KissMeData/083660/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195300	28608654	997	997	997	997	602
3	20231205	195200	28608654	997	997	997	997	0
4	20231205	195100	28608654	997	997	997	997	0
5	20231205	195000	28608654	997	997	997	997	0
6	20231205	194900	28608654	997	997	997	997	0
7	20231205	194800	28608654	997	997	997	997	0
8	20231205	194700	28608654	997	997	997	997	0
9	20231205	194600	28608654	997	997	997	997	0
10	20231205	194500	28608654	997	997	997	997	0
11	20231205	194400	28608654	997	997	997	997	0
12	20231205	194300	28608654	997	997	997	997	0
13	20231205	194200	28608654	997	997	997	997	0
14	20231205	194100	28608654	997	997	997	997	0
15	20231205	194000	28608654	997	997	997	997	0
16	20231205	193900	28608654	997	997	997	997	0
17	20231205	193800	28608654	997	997	997	997	0
18	20231205	193700	28608654	997	997	997	997	0
19	20231205	193600	28608654	997	997	997	997	0
20	20231205	193500	28608654	997	997	997	997	0
21	20231205	193400	28608654	997	997	997	997	0
22	20231205	193300	28608654	997	997	997	997	0
23	20231205	193200	28608654	997	997	997	997	0
24	20231205	193100	28608654	997	997	997	997	0
25	20231205	193000	28608654	997	997	997	997	0
26	20231205	192900	28608654	997	997	997	997	0
27	20231205	192800	28608654	997	997	997	997	0
28	20231205	192700	28608654	997	997	997	997	0
29	20231205	192600	28608654	997	997	997	997	0
30	20231205	192500	28608654	997	997	997	997	0
31	20231205	192400	28608654	997	997	997	997	0
32	20231205	192300	28608654	997	997	997	997	602
33	20231205	192200	28608654	997	997	997	997	0
34	20231205	192100	28608654	997	997	997	997	0
35	20231205	192000	28608654	997	997	997	997	0
36	20231205	191900	28608654	997	997	997	997	0
37	20231205	191800	28608654	997	997	997	997	0
38	20231205	191700	28608654	997	997	997	997	0
39	20231205	191600	28608654	997	997	997	997	0
40	20231205	191500	28608654	997	997	997	997	0
41	20231205	191400	28608654	997	997	997	997	0
42	20231205	191300	28608654	997	997	997	997	0
43	20231205	191200	28608654	997	997	997	997	0
44	20231205	191100	28608654	997	997	997	997	0
45	20231205	191000	28608654	997	997	997	997	0
46	20231205	190900	28608654	997	997	997	997	0
47	20231205	190800	28608654	997	997	997	997	0
48	20231205	190700	28608654	997	997	997	997	0
49	20231205	190600	28608654	997	997	997	997	0
50	20231205	190500	28608654	997	997	997	997	0
51	20231205	190400	28608654	997	997	997	997	0
52	20231205	190300	28608654	997	997	997	997	0
53	20231205	190200	28608654	997	997	997	997	0
54	20231205	190100	28608654	997	997	997	997	0
55	20231205	190000	28608654	997	997	997	997	0
56	20231205	185900	28608654	997	997	997	997	0
57	20231205	185800	28608654	997	997	997	997	0
58	20231205	185700	28608654	997	997	997	997	0
59	20231205	185600	28608654	997	997	997	997	0
60	20231205	185500	28608654	997	997	997	997	0
61	20231205	185400	28608654	997	997	997	997	0
62	20231205	185300	28608654	997	997	997	997	602
63	20231205	185200	28608654	997	997	997	997	0
64	20231205	185100	28608654	997	997	997	997	0
65	20231205	185000	28608654	997	997	997	997	0
66	20231205	184900	28608654	997	997	997	997	0
67	20231205	184800	28608654	997	997	997	997	0
68	20231205	184700	28608654	997	997	997	997	0
69	20231205	184600	28608654	997	997	997	997	0
70	20231205	184500	28608654	997	997	997	997	0
71	20231205	184400	28608654	997	997	997	997	0
72	20231205	184300	28608654	997	997	997	997	0
73	20231205	184200	28608654	997	997	997	997	0
74	20231205	184100	28608654	997	997	997	997	0
75	20231205	184000	28608654	997	997	997	997	0
76	20231205	183900	28608654	997	997	997	997	0
77	20231205	183800	28608654	997	997	997	997	0
78	20231205	183700	28608654	997	997	997	997	0
79	20231205	183600	28608654	997	997	997	997	0
80	20231205	183500	28608654	997	997	997	997	0
81	20231205	183400	28608654	997	997	997	997	0
82	20231205	183300	28608654	997	997	997	997	0
83	20231205	183200	28608654	997	997	997	997	0
84	20231205	183100	28608654	997	997	997	997	0
