	294	294	294	294	0
131	20231208	173100	39030246	294	294	294	294	0
132	20231208	173000	39030246	294	294	294	294	0
133	20231208	172900	39030246	294	294	294	294	0
134	20231208	172800	39030246	294	294	294	294	0
135	20231208	172700	39030246	294	294	294	294	0
136	20231208	172600	39030246	294	294	294	294	0
137	20231208	172500	39030246	294	294	294	294	0
138	20231208	172400	39030246	294	294	294	294	0
139	20231208	172300	39030246	294	294	294	294	0
140	20231208	172200	39030246	294	294	294	294	0
141	20231208	172100	39030246	294	294	294	294	0
142	20231208	172000	39030246	294	294	294	294	0
143	20231208	171900	39030246	294	294	294	294	0
144	20231208	171800	39030246	294	294	294	294	0
145	20231208	171700	39030246	294	294	294	294	0
146	20231208	171600	39030246	294	294	294	294	0
147	20231208	171500	39030246	294	294	294	294	0
148	20231208	171400	39030246	294	294	294	294	0
149	20231208	171300	39030246	294	294	294	294	0
150	20231208	171200	39030246	294	294	294	294	0
151	20231208	171100	39030246	294	294	294	294	0
152	20231208	171000	39030246	294	294	294	294	66
153	20231208	170900	39030246	294	294	294	294	0
154	20231208	170800	39030246	294	294	294	294	0
155	20231208	170700	39030246	294	294	294	294	0
156	20231208	170600	39030246	294	294	294	294	0
157	20231208	170500	39030246	294	294	294	294	0
158	20231208	170400	39030246	294	294	294	294	0
159	20231208	170300	39030246	294	294	294	294	0
160	20231208	170200	39030246	294	294	294	294	0
161	20231208	170100	39030246	294	294	294	294	0
162	20231208	170000	39030246	294	294	294	294	0
163	20231208	165900	39030246	294	294	294	294	0
164	20231208	165800	39030246	294	294	294	294	0
165	20231208	165700	39030246	294	294	294	294	0
166	20231208	165600	39030246	294	294	294	294	0
167	20231208	165500	39030246	294	294	294	294	0
168	20231208	165400	39030246	294	294	294	294	0
169	20231208	165300	39030246	294	294	294	294	0
170	20231208	165200	39030246	294	294	294	294	0
171	20231208	165100	39030246	294	294	294	294	0
172	20231208	165000	39030246	294	294	294	294	0
173	20231208	164900	39030246	294	294	294	294	0
174	20231208	164800	39030246	294	294	294	294	0
175	20231208	164700	39030246	294	294	294	294	0
176	20231208	164600	39030246	294	294	294	294	0
177	20231208	164500	39030246	294	294	294	294	0
178	20231208	164400	39030246	294	294	294	294	0
179	20231208	164300	39030246	294	294	294	294	0
180	20231208	164200	39030246	294	294	294	294	0
181	20231208	164100	39030246	294	294	294	294	0
182	20231208	164000	39030246	294	294	294	294	66
183	20231208	163900	39030246	294	294	294	294	0
184	20231208	163800	39030246	294	294	294	294	0
185	20231208	163700	39030246	294	294	294	294	0
186	20231208	163600	39030246	294	294	294	294	0
187	20231208	163500	39030246	294	294	294	294	0
188	20231208	163400	39030246	294	294	294	294	0
189	20231208	163300	39030246	294	294	294	294	0
190	20231208	163200	39030246	294	294	294	294	0
191	20231208	163100	39030246	294	294	294	294	0
192	20231208	163000	39030246	294	294	294	294	0
193	20231208	162900	39030246	294	294	294	294	0
194	20231208	162800	39030246	294	294	294	294	0
195	20231208	162700	39030246	294	294	294	294	0
196	20231208	162600	39030246	294	294	294	294	0
197	20231208	162500	39030246	294	294	294	294	0
198	20231208	162400	39030246	294	294	294	294	0
199	20231208	162300	39030246	294	294	294	294	0
200	20231208	162200	39030246	294	294	294	294	0
201	20231208	162100	39030246	294	294	294	294	0
202	20231208	162000	39030246	294	294	294	294	0
203	20231208	161900	39030246	294	294	294	294	0
