KissMeData/083660/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195100	13100294	997	997	997	997	51
3	20231207	195000	13100294	997	997	997	997	0
4	20231207	194900	13100294	997	997	997	997	0
5	20231207	194800	13100294	997	997	997	997	0
6	20231207	194700	13100294	997	997	997	997	0
7	20231207	194600	13100294	997	997	997	997	0
8	20231207	194500	13100294	997	997	997	997	0
9	20231207	194400	13100294	997	997	997	997	0
10	20231207	194300	13100294	997	997	997	997	0
11	20231207	194200	13100294	997	997	997	997	0
12	20231207	194100	13100294	997	997	997	997	0
13	20231207	194000	13100294	997	997	997	997	0
14	20231207	193900	13100294	997	997	997	997	0
15	20231207	193800	13100294	997	997	997	997	0
16	20231207	193700	13100294	997	997	997	997	0
17	20231207	193600	13100294	997	997	997	997	0
18	20231207	193500	13100294	997	997	997	997	0
19	20231207	193400	13100294	997	997	997	997	0
20	20231207	193300	13100294	997	997	997	997	0
21	20231207	193200	13100294	997	997	997	997	0
22	20231207	193100	13100294	997	997	997	997	0
23	20231207	193000	13100294	997	997	997	997	0
24	20231207	192900	13100294	997	997	997	997	0
25	20231207	192800	13100294	997	997	997	997	0
26	20231207	192700	13100294	997	997	997	997	0
27	20231207	192600	13100294	997	997	997	997	0
28	20231207	192500	13100294	997	997	997	997	0
29	20231207	192400	13100294	997	997	997	997	0
30	20231207	192300	13100294	997	997	997	997	0
31	20231207	192200	13100294	997	997	997	997	0
32	20231207	192100	13100294	997	997	997	997	51
33	20231207	192000	13100294	997	997	997	997	0
34	20231207	191900	13100294	997	997	997	997	0
35	20231207	191800	13100294	997	997	997	997	0
36	20231207	191700	13100294	997	997	997	997	0
37	20231207	191600	13100294	997	997	997	997	0
38	20231207	191500	13100294	997	997	997	997	0
39	20231207	191400	13100294	997	997	997	997	0
40	20231207	191300	13100294	997	997	997	997	0
41	20231207	191200	13100294	997	997	997	997	0
42	20231207	191100	13100294	997	997	997	997	0
43	20231207	191000	13100294	997	997	997	997	0
44	20231207	190900	13100294	997	997	997	997	0
45	20231207	190800	13100294	997	997	997	997	0
46	20231207	190700	13100294	997	997	997	997	0
47	20231207	190600	13100294	997	997	997	997	0
48	20231207	190500	13100294	997	997	997	997	0
49	20231207	190400	13100294	997	997	997	997	0
50	20231207	190300	13100294	997	997	997	997	0
51	20231207	190200	13100294	997	997	997	997	0
52	20231207	190100	13100294	997	997	997	997	0
53	20231207	190000	13100294	997	997	997	997	0
54	20231207	185900	13100294	997	997	997	997	0
55	20231207	185800	13100294	997	997	997	997	0
56	20231207	185700	13100294	997	997	997	997	0
57	20231207	185600	13100294	997	997	997	997	0
58	20231207	185500	13100294	997	997	997	997	0
59	20231207	185400	13100294	997	997	997	997	0
60	20231207	185300	13100294	997	997	997	997	0
61	20231207	185200	13100294	997	997	997	997	0
62	20231207	185100	13100294	997	997	997	997	51
63	20231207	185000	13100294	997	997	997	997	0
64	20231207	184900	13100294	997	997	997	997	0
65	20231207	184800	13100294	997	997	997	997	0
66	20231207	184700	13100294	997	997	997	997	0
67	20231207	184600	13100294	997	997	997	997	0
68	20231207	184500	13100294	997	997	997	997	0
69	20231207	184400	13100294	997	997	997	997	0
70	20231207	184300	13100294	997	997	997	997	0
71	20231207	184200	13100294	997	997	997	997	0
72	20231207	184100	13100294	997	997	997	997	0