85	20231205	183000	28608654	997	997	997	997	0
86	20231205	182900	28608654	997	997	997	997	0
87	20231205	182800	28608654	997	997	997	997	0
88	20231205	182700	28608654	997	997	997	997	0
89	20231205	182600	28608654	997	997	997	997	0
90	20231205	182500	28608654	997	997	997	997	0
91	20231205	182400	28608654	997	997	997	997	0
92	20231205	182300	28608654	997	997	997	997	602
93	20231205	182200	28608654	997	997	997	997	0
94	20231205	182100	28608654	997	997	997	997	0
95	20231205	182000	28608654	997	997	997	997	0
96	20231205	181900	28608654	997	997	997	997	0
97	20231205	181800	28608654	997	997	997	997	0
98	20231205	181700	28608654	997	997	997	997	0
99	20231205	181600	28608654	997	997	997	997	0
100	20231205	181500	28608654	997	997	997	997	0
101	20231205	181400	28608654	997	997	997	997	0
102	20231205	181300	28608654	997	997	997	997	0
103	20231205	181200	28608654	997	997	997	997	0
104	20231205	181100	28608654	997	997	997	997	0
105	20231205	181000	28608654	997	997	997	997	0
106	20231205	180900	28608654	997	997	997	997	0
107	20231205	180800	28608654	997	997	997	997	0
108	20231205	180700	28608654	997	997	997	997	0
109	20231205	180600	28608654	997	997	997	997	0
110	20231205	180500	28608654	997	997	997	997	0
111	20231205	180400	28608654	997	997	997	997	0
112	20231205	180300	28608654	997	997	997	997	0
113	20231205	180200	28608654	997	997	997	997	0
114	20231205	180100	28608654	997	997	997	997	0
115	20231205	180000	28608654	997	997	997	997	0
116	20231205	175900	28608654	997	997	997	997	0
117	20231205	175800	28608654	997	997	997	997	0
118	20231205	175700	28608654	997	997	997	997	0
119	20231205	175600	28608654	997	997	997	997	0
120	20231205	175500	28608654	997	997	997	997	0
121	20231205	175400	28608654	997	997	997	997	0
122	20231205	175300	28608654	997	997	997	997	602
123	20231205	175200	28608654	997	997	997	997	0
124	20231205	175100	28608654	997	997	997	997	0
125	20231205	175000	28608654	997	997	997	997	0
126	20231205	174900	28608654	997	997	997	997	0
127	20231205	174800	28608654	997	997	997	997	0
128	20231205	174700	28608654	997	997	997	997	0
129	20231205	174600	28608654	997	997	997	997	0
130	20231205	174500	28608654	997	997	997	997	0
131	20231205	174400	28608654	997	997	997	997	0
132	20231205	174300	28608654	997	997	997	997	0
133	20231205	174200	28608654	997	997	997	997	0
134	20231205	174100	28608654	997	997	997	997	0
135	20231205	174000	28608654	997	997	997	997	0
136	20231205	173900	28608654	997	997	997	997	0
137	20231205	173800	28608654	997	997	997	997	0
138	20231205	173700	28608654	997	997	997	997	0
139	20231205	173600	28608654	997	997	997	997	0
140	20231205	173500	28608654	997	997	997	997	0
141	20231205	173400	28608654	997	997	997	997	0
142	20231205	173300	28608654	997	997	997	997	0
143	20231205	173200	28608654	997	997	997	997	0
144	20231205	173100	28608654	997	997	997	997	0
145	20231205	173000	28608654	997	997	997	997	0
146	20231205	172900	28608654	997	997	997	997	0
147	20231205	172800	28608654	997	997	997	997	0
148	20231205	172700	28608654	997	997	997	997	0
149	20231205	172600	28608654	997	997	997	997	0
150	20231205	172500	28608654	997	997	997	997	0
151	20231205	172400	28608654	997	997	997	997	0
152	20231205	172300	28608654	997	997	997	997	602
153	20231205	172200	28608654	997	997	997	997	0
154	20231205	172100	28608654	997	997	997	997	0
155	20231205	172000	28608654	997	997	997	997	0
156	20231205	171900	28608654	997	997	997	997	0
157	20231205	171800	28608654	997	997	997	997	0
158	20231205	171700	28608654	997	997	997	997	0
159	20231205	171600	28608654	997	997	997	997	0
160	20231205	171500	28608654	997	997	997	997	0
161	20231205	171400	28608654	997	997	997	997	0
162	20231205	171300	28608654	997	997	997	997	0
163	20231205	171200	28608654	997	997	997	997	0
164	20231205	171100	28608654	997	997	997	997	0
165	20231205	171000	28608654	997	997	997	997	0
166	20231205	170900	28608654	997	997	997	997	0