204	20231208	161800	39030246	294	294	294	294	0
205	20231208	161700	39030246	294	294	294	294	0
206	20231208	161600	39030246	294	294	294	294	0
207	20231208	161500	39030246	294	294	294	294	0
208	20231208	161400	39030246	294	294	294	294	0
209	20231208	161300	39030246	294	294	294	294	0
210	20231208	161200	39030246	294	294	294	294	0
211	20231208	161100	39030246	294	294	294	294	0
212	20231208	161000	39030246	294	294	294	294	66
213	20231208	160900	39030246	294	294	294	294	0
214	20231208	160800	39030246	294	294	294	294	0
215	20231208	160700	39030246	294	294	294	294	0
216	20231208	160600	39030246	294	294	294	294	0
217	20231208	160500	39030246	294	294	294	294	0
218	20231208	160400	39030246	294	294	294	294	0
219	20231208	160300	39030246	294	294	294	294	0
220	20231208	160200	39030246	294	294	294	294	0
221	20231208	160100	39030246	294	294	294	294	0
222	20231208	160000	39030246	294	294	294	294	0
223	20231208	155900	39030246	294	294	294	294	0
224	20231208	155800	39030246	294	294	294	294	0
225	20231208	155700	39030246	294	294	294	294	0
226	20231208	155600	39030246	294	294	294	294	0
227	20231208	155500	39030246	294	294	294	294	0
228	20231208	155400	39030246	294	294	294	294	0
229	20231208	155300	39030246	294	294	294	294	0
230	20231208	155200	39030246	294	294	294	294	0
231	20231208	155100	39030246	294	294	294	294	0
232	20231208	155000	39030246	294	294	294	294	0
233	20231208	154900	39030246	294	294	294	294	0
234	20231208	154800	39030246	294	294	294	294	0
235	20231208	154700	39030246	294	294	294	294	0
236	20231208	154600	39030246	294	294	294	294	0
237	20231208	154500	39030246	294	294	294	294	0
238	20231208	154400	39030246	294	294	294	294	0
239	20231208	154300	39030246	294	294	294	294	0
240	20231208	154200	39030246	294	294	294	294	0
241	20231208	154100	39030246	294	294	294	294	0
242	20231208	154000	39030246	294	294	294	294	66
243	20231208	153900	39030246	294	294	294	294	0
244	20231208	153800	39030246	294	294	294	294	0
245	20231208	153700	39030246	294	294	294	294	0
246	20231208	153600	39030246	294	294	294	294	0
247	20231208	153500	39030246	294	294	294	294	0
248	20231208	153400	39030246	294	294	294	294	0
249	20231208	153300	39030246	294	294	294	294	0
250	20231208	153200	39030246	294	294	294	294	0
251	20231208	153100	39030246	294	294	294	294	0
252	20231208	153000	39030246	294	294	294	294	66
253	20231208	152900	39010842	295	295	295	295	0
254	20231208	152800	39010842	295	295	295	295	0
255	20231208	152700	39010842	295	295	295	295	0
256	20231208	152600	39010842	295	295	295	295	0
257	20231208	152500	39010842	295	295	295	295	0
258	20231208	152400	39010842	295	295	295	295	0
259	20231208	152300	39010842	295	295	295	295	0
260	20231208	152200	39010842	295	295	295	295	0
261	20231208	152100	39010842	295	295	295	295	0
262	20231208	152000	39010842	295	295	295	295	0
263	20231208	151900	39010842	295	294	295	294	5
264	20231208	151800	39009371	295	295	295	295	0
265	20231208	151700	39009371	295	294	295	294	1239
266	20231208	151600	38645104	295	295	295	295	0
267	20231208	151500	38645104	295	295	295	295	24
268	20231208	151400	38638024	295	295	295	295	6
269	20231208	151300	38636254	295	295	295	295	0
270	20231208	151200	38636254	295	295	295	295	0
271	20231208	151100	38636254	295	295	295	295	0
272	20231208	151000	38636254	295	295	295	295	0
273	20231208	150900	38636254	295	295	295	295	0
274	20231208	150800	38636254	295	295	295	295	0
275	20231208	150700	38636254	295	295	295	295	55
276	20231208	150600	38620029	295	295	295	295	8