73	20231207	184000	13100294	997	997	997	997	0
74	20231207	183900	13100294	997	997	997	997	0
75	20231207	183800	13100294	997	997	997	997	0
76	20231207	183700	13100294	997	997	997	997	0
77	20231207	183600	13100294	997	997	997	997	0
78	20231207	183500	13100294	997	997	997	997	0
79	20231207	183400	13100294	997	997	997	997	0
80	20231207	183300	13100294	997	997	997	997	0
81	20231207	183200	13100294	997	997	997	997	0
82	20231207	183100	13100294	997	997	997	997	0
83	20231207	183000	13100294	997	997	997	997	0
84	20231207	182900	13100294	997	997	997	997	0
85	20231207	182800	13100294	997	997	997	997	0
86	20231207	182700	13100294	997	997	997	997	0
87	20231207	182600	13100294	997	997	997	997	0
88	20231207	182500	13100294	997	997	997	997	0
89	20231207	182400	13100294	997	997	997	997	0
90	20231207	182300	13100294	997	997	997	997	0
91	20231207	182200	13100294	997	997	997	997	0
92	20231207	182100	13100294	997	997	997	997	51
93	20231207	182000	13100294	997	997	997	997	0
94	20231207	181900	13100294	997	997	997	997	0
95	20231207	181800	13100294	997	997	997	997	0
96	20231207	181700	13100294	997	997	997	997	0
97	20231207	181600	13100294	997	997	997	997	0
98	20231207	181500	13100294	997	997	997	997	0
99	20231207	181400	13100294	997	997	997	997	0
100	20231207	181300	13100294	997	997	997	997	0
101	20231207	181200	13100294	997	997	997	997	0
102	20231207	181100	13100294	997	997	997	997	0
103	20231207	181000	13100294	997	997	997	997	0
104	20231207	180900	13100294	997	997	997	997	0
105	20231207	180800	13100294	997	997	997	997	0
106	20231207	180700	13100294	997	997	997	997	0
107	20231207	180600	13100294	997	997	997	997	0
108	20231207	180500	13100294	997	997	997	997	0
109	20231207	180400	13100294	997	997	997	997	0
110	20231207	180300	13100294	997	997	997	997	0
111	20231207	180200	13100294	997	997	997	997	0
112	20231207	180100	13100294	997	997	997	997	0
113	20231207	180000	13100294	997	997	997	997	0
114	20231207	175900	13100294	997	997	997	997	0
115	20231207	175800	13100294	997	997	997	997	0
116	20231207	175700	13100294	997	997	997	997	0
117	20231207	175600	13100294	997	997	997	997	0
118	20231207	175500	13100294	997	997	997	997	0
119	20231207	175400	13100294	997	997	997	997	0
120	20231207	175300	13100294	997	997	997	997	0
121	20231207	175200	13100294	997	997	997	997	0
122	20231207	175100	13100294	997	997	997	997	51
123	20231207	175000	13100294	997	997	997	997	0
124	20231207	174900	13100294	997	997	997	997	0
125	20231207	174800	13100294	997	997	997	997	0
126	20231207	174700	13100294	997	997	997	997	0
127	20231207	174600	13100294	997	997	997	997	0
128	20231207	174500	13100294	997	997	997	997	0
129	20231207	174400	13100294	997	997	997	997	0
130	20231207	174300	13100294	997	997	997	997	0
131	20231207	174200	13100294	997	997	997	997	0
132	20231207	174100	13100294	997	997	997	997	0
133	20231207	174000	13100294	997	997	997	997	0
134	20231207	173900	13100294	997	997	997	997	0
135	20231207	173800	13100294	997	997	997	997	0
136	20231207	173700	13100294	997	997	997	997	0
137	20231207	173600	13100294	997	997	997	997	0
138	20231207	173500	13100294	997	997	997	997	0
139	20231207	173400	13100294	997	997	997	997	0
140	20231207	173300	13100294	997	997	997	997	0
141	20231207	173200	13100294	997	997	997	997	0
142	20231207	173100	13100294	997	997	997	997	0
143	20231207	173000	13100294	997	997	997	997	0