167	20231205	170800	28608654	997	997	997	997	0
168	20231205	170700	28608654	997	997	997	997	0
169	20231205	170600	28608654	997	997	997	997	0
170	20231205	170500	28608654	997	997	997	997	0
171	20231205	170400	28608654	997	997	997	997	0
172	20231205	170300	28608654	997	997	997	997	0
173	20231205	170200	28608654	997	997	997	997	0
174	20231205	170100	28608654	997	997	997	997	0
175	20231205	170000	28608654	997	997	997	997	0
176	20231205	165900	28608654	997	997	997	997	0
177	20231205	165800	28608654	997	997	997	997	0
178	20231205	165700	28608654	997	997	997	997	0
179	20231205	165600	28608654	997	997	997	997	0
180	20231205	165500	28608654	997	997	997	997	0
181	20231205	165400	28608654	997	997	997	997	0
182	20231205	165300	28608654	997	997	997	997	602
183	20231205	165200	28608654	997	997	997	997	0
184	20231205	165100	28608654	997	997	997	997	0
185	20231205	165000	28608654	997	997	997	997	0
186	20231205	164900	28608654	997	997	997	997	0
187	20231205	164800	28608654	997	997	997	997	0
188	20231205	164700	28608654	997	997	997	997	0
189	20231205	164600	28608654	997	997	997	997	0
190	20231205	164500	28608654	997	997	997	997	0
191	20231205	164400	28608654	997	997	997	997	0
192	20231205	164300	28608654	997	997	997	997	0
193	20231205	164200	28608654	997	997	997	997	0
194	20231205	164100	28608654	997	997	997	997	0
195	20231205	164000	28608654	997	997	997	997	0
196	20231205	163900	28608654	997	997	997	997	0
197	20231205	163800	28608654	997	997	997	997	0
198	20231205	163700	28608654	997	997	997	997	0
199	20231205	163600	28608654	997	997	997	997	0
200	20231205	163500	28608654	997	997	997	997	0
201	20231205	163400	28608654	997	997	997	997	0
202	20231205	163300	28608654	997	997	997	997	0
203	20231205	163200	28608654	997	997	997	997	0
204	20231205	163100	28608654	997	997	997	997	0
205	20231205	163000	28608654	997	997	997	997	0
206	20231205	162900	28608654	997	997	997	997	0
207	20231205	162800	28608654	997	997	997	997	0
208	20231205	162700	28608654	997	997	997	997	0
209	20231205	162600	28608654	997	997	997	997	0
210	20231205	162500	28608654	997	997	997	997	0
211	20231205	162400	28608654	997	997	997	997	0
212	20231205	162300	28608654	997	997	997	997	602
213	20231205	162200	28608654	997	997	997	997	0
214	20231205	162100	28608654	997	997	997	997	0
215	20231205	162000	28608654	997	997	997	997	0
216	20231205	161900	28608654	997	997	997	997	0
217	20231205	161800	28608654	997	997	997	997	0
218	20231205	161700	28608654	997	997	997	997	0
219	20231205	161600	28608654	997	997	997	997	0
220	20231205	161500	28608654	997	997	997	997	0
221	20231205	161400	28608654	997	997	997	997	0
222	20231205	161300	28608654	997	997	997	997	0
223	20231205	161200	28608654	997	997	997	997	0
224	20231205	161100	28608654	997	997	997	997	0
225	20231205	161000	28608654	997	997	997	997	0
226	20231205	160900	28608654	997	997	997	997	0
227	20231205	160800	28608654	997	997	997	997	0
228	20231205	160700	28608654	997	997	997	997	0
229	20231205	160600	28608654	997	997	997	997	0
230	20231205	160500	28608654	997	997	997	997	0
231	20231205	160400	28608654	997	997	997	997	0
232	20231205	160300	28608654	997	997	997	997	0
233	20231205	160200	28608654	997	997	997	997	0
234	20231205	160100	28608654	997	997	997	997	0
235	20231205	160000	28608654	997	997	997	997	0
236	20231205	155900	28608654	997	997	997	997	0
237	20231205	155800	28608654	997	997	997	997	0
238	20231205	155700	28608654	997	997	997	997	0
239	20231205	155600	28608654	997	997	997	997	0
240	20231205	155500	28608654	997	997	997	997	0
241	20231205	155400	28608654	997	997	997	997	0
242	20231205	155300	28608654	997	997	997	997	602
243	20231205	155200	28608654	997	997	997	997	0
244	20231205	155100	28608654	997	997	997	997	0
245	20231205	155000	28608654	997	997	997	997	0
246	20231205	154900	28608654	997	997	997	997	0
247	20231205	154800	28608654	997	997	997	997	0
248	20231205	154700	28608654	997	997	997	997	0
249	20231205	154600	28608654	997	997	997	997	0