277	20231208	150500	38617669	295	295	295	295	0
278	20231208	150400	38617669	295	295	295	295	0
279	20231208	150300	38617669	295	295	295	295	0
280	20231208	150200	38617669	295	295	295	295	0
281	20231208	150100	38617669	295	295	295	295	5
282	20231208	150000	38616194	295	295	295	295	0
283	20231208	145900	38616194	295	295	295	295	400
284	20231208	145800	38498194	295	295	295	295	0
285	20231208	145700	38498194	295	295	295	295	99
286	20231208	145600	38468989	295	295	295	295	0
287	20231208	145500	38468989	295	295	295	295	0
288	20231208	145400	38468989	295	295	295	295	3
289	20231208	145300	38468104	294	294	294	294	0
290	20231208	145200	38468104	294	294	294	294	0
291	20231208	145100	38468104	294	294	294	294	0
292	20231208	145000	38468104	294	294	294	294	0
293	20231208	144900	38468104	294	294	294	294	0
294	20231208	144800	38468104	294	294	294	294	0
295	20231208	144700	38468104	294	294	294	294	0
296	20231208	144600	38468104	294	294	294	294	1
297	20231208	144500	38467810	295	295	295	295	0
298	20231208	144400	38467810	295	295	295	295	11
299	20231208	144300	38464565	294	294	294	294	0
300	20231208	144200	38464565	294	294	294	294	0
301	20231208	144100	38464565	294	294	294	294	0
302	20231208	144000	38464565	294	294	294	294	0
303	20231208	143900	38464565	294	294	294	294	0
304	20231208	143800	38464565	294	294	294	294	0
305	20231208	143700	38464565	294	294	294	294	0
306	20231208	143600	38464565	294	294	294	294	0
307	20231208	143500	38464565	294	294	294	294	0
308	20231208	143400	38464565	294	294	294	294	0
309	20231208	143300	38464565	294	294	294	294	0
310	20231208	143200	38464565	294	294	294	294	0
311	20231208	143100	38464565	294	294	294	294	0
312	20231208	143000	38464565	294	294	294	294	0
313	20231208	142900	38464565	294	294	294	294	0
314	20231208	142800	38464565	294	294	294	294	0
315	20231208	142700	38464565	294	294	294	294	0
316	20231208	142600	38464565	294	294	294	294	0
317	20231208	142500	38464565	294	294	294	294	0
318	20231208	142400	38464565	294	294	294	294	0
319	20231208	142300	38464565	294	294	294	294	47
320	20231208	142200	38450747	294	294	294	294	0
321	20231208	142100	38450747	294	294	294	294	0
322	20231208	142000	38450747	294	294	294	294	0
323	20231208	141900	38450747	294	294	294	294	0
324	20231208	141800	38450747	294	294	294	294	0
325	20231208	141700	38450747	294	294	294	294	0
326	20231208	141600	38450747	294	294	294	294	5
327	20231208	141500	38449277	294	294	294	294	0
328	20231208	141400	38449277	294	294	294	294	0
329	20231208	141300	38449277	294	294	294	294	102
330	20231208	141200	38419289	294	294	294	294	0
331	20231208	141100	38419289	294	294	294	294	3
332	20231208	141000	38418407	294	294	294	294	0
333	20231208	140900	38418407	294	294	294	294	0
334	20231208	140800	38418407	294	294	294	294	1
335	20231208	140700	38418113	295	295	295	295	0
336	20231208	140600	38418113	295	295	295	295	0
337	20231208	140500	38418113	295	295	295	295	0
338	20231208	140400	38418113	295	295	295	295	0
339	20231208	140300	38418113	295	295	295	295	0
340	20231208	140200	38418113	295	295	295	295	0
341	20231208	140100	38418113	295	295	295	295	0
342	20231208	140000	38418113	295	295	295	295	0
343	20231208	135900	38418113	295	295	295	295	0
344	20231208	135800	38418113	295	295	295	295	0
345	20231208	135700	38418113	295	295	295	295	0
346	20231208	135600	38418113	295	295	295	295	0
347	20231208	135500	38418113	295	295	295	295	2709
348	20231208	135400	37618958	295	295	295	295	0
349	20231208	135300	37618958	295	295	295	295	1
350	20231208	135200	37618663	294	294	294	294	0