144	20231207	172900	13100294	997	997	997	997	0
145	20231207	172800	13100294	997	997	997	997	0
146	20231207	172700	13100294	997	997	997	997	0
147	20231207	172600	13100294	997	997	997	997	0
148	20231207	172500	13100294	997	997	997	997	0
149	20231207	172400	13100294	997	997	997	997	0
150	20231207	172300	13100294	997	997	997	997	0
151	20231207	172200	13100294	997	997	997	997	0
152	20231207	172100	13100294	997	997	997	997	51
153	20231207	172000	13100294	997	997	997	997	0
154	20231207	171900	13100294	997	997	997	997	0
155	20231207	171800	13100294	997	997	997	997	0
156	20231207	171700	13100294	997	997	997	997	0
157	20231207	171600	13100294	997	997	997	997	0
158	20231207	171500	13100294	997	997	997	997	0
159	20231207	171400	13100294	997	997	997	997	0
160	20231207	171300	13100294	997	997	997	997	0
161	20231207	171200	13100294	997	997	997	997	0
162	20231207	171100	13100294	997	997	997	997	0
163	20231207	171000	13100294	997	997	997	997	0
164	20231207	170900	13100294	997	997	997	997	0
165	20231207	170800	13100294	997	997	997	997	0
166	20231207	170700	13100294	997	997	997	997	0
167	20231207	170600	13100294	997	997	997	997	0
168	20231207	170500	13100294	997	997	997	997	0
169	20231207	170400	13100294	997	997	997	997	0
170	20231207	170300	13100294	997	997	997	997	0
171	20231207	170200	13100294	997	997	997	997	0
172	20231207	170100	13100294	997	997	997	997	0
173	20231207	170000	13100294	997	997	997	997	0
174	20231207	165900	13100294	997	997	997	997	0
175	20231207	165800	13100294	997	997	997	997	0
176	20231207	165700	13100294	997	997	997	997	0
177	20231207	165600	13100294	997	997	997	997	0
178	20231207	165500	13100294	997	997	997	997	0
179	20231207	165400	13100294	997	997	997	997	0
180	20231207	165300	13100294	997	997	997	997	0
181	20231207	165200	13100294	997	997	997	997	0
182	20231207	165100	13100294	997	997	997	997	51
183	20231207	165000	13100294	997	997	997	997	0
184	20231207	164900	13100294	997	997	997	997	0
185	20231207	164800	13100294	997	997	997	997	0
186	20231207	164700	13100294	997	997	997	997	0
187	20231207	164600	13100294	997	997	997	997	0
188	20231207	164500	13100294	997	997	997	997	0
189	20231207	164400	13100294	997	997	997	997	0
190	20231207	164300	13100294	997	997	997	997	0
191	20231207	164200	13100294	997	997	997	997	0
192	20231207	164100	13100294	997	997	997	997	0
193	20231207	164000	13100294	997	997	997	997	0
194	20231207	163900	13100294	997	997	997	997	0
195	20231207	163800	13100294	997	997	997	997	0
196	20231207	163700	13100294	997	997	997	997	0
197	20231207	163600	13100294	997	997	997	997	0
198	20231207	163500	13100294	997	997	997	997	0
199	20231207	163400	13100294	997	997	997	997	0
200	20231207	163300	13100294	997	997	997	997	0
201	20231207	163200	13100294	997	997	997	997	0
202	20231207	163100	13100294	997	997	997	997	0
203	20231207	163000	13100294	997	997	997	997	0
204	20231207	162900	13100294	997	997	997	997	0
205	20231207	162800	13100294	997	997	997	997	0
206	20231207	162700	13100294	997	997	997	997	0
207	20231207	162600	13100294	997	997	997	997	0
208	20231207	162500	13100294	997	997	997	997	0
209	20231207	162400	13100294	997	997	997	997	0
210	20231207	162300	13100294	997	997	997	997	0
211	20231207	162200	13100294	997	997	997	997	0
212	20231207	162100	13100294	997	997	997	997	51
213	20231207	162000	13100294	997	997	997	997	0
214	20231207	161900	13100294	997	997	997	997	0