250	20231205	154500	28608654	997	997	997	997	0
251	20231205	154400	28608654	997	997	997	997	0
252	20231205	154300	28608654	997	997	997	997	0
253	20231205	154200	28608654	997	997	997	997	0
254	20231205	154100	28608654	997	997	997	997	0
255	20231205	154000	28608654	997	997	997	997	0
256	20231205	153900	28608654	997	997	997	997	0
257	20231205	153800	28608654	997	997	997	997	0
258	20231205	153700	28608654	997	997	997	997	0
259	20231205	153600	28608654	997	997	997	997	0
260	20231205	153500	28608654	997	997	997	997	0
261	20231205	153400	28608654	997	997	997	997	0
262	20231205	153300	28608654	997	997	997	997	0
263	20231205	153200	28608654	997	997	997	997	0
264	20231205	153100	28608654	997	997	997	997	0
265	20231205	153000	28608654	997	997	997	997	602
266	20231205	152900	28008460	984	984	984	984	0
267	20231205	152800	28008460	984	984	984	984	0
268	20231205	152700	28008460	984	984	984	984	0
269	20231205	152600	28008460	984	984	984	984	0
270	20231205	152500	28008460	984	984	984	984	0
271	20231205	152400	28008460	984	984	984	984	0
272	20231205	152300	28008460	984	984	984	984	0
273	20231205	152200	28008460	984	984	984	984	0
274	20231205	152100	28008460	984	984	984	984	0
275	20231205	152000	28008460	984	984	984	984	0
276	20231205	151900	28008460	984	984	984	984	301
277	20231205	151800	27712276	984	984	984	984	100
278	20231205	151700	27613876	984	983	984	983	501
279	20231205	151600	27120893	984	984	984	984	0
280	20231205	151500	27120893	984	984	984	984	0
281	20231205	151400	27120893	984	984	984	984	0
282	20231205	151300	27120893	984	984	984	984	0
283	20231205	151200	27120893	984	984	984	984	0
284	20231205	151100	27120893	984	984	984	984	194
285	20231205	151000	26929997	999	999	999	999	0
286	20231205	150900	26929997	999	999	999	999	0
287	20231205	150800	26929997	999	999	999	999	0
288	20231205	150700	26929997	999	999	999	999	0
289	20231205	150600	26929997	999	999	999	999	0
290	20231205	150500	26929997	999	999	999	999	0
291	20231205	150400	26929997	999	999	999	999	1188
292	20231205	150300	25743185	999	999	999	999	67
293	20231205	150200	25676252	999	999	999	999	466
294	20231205	150100	25210718	999	997	999	997	1279
295	20231205	150000	23933016	999	999	999	999	0
296	20231205	145900	23933016	999	999	999	999	0
297	20231205	145800	23933016	999	994	999	994	17
298	20231205	145700	23916104	994	994	994	994	0
299	20231205	145600	23916104	994	994	994	994	0
300	20231205	145500	23916104	994	994	994	994	0
301	20231205	145400	23916104	994	994	994	994	0
302	20231205	145300	23916104	994	994	994	994	0
303	20231205	145200	23916104	994	989	994	989	50
304	20231205	145100	23866589	991	990	991	990	908
305	20231205	145000	22966774	991	991	991	991	0
306	20231205	144900	22966774	991	991	991	991	0
307	20231205	144800	22966774	991	991	991	991	0
308	20231205	144700	22966774	991	991	991	991	0
309	20231205	144600	22966774	991	983	991	983	120
310	20231205	144500	22847935	991	983	991	983	90
311	20231205	144400	22759089	984	984	984	984	0
312	20231205	144300	22759089	984	984	984	984	0
313	20231205	144200	22759089	984	989	989	980	440
314	20231205	144100	22326162	996	996	996	996	1
315	20231205	144000	22325166	994	994	994	994	0
316	20231205	143900	22325166	994	994	994	994	0
317	20231205	143800	22325166	994	994	994	994	0
318	20231205	143700	22325166	994	994	994	994	0
319	20231205	143600	22325166	994	994	994	994	0
320	20231205	143500	22325166	994	994	994	994	0
321	20231205	143400	22325166	994	994	994	994	2
322	20231205	143300	22323178	995	995	995	995	0
323	20231205	143200	22323178	995	995	995	995	0
324	20231205	143100	22323178	995	995	995	995	0
325	20231205	143000	22323178	995	995	995	995	3
326	20231205	142900	22320193	996	996	996	996	0
327	20231205	142800	22320193	996	996	996	996	0
328	20231205	142700	22320193	996	996	996	996	0
329	20231205	142600	22320193	996	996	996	996	0
330	20231205	142500	22320193	996	996	996	996	0