351	20231208	135100	37618663	294	294	294	294	0
352	20231208	135000	37618663	294	294	294	294	0
353	20231208	134900	37618663	294	294	294	294	0
354	20231208	134800	37618663	294	294	294	294	0
355	20231208	134700	37618663	294	294	294	294	0
356	20231208	134600	37618663	294	294	294	294	0
357	20231208	134500	37618663	294	294	294	294	1681
358	20231208	134400	37124449	294	294	294	294	320
359	20231208	134300	37030369	294	294	294	294	0
360	20231208	134200	37030369	294	294	294	294	0
361	20231208	134100	37030369	294	294	294	294	0
362	20231208	134000	37030369	294	294	294	294	0
363	20231208	133900	37030369	294	294	294	294	0
364	20231208	133800	37030369	294	294	294	294	0
365	20231208	133700	37030369	294	294	294	294	0
366	20231208	133600	37030369	294	294	294	294	0
367	20231208	133500	37030369	294	294	294	294	0
368	20231208	133400	37030369	294	294	294	294	0
369	20231208	133300	37030369	294	294	294	294	0
370	20231208	133200	37030369	294	294	294	294	0
371	20231208	133100	37030369	294	294	294	294	0
372	20231208	133000	37030369	294	294	294	294	0
373	20231208	132900	37030369	294	294	294	294	0
374	20231208	132800	37030369	294	294	294	294	0
375	20231208	132700	37030369	294	294	294	294	0
376	20231208	132600	37030369	294	294	294	294	0
377	20231208	132500	37030369	294	294	294	294	0
378	20231208	132400	37030369	294	294	294	294	0
379	20231208	132300	37030369	294	294	294	294	716
380	20231208	132200	36819865	295	295	295	295	0
381	20231208	132100	36819865	295	295	295	295	0
382	20231208	132000	36819865	295	295	295	295	0
383	20231208	131900	36819865	295	295	295	295	0
384	20231208	131800	36819865	295	295	295	295	0
385	20231208	131700	36819865	295	295	295	295	0
386	20231208	131600	36819865	295	295	295	295	30
387	20231208	131500	36811015	293	293	293	293	0
388	20231208	131400	36811015	293	293	293	293	1725
389	20231208	131300	36305590	293	293	293	293	0
390	20231208	131200	36305590	293	293	293	293	0
391	20231208	131100	36305590	293	293	293	293	0
392	20231208	131000	36305590	293	293	293	293	0
393	20231208	130900	36305590	293	293	293	293	0
394	20231208	130800	36305590	293	293	293	293	0
395	20231208	130700	36305590	293	293	293	293	1
396	20231208	130600	36305297	293	293	293	293	0
397	20231208	130500	36305297	293	293	293	293	7
398	20231208	130400	36303246	293	293	293	293	0
399	20231208	130300	36303246	293	293	293	293	0
400	20231208	130200	36303246	293	293	293	293	0
401	20231208	130100	36303246	293	293	293	293	1267
402	20231208	130000	35932015	293	293	293	293	0
403	20231208	125900	35932015	293	293	293	293	0
404	20231208	125800	35932015	293	293	293	293	0
405	20231208	125700	35932015	293	293	293	293	0
406	20231208	125600	35932015	293	294	294	293	27
407	20231208	125500	35924078	294	294	294	294	30
408	20231208	125400	35915258	294	294	294	294	0
409	20231208	125300	35915258	294	294	294	294	644
410	20231208	125200	35725922	294	294	294	294	1196
411	20231208	125100	35374298	294	294	294	294	3894
412	20231208	125000	34229462	295	295	295	295	0
413	20231208	124900	34229462	295	295	295	295	0
414	20231208	124800	34229462	295	295	295	295	0
415	20231208	124700	34229462	295	295	295	295	0
416	20231208	124600	34229462	295	295	295	295	0
417	20231208	124500	34229462	295	295	295	295	0
418	20231208	124400	34229462	295	295	295	295	0
419	20231208	124300	34229462	295	295	295	295	10
420	20231208	124200	34226512	295	295	295	295	10
421	20231208	124100	34223562	295	295	295	295	0
422	20231208	124000	34223562	295	295	295	295	5
423	20231208	123900	34222087	295	295	295	295	148