215	20231207	161800	13100294	997	997	997	997	0
216	20231207	161700	13100294	997	997	997	997	0
217	20231207	161600	13100294	997	997	997	997	0
218	20231207	161500	13100294	997	997	997	997	0
219	20231207	161400	13100294	997	997	997	997	0
220	20231207	161300	13100294	997	997	997	997	0
221	20231207	161200	13100294	997	997	997	997	0
222	20231207	161100	13100294	997	997	997	997	0
223	20231207	161000	13100294	997	997	997	997	0
224	20231207	160900	13100294	997	997	997	997	0
225	20231207	160800	13100294	997	997	997	997	0
226	20231207	160700	13100294	997	997	997	997	0
227	20231207	160600	13100294	997	997	997	997	0
228	20231207	160500	13100294	997	997	997	997	0
229	20231207	160400	13100294	997	997	997	997	0
230	20231207	160300	13100294	997	997	997	997	0
231	20231207	160200	13100294	997	997	997	997	0
232	20231207	160100	13100294	997	997	997	997	0
233	20231207	160000	13100294	997	997	997	997	0
234	20231207	155900	13100294	997	997	997	997	0
235	20231207	155800	13100294	997	997	997	997	0
236	20231207	155700	13100294	997	997	997	997	0
237	20231207	155600	13100294	997	997	997	997	0
238	20231207	155500	13100294	997	997	997	997	0
239	20231207	155400	13100294	997	997	997	997	0
240	20231207	155300	13100294	997	997	997	997	0
241	20231207	155200	13100294	997	997	997	997	0
242	20231207	155100	13100294	997	997	997	997	51
243	20231207	155000	13100294	997	997	997	997	0
244	20231207	154900	13100294	997	997	997	997	0
245	20231207	154800	13100294	997	997	997	997	0
246	20231207	154700	13100294	997	997	997	997	0
247	20231207	154600	13100294	997	997	997	997	0
248	20231207	154500	13100294	997	997	997	997	0
249	20231207	154400	13100294	997	997	997	997	0
250	20231207	154300	13100294	997	997	997	997	0
251	20231207	154200	13100294	997	997	997	997	0
252	20231207	154100	13100294	997	997	997	997	0
253	20231207	154000	13100294	997	997	997	997	0
254	20231207	153900	13100294	997	997	997	997	0
255	20231207	153800	13100294	997	997	997	997	0
256	20231207	153700	13100294	997	997	997	997	0
257	20231207	153600	13100294	997	997	997	997	0
258	20231207	153500	13100294	997	997	997	997	0
259	20231207	153400	13100294	997	997	997	997	0
260	20231207	153300	13100294	997	997	997	997	0
261	20231207	153200	13100294	997	997	997	997	0
262	20231207	153100	13100294	997	997	997	997	0
263	20231207	153000	13100294	997	997	997	997	51
264	20231207	152900	13049447	990	990	990	990	0
265	20231207	152800	13049447	990	990	990	990	0
266	20231207	152700	13049447	990	990	990	990	0
267	20231207	152600	13049447	990	990	990	990	0
268	20231207	152500	13049447	990	990	990	990	0
269	20231207	152400	13049447	990	990	990	990	0
270	20231207	152300	13049447	990	990	990	990	0
271	20231207	152200	13049447	990	990	990	990	0
272	20231207	152100	13049447	990	990	990	990	0
273	20231207	152000	13049447	990	990	990	990	0
274	20231207	151900	13049447	990	990	990	990	0
275	20231207	151800	13049447	990	990	990	990	0
276	20231207	151700	13049447	990	990	990	990	10
277	20231207	151600	13039547	988	988	988	988	0
278	20231207	151500	13039547	988	988	988	988	0
279	20231207	151400	13039547	988	988	988	988	0
280	20231207	151300	13039547	988	988	988	988	0
281	20231207	151200	13039547	988	988	988	988	0
282	20231207	151100	13039547	988	989	989	988	3
283	20231207	151000	13036582	990	990	990	990	0
284	20231207	150900	13036582	990	989	990	989	103