331	20231205	142400	22320193	996	996	996	996	0
332	20231205	142300	22320193	996	996	996	996	0
333	20231205	142200	22320193	996	990	996	990	463
334	20231205	142100	21861322	992	992	992	992	0
335	20231205	142000	21861322	992	992	992	992	400
336	20231205	141900	21464522	990	990	990	990	0
337	20231205	141800	21464522	990	990	990	990	0
338	20231205	141700	21464522	990	990	990	990	0
339	20231205	141600	21464522	990	993	993	990	202
340	20231205	141500	21263942	997	997	997	997	0
341	20231205	141400	21263942	997	997	997	997	0
342	20231205	141300	21263942	997	997	997	997	0
343	20231205	141200	21263942	997	997	997	997	0
344	20231205	141100	21263942	997	997	997	997	0
345	20231205	141000	21263942	997	997	997	997	0
346	20231205	140900	21263942	997	997	997	997	0
347	20231205	140800	21263942	997	997	997	997	0
348	20231205	140700	21263942	997	997	997	997	0
349	20231205	140600	21263942	997	997	997	997	0
350	20231205	140500	21263942	997	997	997	997	0
351	20231205	140400	21263942	997	997	997	997	0
352	20231205	140300	21263942	997	997	997	997	0
353	20231205	140200	21263942	997	997	997	997	190
354	20231205	140100	21074512	1000	1000	1000	1000	0
355	20231205	140000	21074512	1000	1000	1000	1000	0
356	20231205	135900	21074512	1000	1000	1000	1000	0
357	20231205	135800	21074512	1000	1000	1000	1000	0
358	20231205	135700	21074512	1000	1000	1000	1000	0
359	20231205	135600	21074512	1000	1000	1000	1000	0
360	20231205	135500	21074512	1000	1000	1000	1000	0
361	20231205	135400	21074512	1000	1000	1000	1000	0
362	20231205	135300	21074512	1000	1000	1000	1000	0
363	20231205	135200	21074512	1000	1000	1000	1000	0
364	20231205	135100	21074512	1000	1000	1000	1000	0
365	20231205	135000	21074512	1000	1000	1000	1000	0
366	20231205	134900	21074512	1000	1000	1000	1000	0
367	20231205	134800	21074512	1000	1000	1000	1000	0
368	20231205	134700	21074512	1000	1000	1000	1000	0
369	20231205	134600	21074512	1000	1000	1000	1000	0
370	20231205	134500	21074512	1000	1000	1000	1000	0
371	20231205	134400	21074512	1000	1000	1000	1000	0
372	20231205	134300	21074512	1000	1000	1000	1000	0
373	20231205	134200	21074512	1000	1000	1000	1000	0
374	20231205	134100	21074512	1000	1000	1000	1000	0
375	20231205	134000	21074512	1000	1000	1000	1000	0
376	20231205	133900	21074512	1000	1000	1000	1000	0
377	20231205	133800	21074512	1000	1000	1000	1000	0
378	20231205	133700	21074512	1000	1000	1000	1000	0
379	20231205	133600	21074512	1000	1000	1000	1000	0
380	20231205	133500	21074512	1000	1000	1000	1000	0
381	20231205	133400	21074512	1000	1000	1000	1000	0
382	20231205	133300	21074512	1000	1000	1000	1000	0
383	20231205	133200	21074512	1000	1000	1000	1000	0
384	20231205	133100	21074512	1000	1000	1000	1000	0
385	20231205	133000	21074512	1000	1000	1000	1000	0
386	20231205	132900	21074512	1000	1000	1000	1000	0
387	20231205	132800	21074512	1000	1000	1000	1000	0
388	20231205	132700	21074512	1000	1000	1000	1000	0
389	20231205	132600	21074512	1000	1000	1000	1000	0
390	20231205	132500	21074512	1000	1000	1000	1000	0
391	20231205	132400	21074512	1000	1000	1000	1000	0
392	20231205	132300	21074512	1000	1000	1000	1000	10
393	20231205	132200	21064512	998	998	998	998	0
394	20231205	132100	21064512	998	998	998	998	0
395	20231205	132000	21064512	998	998	998	998	0
396	20231205	131900	21064512	998	998	998	998	0
397	20231205	131800	21064512	998	998	998	998	1
398	20231205	131700	21063514	1000	1000	1000	1000	0
399	20231205	131600	21063514	1000	1000	1000	1000	0
400	20231205	131500	21063514	1000	999	1000	999	40
401	20231205	131400	21023534	999	998	999	998	770
402	20231205	131300	20254314	999	999	999	999	0
403	20231205	131200	20254314	999	999	999	999	0
404	20231205	131100	20254314	999	993	999	993	100
405	20231205	131000	20154533	991	991	991	991	0
406	20231205	130900	20154533	991	990	991	990	590
407	20231205	130800	19569846	991	991	991	991	0
408	20231205	130700	19569846	991	991	991	991	0
409	20231205	130600	19569846	991	991	991	991	100