424	20231208	123800	34178427	295	295	295	295	0
425	20231208	123700	34178427	295	295	295	295	0
426	20231208	123600	34178427	295	295	295	295	0
427	20231208	123500	34178427	295	295	295	295	30
428	20231208	123400	34169577	295	295	295	295	0
429	20231208	123300	34169577	295	295	295	295	0
430	20231208	123200	34169577	295	295	295	295	0
431	20231208	123100	34169577	295	295	295	295	0
432	20231208	123000	34169577	295	295	295	295	1
433	20231208	122900	34169282	294	294	294	294	0
434	20231208	122800	34169282	294	294	294	294	0
435	20231208	122700	34169282	294	294	294	294	0
436	20231208	122600	34169282	294	294	294	294	23
437	20231208	122500	34162520	295	295	295	295	2
438	20231208	122400	34161930	294	294	294	294	0
439	20231208	122300	34161930	294	294	294	294	0
440	20231208	122200	34161930	294	294	294	294	0
441	20231208	122100	34161930	294	294	294	294	0
442	20231208	122000	34161930	294	294	294	294	0
443	20231208	121900	34161930	294	294	294	294	0
444	20231208	121800	34161930	294	294	294	294	0
445	20231208	121700	34161930	294	294	294	294	0
446	20231208	121600	34161930	294	294	294	294	0
447	20231208	121500	34161930	294	294	294	294	330
448	20231208	121400	34064910	294	294	294	294	2299
449	20231208	121300	33389004	295	295	295	295	3
450	20231208	121200	33388119	294	294	294	294	0
451	20231208	121100	33388119	294	294	294	294	0
452	20231208	121000	33388119	294	294	294	294	0
453	20231208	120900	33388119	294	294	294	294	0
454	20231208	120800	33388119	294	294	294	294	0
455	20231208	120700	33388119	294	294	294	294	0
456	20231208	120600	33388119	294	294	294	294	700
457	20231208	120500	33182319	295	295	295	295	0
458	20231208	120400	33182319	295	295	295	295	21
459	20231208	120300	33176124	295	295	295	295	0
460	20231208	120200	33176124	295	295	295	295	0
461	20231208	120100	33176124	295	295	295	295	0
462	20231208	120000	33176124	295	295	295	295	0
463	20231208	115900	33176124	295	295	295	295	0
464	20231208	115800	33176124	295	295	295	295	0
465	20231208	115700	33176124	295	295	295	295	0
466	20231208	115600	33176124	295	295	295	295	0
467	20231208	115500	33176124	295	295	295	295	0
468	20231208	115400	33176124	295	295	295	295	16
469	20231208	115300	33171404	295	295	295	295	0
470	20231208	115200	33171404	295	295	295	295	0
471	20231208	115100	33171404	295	295	295	295	2
472	20231208	115000	33170814	294	294	294	294	9
473	20231208	114900	33168168	294	294	294	294	5000
474	20231208	114800	31698168	294	294	294	294	0
475	20231208	114700	31698168	294	294	294	294	0
476	20231208	114600	31698168	294	294	294	294	0
477	20231208	114500	31698168	294	294	294	294	0
478	20231208	114400	31698168	294	294	294	294	0
479	20231208	114300	31698168	294	294	294	294	0
480	20231208	114200	31698168	294	294	294	294	0
481	20231208	114100	31698168	294	294	294	294	0
482	20231208	114000	31698168	294	294	294	294	0
483	20231208	113900	31698168	294	294	294	294	0
484	20231208	113800	31698168	294	294	294	294	0
485	20231208	113700	31698168	294	294	294	294	1703
486	20231208	113600	31197486	295	295	295	295	0
487	20231208	113500	31197486	295	295	295	295	0
488	20231208	113400	31197486	295	295	295	295	1
489	20231208	113300	31197191	294	294	294	294	0
490	20231208	113200	31197191	294	294	294	294	0
491	20231208	113100	31197191	294	294	294	294	0
492	20231208	113000	31197191	294	294	294	294	0
493	20231208	112900	31197191	294	294	294	294	76
494	20231208	112800	31174847	294	294	294	294	0
495	20231208	112700	31174847	294	294	294	294	0
496	20231208	112600	31174847	294	294	294	294	0