285	20231207	150800	12934615	990	989	990	989	104
286	20231207	150700	12831669	988	988	988	988	1
287	20231207	150600	12830681	989	989	989	989	0
288	20231207	150500	12830681	989	989	989	989	1
289	20231207	150400	12829692	986	986	986	986	0
290	20231207	150300	12829692	986	987	987	976	8
291	20231207	150200	12821812	990	987	990	987	150
292	20231207	150100	12673508	988	979	988	976	51
293	20231207	150000	12623682	988	989	989	988	25
294	20231207	145900	12598958	989	988	989	988	3
295	20231207	145800	12595993	988	988	988	988	3
296	20231207	145700	12593029	988	989	989	988	73
297	20231207	145600	12520835	989	989	989	989	16
298	20231207	145500	12505011	990	990	990	990	0
299	20231207	145400	12505011	990	990	990	990	0
300	20231207	145300	12505011	990	990	990	990	0
301	20231207	145200	12505011	990	990	990	990	0
302	20231207	145100	12505011	990	990	990	990	0
303	20231207	145000	12505011	990	990	990	990	0
304	20231207	144900	12505011	990	990	990	990	0
305	20231207	144800	12505011	990	990	990	990	0
306	20231207	144700	12505011	990	990	990	990	20
307	20231207	144600	12485211	991	991	991	991	0
308	20231207	144500	12485211	991	991	991	991	0
309	20231207	144400	12485211	991	991	991	991	10
310	20231207	144300	12475301	990	990	990	990	11
311	20231207	144200	12464411	991	991	991	991	0
312	20231207	144100	12464411	991	988	991	987	302
313	20231207	144000	12165136	988	989	990	988	23
314	20231207	143900	12142369	989	989	989	989	0
315	20231207	143800	12142369	989	989	990	989	457
316	20231207	143700	11689959	988	988	988	988	119
317	20231207	143600	11572387	989	989	989	989	0
318	20231207	143500	11572387	989	988	989	988	165
319	20231207	143400	11409203	989	989	989	988	173
320	20231207	143300	11238113	988	987	988	987	209
321	20231207	143200	11031630	987	987	987	987	19
322	20231207	143100	11012877	985	985	986	985	236
323	20231207	143000	10780207	983	982	983	982	40
324	20231207	142900	10740917	981	981	981	981	1
325	20231207	142800	10739936	983	983	983	983	0
326	20231207	142700	10739936	983	983	983	983	0
327	20231207	142600	10739936	983	983	983	983	0
328	20231207	142500	10739936	983	983	983	983	0
329	20231207	142400	10739936	983	983	983	983	0
330	20231207	142300	10739936	983	983	983	983	0
331	20231207	142200	10739936	983	983	983	983	0
332	20231207	142100	10739936	983	983	983	983	3
333	20231207	142000	10736987	983	983	983	983	34
334	20231207	141900	10703565	978	978	978	978	68
335	20231207	141800	10637061	978	978	978	978	613
336	20231207	141700	10037547	976	976	976	976	0
337	20231207	141600	10037547	976	976	976	976	0
338	20231207	141500	10037547	976	976	976	976	0
339	20231207	141400	10037547	976	976	976	976	0
340	20231207	141300	10037547	976	976	976	976	0
341	20231207	141200	10037547	976	980	980	976	2825
342	20231207	141100	7273253	990	990	990	990	0
343	20231207	141000	7273253	990	990	990	990	0
344	20231207	140900	7273253	990	990	990	990	0
345	20231207	140800	7273253	990	990	990	990	0
346	20231207	140700	7273253	990	990	990	990	0
347	20231207	140600	7273253	990	990	990	990	0
348	20231207	140500	7273253	990	988	990	987	30
349	20231207	140400	7243613	990	987	990	986	515
350	20231207	140300	6733788	985	985	985	985	100
351	20231207	140200	6635288	988	988	988	988	0
352	20231207	140100	6635288	988	988	988	988	0
353	20231207	140000	6635288	988	988	988	988	0
354	20231207	135900	6635288	988	988	988	988	0