410	20231205	130500	19470746	991	991	991	991	0
411	20231205	130400	19470746	991	991	991	991	0
412	20231205	130300	19470746	991	991	991	991	0
413	20231205	130200	19470746	991	991	991	991	0
414	20231205	130100	19470746	991	991	991	991	0
415	20231205	130000	19470746	991	991	991	991	0
416	20231205	125900	19470746	991	991	991	991	0
417	20231205	125800	19470746	991	991	991	991	5
418	20231205	125700	19465791	991	991	991	991	0
419	20231205	125600	19465791	991	991	991	991	0
420	20231205	125500	19465791	991	991	991	991	0
421	20231205	125400	19465791	991	991	991	991	0
422	20231205	125300	19465791	991	991	991	991	0
423	20231205	125200	19465791	991	991	991	991	0
424	20231205	125100	19465791	991	991	991	991	0
425	20231205	125000	19465791	991	991	991	991	0
426	20231205	124900	19465791	991	991	991	991	0
427	20231205	124800	19465791	991	991	991	991	0
428	20231205	124700	19465791	991	991	991	991	0
429	20231205	124600	19465791	991	991	991	991	0
430	20231205	124500	19465791	991	990	991	990	2
431	20231205	124400	19463810	991	991	991	991	0
432	20231205	124300	19463810	991	991	991	991	0
433	20231205	124200	19463810	991	991	991	991	0
434	20231205	124100	19463810	991	991	991	991	0
435	20231205	124000	19463810	991	991	991	991	0
436	20231205	123900	19463810	991	991	991	991	0
437	20231205	123800	19463810	991	991	991	991	0
438	20231205	123700	19463810	991	991	991	991	0
439	20231205	123600	19463810	991	991	991	991	0
440	20231205	123500	19463810	991	991	991	991	0
441	20231205	123400	19463810	991	991	991	991	0
442	20231205	123300	19463810	991	991	991	991	0
443	20231205	123200	19463810	991	991	991	991	0
444	20231205	123100	19463810	991	991	991	991	0
445	20231205	123000	19463810	991	991	991	991	0
446	20231205	122900	19463810	991	991	991	991	0
447	20231205	122800	19463810	991	991	991	991	0
448	20231205	122700	19463810	991	991	991	991	0
449	20231205	122600	19463810	991	991	991	991	0
450	20231205	122500	19463810	991	991	991	991	0
451	20231205	122400	19463810	991	991	991	991	0
452	20231205	122300	19463810	991	991	991	991	0
453	20231205	122200	19463810	991	991	991	991	0
454	20231205	122100	19463810	991	991	991	991	0
455	20231205	122000	19463810	991	991	991	991	0
456	20231205	121900	19463810	991	991	991	991	0
457	20231205	121800	19463810	991	991	991	991	0
458	20231205	121700	19463810	991	991	991	991	0
459	20231205	121600	19463810	991	991	991	991	0
460	20231205	121500	19463810	991	991	991	991	0
461	20231205	121400	19463810	991	991	991	991	0
462	20231205	121300	19463810	991	991	991	991	0
463	20231205	121200	19463810	991	991	991	991	0
464	20231205	121100	19463810	991	991	991	991	0
465	20231205	121000	19463810	991	989	991	989	2
466	20231205	120900	19461830	990	990	990	990	41
467	20231205	120800	19421240	990	990	990	990	0
468	20231205	120700	19421240	990	990	990	990	0
469	20231205	120600	19421240	990	990	990	990	0
470	20231205	120500	19421240	990	990	990	990	0
471	20231205	120400	19421240	990	990	990	990	0
472	20231205	120300	19421240	990	990	990	990	0
473	20231205	120200	19421240	990	990	990	990	0
474	20231205	120100	19421240	990	990	990	990	0
475	20231205	120000	19421240	990	990	990	990	0
476	20231205	115900	19421240	990	990	990	990	0
477	20231205	115800	19421240	990	990	990	990	0
478	20231205	115700	19421240	990	990	990	990	0
479	20231205	115600	19421240	990	990	990	990	0
480	20231205	115500	19421240	990	990	990	990	26
481	20231205	115400	19395500	991	991	991	991	0
482	20231205	115300	19395500	991	991	991	991	0
483	20231205	115200	19395500	991	991	991	991	0
484	20231205	115100	19395500	991	991	991	991	0
485	20231205	115000	19395500	991	991	991	991	0
486	20231205	114900	19395500	991	991	991	991	0
487	20231205	114800	19395500	991	991	991	991	0
488	20231205	114700	19395500	991	991	991	991	0
489	20231205	114600	19395500	991	991	991	991	0
490	20231205	114500	19395500	991	991	991	991	0
491	20231205	114400	19395500	991	991	991	991	0