497	20231208	112500	31174847	294	294	294	294	1
498	20231208	112400	31174553	294	294	294	294	0
499	20231208	112300	31174553	294	294	294	294	0
500	20231208	112200	31174553	294	294	294	294	0
501	20231208	112100	31174553	294	294	294	294	400
502	20231208	112000	31056953	294	294	294	294	2000
503	20231208	111900	30468953	296	296	296	296	0
504	20231208	111800	30468953	296	296	296	296	1
505	20231208	111700	30468657	294	294	294	294	0
506	20231208	111600	30468657	294	294	294	294	0
507	20231208	111500	30468657	294	294	294	294	0
508	20231208	111400	30468657	294	294	294	294	0
509	20231208	111300	30468657	294	294	294	294	0
510	20231208	111200	30468657	294	294	294	294	0
511	20231208	111100	30468657	294	294	294	294	0
512	20231208	111000	30468657	294	294	294	294	0
513	20231208	110900	30468657	294	294	294	294	0
514	20231208	110800	30468657	294	294	294	294	0
515	20231208	110700	30468657	294	294	294	294	0
516	20231208	110600	30468657	294	294	294	294	26
517	20231208	110500	30461013	296	296	296	296	0
518	20231208	110400	30461013	296	296	296	296	0
519	20231208	110300	30461013	296	296	296	296	0
520	20231208	110200	30461013	296	296	296	296	0
521	20231208	110100	30461013	296	296	296	296	0
522	20231208	110000	30461013	296	296	296	296	0
523	20231208	105900	30461013	296	296	296	296	697
524	20231208	105800	30254701	295	295	295	295	0
525	20231208	105700	30254701	295	295	295	295	0
526	20231208	105600	30254701	295	295	295	295	0
527	20231208	105500	30254701	295	295	295	295	0
528	20231208	105400	30254701	295	295	295	295	0
529	20231208	105300	30254701	295	295	295	295	0
530	20231208	105200	30254701	295	295	295	295	0
531	20231208	105100	30254701	295	295	295	295	50
532	20231208	105000	30239951	296	296	296	296	1
533	20231208	104900	30239655	295	295	295	295	1704
534	20231208	104800	29736975	294	294	294	294	0
535	20231208	104700	29736975	294	294	294	294	0
536	20231208	104600	29736975	294	294	294	294	0
537	20231208	104500	29736975	294	295	295	294	1375
538	20231208	104400	29331934	296	296	296	296	8
539	20231208	104300	29329566	296	296	296	296	3
540	20231208	104200	29328678	296	296	296	296	172
541	20231208	104100	29277766	296	296	296	296	677
542	20231208	104000	29077374	298	298	298	298	0
543	20231208	103900	29077374	298	298	298	298	0
544	20231208	103800	29077374	298	298	298	298	0
545	20231208	103700	29077374	298	298	298	298	0
546	20231208	103600	29077374	298	298	298	298	100
547	20231208	103500	29047574	298	298	298	298	1
548	20231208	103400	29047276	298	298	298	298	0
549	20231208	103300	29047276	298	298	298	298	0
550	20231208	103200	29047276	298	298	298	298	0
551	20231208	103100	29047276	298	298	298	298	1
552	20231208	103000	29046978	298	298	298	298	19551
553	20231208	102900	23220780	298	298	298	298	1616
554	20231208	102800	22739212	297	297	297	297	2689
555	20231208	102700	21940579	297	297	297	297	0
556	20231208	102600	21940579	297	297	297	297	6
557	20231208	102500	21938797	296	296	296	296	0
558	20231208	102400	21938797	296	296	296	296	1470
559	20231208	102300	21503677	296	296	296	296	0
560	20231208	102200	21503677	296	296	296	296	0
561	20231208	102100	21503677	296	295	296	295	69
562	20231208	102000	21483321	295	295	295	295	0
563	20231208	101900	21483321	295	295	295	295	3071
564	20231208	101800	20577376	296	296	296	296	0
565	20231208	101700	20577376	296	296	296	296	0
566	20231208	101600	20577376	296	296	296	296	5
567	20231208	101500	20575896	295	295	295	295	5383
568	20231208	101400	18987911	295	295	295	295	1
569	20231208	101300	18987616	295	295	295	295	0