355	20231207	135800	6635288	988	988	988	988	1517
356	20231207	135700	5136492	989	989	989	989	0
357	20231207	135600	5136492	989	989	989	989	0
358	20231207	135500	5136492	989	989	989	989	0
359	20231207	135400	5136492	989	989	989	989	0
360	20231207	135300	5136492	989	989	989	989	0
361	20231207	135200	5136492	989	989	989	989	0
362	20231207	135100	5136492	989	989	989	989	0
363	20231207	135000	5136492	989	989	989	989	0
364	20231207	134900	5136492	989	989	989	989	0
365	20231207	134800	5136492	989	989	989	989	0
366	20231207	134700	5136492	989	989	989	989	0
367	20231207	134600	5136492	989	989	989	989	0
368	20231207	134500	5136492	989	989	989	989	0
369	20231207	134400	5136492	989	989	989	989	0
370	20231207	134300	5136492	989	989	989	989	0
371	20231207	134200	5136492	989	989	989	989	0
372	20231207	134100	5136492	989	989	989	989	0
373	20231207	134000	5136492	989	989	989	989	0
374	20231207	133900	5136492	989	989	989	989	0
375	20231207	133800	5136492	989	989	989	989	0
376	20231207	133700	5136492	989	989	989	989	0
377	20231207	133600	5136492	989	989	989	989	0
378	20231207	133500	5136492	989	989	989	989	0
379	20231207	133400	5136492	989	989	989	989	0
380	20231207	133300	5136492	989	989	989	989	0
381	20231207	133200	5136492	989	989	989	989	0
382	20231207	133100	5136492	989	989	989	989	0
383	20231207	133000	5136492	989	989	989	989	0
384	20231207	132900	5136492	989	989	989	989	0
385	20231207	132800	5136492	989	989	989	989	1
386	20231207	132700	5135503	990	990	990	990	0
387	20231207	132600	5135503	990	990	990	990	0
388	20231207	132500	5135503	990	990	990	990	0
389	20231207	132400	5135503	990	990	990	990	0
390	20231207	132300	5135503	990	990	990	990	0
391	20231207	132200	5135503	990	983	990	983	70
392	20231207	132100	5066445	983	983	983	983	0
393	20231207	132000	5066445	983	983	983	983	0
394	20231207	131900	5066445	983	983	983	983	0
395	20231207	131800	5066445	983	983	983	983	0
396	20231207	131700	5066445	983	983	983	983	0
397	20231207	131600	5066445	983	983	983	983	0
398	20231207	131500	5066445	983	983	983	983	0
399	20231207	131400	5066445	983	983	983	983	0
400	20231207	131300	5066445	983	983	983	983	1
401	20231207	131200	5065462	977	977	977	977	0
402	20231207	131100	5065462	977	977	977	977	0
403	20231207	131000	5065462	977	977	977	977	0
404	20231207	130900	5065462	977	977	977	977	0
405	20231207	130800	5065462	977	977	977	977	0
406	20231207	130700	5065462	977	980	980	977	112
407	20231207	130600	4955881	990	990	990	990	0
408	20231207	130500	4955881	990	990	990	990	0
409	20231207	130400	4955881	990	990	990	990	0
410	20231207	130300	4955881	990	990	990	990	0
411	20231207	130200	4955881	990	982	990	982	50
412	20231207	130100	4906589	982	982	982	982	0
413	20231207	130000	4906589	982	982	982	982	0
414	20231207	125900	4906589	982	982	982	982	1
415	20231207	125800	4905607	980	980	980	980	0
416	20231207	125700	4905607	980	980	980	980	0
417	20231207	125600	4905607	980	980	980	980	0
418	20231207	125500	4905607	980	980	980	980	0
419	20231207	125400	4905607	980	980	980	980	0
420	20231207	125300	4905607	980	980	980	980	0
421	20231207	125200	4905607	980	980	980	980	0
422	20231207	125100	4905607	980	980	980	980	0
423	20231207	125000	4905607	980	980	980	980	0
424	20231207	124900	4905607	980	980	980	980	0
425	20231207	124800	4905607	980	980	980	980	0
426	20231207	124700	4905607	980	980	980	980	0