492	20231205	114300	19395500	991	991	991	991	0
493	20231205	114200	19395500	991	991	991	991	0
494	20231205	114100	19395500	991	991	991	991	0
495	20231205	114000	19395500	991	991	991	991	0
496	20231205	113900	19395500	991	991	991	991	0
497	20231205	113800	19395500	991	991	991	991	0
498	20231205	113700	19395500	991	991	991	991	0
499	20231205	113600	19395500	991	991	991	991	0
500	20231205	113500	19395500	991	991	991	991	0
501	20231205	113400	19395500	991	991	991	991	0
502	20231205	113300	19395500	991	991	991	991	0
503	20231205	113200	19395500	991	991	991	991	0
504	20231205	113100	19395500	991	991	991	991	0
505	20231205	113000	19395500	991	991	991	991	0
506	20231205	112900	19395500	991	991	991	991	0
507	20231205	112800	19395500	991	991	991	991	0
508	20231205	112700	19395500	991	991	991	991	0
509	20231205	112600	19395500	991	991	991	991	0
510	20231205	112500	19395500	991	991	991	991	0
511	20231205	112400	19395500	991	991	991	991	0
512	20231205	112300	19395500	991	991	991	991	0
513	20231205	112200	19395500	991	991	991	991	0
514	20231205	112100	19395500	991	991	991	991	1
515	20231205	112000	19394509	991	991	991	991	0
516	20231205	111900	19394509	991	991	991	991	0
517	20231205	111800	19394509	991	988	991	988	25
518	20231205	111700	19369760	984	984	984	984	0
519	20231205	111600	19369760	984	984	984	983	403
520	20231205	111500	18973211	991	991	991	991	0
521	20231205	111400	18973211	991	991	991	991	0
522	20231205	111300	18973211	991	991	991	991	0
523	20231205	111200	18973211	991	991	991	991	500
524	20231205	111100	18477711	991	991	991	991	100
525	20231205	111000	18378611	991	991	991	991	37
526	20231205	110900	18341944	989	989	989	989	16
527	20231205	110800	18326120	991	989	991	989	1089
528	20231205	110700	17247467	989	989	989	989	87
529	20231205	110600	17161424	989	989	989	989	0
530	20231205	110500	17161424	989	989	989	989	0
531	20231205	110400	17161424	989	989	989	989	0
532	20231205	110300	17161424	989	989	989	989	0
533	20231205	110200	17161424	989	989	989	989	0
534	20231205	110100	17161424	989	989	989	989	2
535	20231205	110000	17159446	990	990	990	990	0
536	20231205	105900	17159446	990	990	990	990	0
537	20231205	105800	17159446	990	990	990	990	0
538	20231205	105700	17159446	990	990	990	990	0
539	20231205	105600	17159446	990	990	990	990	0
540	20231205	105500	17159446	990	990	990	990	0
541	20231205	105400	17159446	990	990	990	990	0
542	20231205	105300	17159446	990	990	990	990	0
543	20231205	105200	17159446	990	990	990	990	0
544	20231205	105100	17159446	990	990	990	990	0
545	20231205	105000	17159446	990	990	990	990	0
546	20231205	104900	17159446	990	990	990	990	0
547	20231205	104800	17159446	990	990	990	990	0
548	20231205	104700	17159446	990	990	990	990	0
549	20231205	104600	17159446	990	990	990	990	0
550	20231205	104500	17159446	990	990	990	990	0
551	20231205	104400	17159446	990	990	990	990	0
552	20231205	104300	17159446	990	990	990	990	0
553	20231205	104200	17159446	990	990	990	990	0
554	20231205	104100	17159446	990	990	990	990	0
555	20231205	104000	17159446	990	990	990	990	0
556	20231205	103900	17159446	990	990	990	990	0
557	20231205	103800	17159446	990	990	990	990	0
558	20231205	103700	17159446	990	990	990	990	0
559	20231205	103600	17159446	990	990	990	990	0
560	20231205	103500	17159446	990	990	990	990	0
561	20231205	103400	17159446	990	990	990	990	0
562	20231205	103300	17159446	990	990	990	990	0
563	20231205	103200	17159446	990	990	990	990	0
564	20231205	103100	17159446	990	990	990	990	0
565	20231205	103000	17159446	990	984	990	984	20
566	20231205	102900	17139703	990	990	990	990	0
567	20231205	102800	17139703	990	990	990	990	0
568	20231205	102700	17139703	990	986	990	986	50
569	20231205	102600	17090339	986	986	986	986	9
570	20231205	102500	17081465	991	991	991	991	0
571	20231205	102400	17081465	991	991	991	991	0
572	20231205	102300	17081465	991	991	991	991	0
573	20231205	102200	17081465	991	991	991	991	0