570	20231208	101200	18987616	295	295	295	295	27
571	20231208	101100	18979651	295	295	295	294	95
572	20231208	101000	18951716	294	293	294	293	21952
573	20231208	100900	12498031	294	294	294	294	1560
574	20231208	100800	12039391	294	294	294	294	3931
575	20231208	100700	10883677	294	294	294	294	500
576	20231208	100600	10736677	294	294	294	294	19
577	20231208	100500	10731091	294	294	294	294	0
578	20231208	100400	10731091	294	294	294	294	0
579	20231208	100300	10731091	294	294	294	294	11
580	20231208	100200	10727857	294	294	294	294	0
581	20231208	100100	10727857	294	294	294	294	5
582	20231208	100000	10726387	294	294	294	294	0
583	20231208	095900	10726387	294	294	294	294	10
584	20231208	095800	10723447	294	294	294	294	11519
585	20231208	095700	7336861	294	294	294	294	0
586	20231208	095600	7336861	294	294	294	294	0
587	20231208	095500	7336861	294	294	294	294	8
588	20231208	095400	7334509	294	294	294	294	0
589	20231208	095300	7334509	294	294	294	294	1193
590	20231208	095200	6983767	294	294	294	294	0
591	20231208	095100	6983767	294	294	294	294	18
592	20231208	095000	6978475	292	292	292	292	0
593	20231208	094900	6978475	292	292	292	292	0
594	20231208	094800	6978475	292	294	294	292	2
595	20231208	094700	6977889	293	293	293	293	43
596	20231208	094600	6965290	294	294	294	294	0
597	20231208	094500	6965290	294	294	294	294	0
598	20231208	094400	6965290	294	293	294	293	92
599	20231208	094300	6938333	294	294	294	294	5
600	20231208	094200	6936863	294	294	294	294	0
601	20231208	094100	6936863	294	294	294	294	0
602	20231208	094000	6936863	294	294	294	294	0
603	20231208	093900	6936863	294	294	294	294	1
604	20231208	093800	6936569	292	294	294	292	47
605	20231208	093700	6922823	294	294	294	294	7
606	20231208	093600	6920765	294	294	294	294	0
607	20231208	093500	6920765	294	294	294	294	1
608	20231208	093400	6920471	293	293	293	293	0
609	20231208	093300	6920471	293	293	293	293	3978
610	20231208	093200	5754917	293	293	293	293	97
611	20231208	093100	5726496	293	293	293	293	901
612	20231208	093000	5462503	292	292	292	292	2000
613	20231208	092900	4878503	292	292	292	292	825
614	20231208	092800	4637603	292	292	292	292	0
615	20231208	092700	4637603	292	292	292	292	280
616	20231208	092600	4555843	292	292	292	292	0
617	20231208	092500	4555843	292	292	292	292	0
618	20231208	092400	4555843	292	292	292	292	0
619	20231208	092300	4555843	292	292	292	292	0
620	20231208	092200	4555843	292	292	292	292	1
621	20231208	092100	4555551	292	292	292	292	14
622	20231208	092000	4551463	292	292	292	292	465
623	20231208	091900	4415683	293	292	293	292	47
624	20231208	091800	4401957	292	292	292	292	0
625	20231208	091700	4401957	292	292	292	292	0
626	20231208	091600	4401957	292	292	292	292	2955
627	20231208	091500	3539097	292	292	292	292	0
628	20231208	091400	3539097	292	292	292	292	50
629	20231208	091300	3524497	290	290	290	290	0
630	20231208	091200	3524497	290	290	290	290	0
631	20231208	091100	3524497	290	290	290	290	1984
632	20231208	091000	2949137	290	290	290	290	0
633	20231208	090900	2949137	290	290	290	290	5000
634	20231208	090800	1499137	290	290	290	290	15
635	20231208	090700	1494787	290	291	291	290	550
636	20231208	090600	1335212	294	294	294	294	19
637	20231208	090500	1329626	294	294	294	294	0
638	20231208	090400	1329626	294	294	294	294	8
639	20231208	090300	1327274	294	294	294	294	0
640	20231208	090200	1327274	294	294	294	294	3763
641	20231208	090100	220952	294	294	294	294	138
642	20231208	090000	180380	290	290	290	290	622