427	20231207	124600	4905607	980	980	980	980	0
428	20231207	124500	4905607	980	980	980	980	0
429	20231207	124400	4905607	980	980	980	980	0
430	20231207	124300	4905607	980	980	980	980	0
431	20231207	124200	4905607	980	980	980	980	0
432	20231207	124100	4905607	980	980	980	980	0
433	20231207	124000	4905607	980	980	980	980	0
434	20231207	123900	4905607	980	980	980	980	0
435	20231207	123800	4905607	980	980	980	980	0
436	20231207	123700	4905607	980	980	980	980	0
437	20231207	123600	4905607	980	980	980	980	1
438	20231207	123500	4904627	981	981	981	981	0
439	20231207	123400	4904627	981	981	981	981	1
440	20231207	123300	4903646	980	980	980	980	1
441	20231207	123200	4902666	980	980	980	980	0
442	20231207	123100	4902666	980	981	981	980	335
443	20231207	123000	4574365	987	987	987	987	0
444	20231207	122900	4574365	987	987	987	987	0
445	20231207	122800	4574365	987	987	987	987	1
446	20231207	122700	4573378	980	980	980	980	0
447	20231207	122600	4573378	980	980	980	980	0
448	20231207	122500	4573378	980	980	980	980	0
449	20231207	122400	4573378	980	980	980	980	0
450	20231207	122300	4573378	980	980	980	980	0
451	20231207	122200	4573378	980	980	980	980	0
452	20231207	122100	4573378	980	980	980	980	0
453	20231207	122000	4573378	980	980	980	980	0
454	20231207	121900	4573378	980	980	980	980	0
455	20231207	121800	4573378	980	980	980	980	0
456	20231207	121700	4573378	980	980	980	980	0
457	20231207	121600	4573378	980	980	980	980	0
458	20231207	121500	4573378	980	980	980	980	0
459	20231207	121400	4573378	980	980	980	980	0
460	20231207	121300	4573378	980	980	980	980	0
461	20231207	121200	4573378	980	980	980	980	0
462	20231207	121100	4573378	980	980	980	980	0
463	20231207	121000	4573378	980	980	980	980	0
464	20231207	120900	4573378	980	980	980	980	0
465	20231207	120800	4573378	980	980	980	980	0
466	20231207	120700	4573378	980	980	980	980	0
467	20231207	120600	4573378	980	980	980	980	0
468	20231207	120500	4573378	980	980	980	980	0
469	20231207	120400	4573378	980	980	980	980	0
470	20231207	120300	4573378	980	980	980	980	0
471	20231207	120200	4573378	980	980	980	980	0
472	20231207	120100	4573378	980	980	980	980	0
473	20231207	120000	4573378	980	980	980	980	0
474	20231207	115900	4573378	980	980	980	980	0
475	20231207	115800	4573378	980	980	980	980	0
476	20231207	115700	4573378	980	980	980	980	1
477	20231207	115600	4572398	980	980	980	980	9
478	20231207	115500	4563578	990	990	990	990	0
479	20231207	115400	4563578	990	990	990	990	0
480	20231207	115300	4563578	990	990	990	990	0
481	20231207	115200	4563578	990	990	990	990	0
482	20231207	115100	4563578	990	982	990	982	20
483	20231207	115000	4543868	980	980	980	980	0
484	20231207	114900	4543868	980	980	980	980	0
485	20231207	114800	4543868	980	980	980	980	0
486	20231207	114700	4543868	980	980	980	980	0
487	20231207	114600	4543868	980	980	980	980	0
488	20231207	114500	4543868	980	980	980	980	0
489	20231207	114400	4543868	980	980	980	980	50
490	20231207	114300	4494868	980	980	980	980	102
491	20231207	114200	4394908	980	980	980	980	0
492	20231207	114100	4394908	980	980	980	980	0
493	20231207	114000	4394908	980	980	980	980	11
494	20231207	113900	4384128	987	987	987	987	0
495	20231207	113800	4384128	987	987	987	987	0
496	20231207	113700	4384128	987	987	987	987	0
497	20231207	113600	4384128	987	987	987	987	0
498	20231207	113500	4384128	987	987	987	987	0
499	20231207	113400	4384128	987	987	987	987	0