574	20231205	102100	17081465	991	991	991	991	0
575	20231205	102000	17081465	991	991	991	991	0
576	20231205	101900	17081465	991	991	991	991	0
577	20231205	101800	17081465	991	991	991	991	0
578	20231205	101700	17081465	991	991	991	991	0
579	20231205	101600	17081465	991	991	991	991	0
580	20231205	101500	17081465	991	991	991	991	0
581	20231205	101400	17081465	991	991	991	991	0
582	20231205	101300	17081465	991	991	991	991	0
583	20231205	101200	17081465	991	980	991	980	500
584	20231205	101100	16587580	979	978	979	978	9
585	20231205	101000	16578775	984	979	984	979	100
586	20231205	100900	16480665	986	986	986	986	0
587	20231205	100800	16480665	986	986	986	986	0
588	20231205	100700	16480665	986	986	986	986	0
589	20231205	100600	16480665	986	985	986	985	331
590	20231205	100500	16154512	974	974	974	974	0
591	20231205	100400	16154512	974	974	974	974	0
592	20231205	100300	16154512	974	974	974	974	0
593	20231205	100200	16154512	974	974	974	974	0
594	20231205	100100	16154512	974	974	974	974	0
595	20231205	100000	16154512	974	985	985	974	2000
596	20231205	095900	14197404	986	986	986	986	1
597	20231205	095800	14196418	985	985	985	985	0
598	20231205	095700	14196418	985	985	985	985	0
599	20231205	095600	14196418	985	985	985	985	11
600	20231205	095500	14185583	985	985	985	985	16
601	20231205	095400	14169823	985	985	985	985	124
602	20231205	095300	14047683	985	985	985	985	113
603	20231205	095200	13936378	985	985	985	985	25
604	20231205	095100	13911753	986	983	986	983	231
605	20231205	095000	13684406	985	985	985	985	134
606	20231205	094900	13552416	985	978	985	978	798
607	20231205	094800	12768633	980	980	980	980	0
608	20231205	094700	12768633	980	978	980	978	210
609	20231205	094600	12563247	976	976	976	976	0
610	20231205	094500	12563247	976	976	976	976	0
611	20231205	094400	12563247	976	976	976	976	7
612	20231205	094300	12556415	976	976	976	976	11
613	20231205	094200	12545679	976	976	976	976	28
614	20231205	094100	12518351	975	973	975	973	352
615	20231205	094000	12175829	973	973	973	973	132
616	20231205	093900	12047393	970	970	970	970	0
617	20231205	093800	12047393	970	970	970	970	0
618	20231205	093700	12047393	970	970	970	970	0
619	20231205	093600	12047393	970	970	970	970	200
620	20231205	093500	11853393	970	970	970	970	0
621	20231205	093400	11853393	970	970	970	970	0
622	20231205	093300	11853393	970	970	970	970	258
623	20231205	093200	11603133	965	968	968	965	1910
624	20231205	093100	9759839	970	970	970	970	0
625	20231205	093000	9759839	970	972	972	970	2382
626	20231205	092900	7448201	991	991	991	991	0
627	20231205	092800	7448201	991	991	991	991	0
628	20231205	092700	7448201	991	991	991	991	0
629	20231205	092600	7448201	991	972	991	972	300
630	20231205	092500	7154848	971	970	971	970	187
631	20231205	092400	6973448	970	970	970	970	0
632	20231205	092300	6973448	970	970	970	970	0
633	20231205	092200	6973448	970	970	970	969	250
634	20231205	092100	6730951	971	971	971	971	0
635	20231205	092000	6730951	971	971	971	970	22
636	20231205	091900	6709609	972	972	972	972	5
637	20231205	091800	6704749	973	973	973	973	123
638	20231205	091700	6585070	973	973	973	973	0
639	20231205	091600	6585070	973	973	973	973	3
640	20231205	091500	6582151	973	973	973	972	111
641	20231205	091400	6474229	974	969	974	969	3000
642	20231205	091300	3560734	970	970	970	970	2
643	20231205	091200	3558794	970	971	971	970	115
644	20231205	091100	3447229	976	976	976	976	0
645	20231205	091000	3447229	976	980	980	963	3236
646	20231205	090900	325231	980	982	982	977	73
647	20231205	090800	253892	977	977	977	977	0
648	20231205	090700	253892	977	977	977	977	1
649	20231205	090600	252915	982	982	982	982	3
650	20231205	090500	249969	995	995	995	995	0
651	20231205	090400	249969	995	991	995	991	68
652	20231205	090300	182552	992	992	992	992	118
653	20231205	090200	65496	1016	1016	1016	1016	0
654	20231205	090100	65496	1016	1016	1016	1016	0
655	20231205	090000	65496	1016	992	1016	992	66