500	20231207	113300	4384128	987	987	987	987	0
501	20231207	113200	4384128	987	987	987	987	0
502	20231207	113100	4384128	987	987	987	987	0
503	20231207	113000	4384128	987	987	987	987	200
504	20231207	112900	4186728	989	989	989	989	0
505	20231207	112800	4186728	989	980	990	980	20
506	20231207	112700	4166988	982	980	982	980	77
507	20231207	112600	4091456	980	980	980	980	0
508	20231207	112500	4091456	980	980	980	980	0
509	20231207	112400	4091456	980	980	980	980	0
510	20231207	112300	4091456	980	980	980	980	0
511	20231207	112200	4091456	980	980	980	980	0
512	20231207	112100	4091456	980	980	980	980	0
513	20231207	112000	4091456	980	980	980	980	0
514	20231207	111900	4091456	980	980	980	980	0
515	20231207	111800	4091456	980	980	980	980	0
516	20231207	111700	4091456	980	980	980	980	0
517	20231207	111600	4091456	980	980	980	980	0
518	20231207	111500	4091456	980	980	980	980	0
519	20231207	111400	4091456	980	980	980	980	0
520	20231207	111300	4091456	980	980	980	980	0
521	20231207	111200	4091456	980	980	980	980	0
522	20231207	111100	4091456	980	980	980	980	0
523	20231207	111000	4091456	980	980	980	980	0
524	20231207	110900	4091456	980	980	980	980	0
525	20231207	110800	4091456	980	980	980	980	0
526	20231207	110700	4091456	980	980	980	980	0
527	20231207	110600	4091456	980	980	980	980	0
528	20231207	110500	4091456	980	980	980	980	0
529	20231207	110400	4091456	980	980	980	980	0
530	20231207	110300	4091456	980	980	980	980	1
531	20231207	110200	4090476	978	978	978	978	3
532	20231207	110100	4087542	978	978	978	978	0
533	20231207	110000	4087542	978	978	978	978	0
534	20231207	105900	4087542	978	978	978	978	0
535	20231207	105800	4087542	978	978	978	978	1
536	20231207	105700	4086564	978	978	978	978	1
537	20231207	105600	4085586	978	978	978	978	2
538	20231207	105500	4083630	978	978	978	978	0
539	20231207	105400	4083630	978	978	978	978	50
540	20231207	105300	4034730	978	978	978	978	0
541	20231207	105200	4034730	978	978	978	978	0
542	20231207	105100	4034730	978	978	978	978	0
543	20231207	105000	4034730	978	978	978	978	0
544	20231207	104900	4034730	978	978	978	978	0
545	20231207	104800	4034730	978	978	978	978	0
546	20231207	104700	4034730	978	978	978	978	0
547	20231207	104600	4034730	978	978	978	978	0
548	20231207	104500	4034730	978	977	978	977	300
549	20231207	104400	3741331	977	977	977	977	0
550	20231207	104300	3741331	977	977	977	977	0
551	20231207	104200	3741331	977	977	977	977	1
552	20231207	104100	3740354	977	977	977	977	0
553	20231207	104000	3740354	977	977	977	977	1
554	20231207	103900	3739377	975	975	975	975	0
555	20231207	103800	3739377	975	975	975	975	0
556	20231207	103700	3739377	975	975	975	975	0
557	20231207	103600	3739377	975	975	975	975	0
558	20231207	103500	3739377	975	975	975	975	44
559	20231207	103400	3696477	975	975	975	975	0
560	20231207	103300	3696477	975	975	975	975	12
561	20231207	103200	3684777	975	976	976	975	150
562	20231207	103100	3538385	976	976	976	976	31
563	20231207	103000	3508129	976	978	978	976	439
564	20231207	102900	3079223	978	978	978	978	0
565	20231207	102800	3079223	978	978	978	978	0
566	20231207	102700	3079223	978	978	978	978	0
567	20231207	102600	3079223	978	978	978	978	0
568	20231207	102500	3079223	978	978	978	978	0
569	20231207	102400	3079223	978	978	978	978	0
570	20231207	102300	3079223	978	978	978	978	0
571	20231207	102200	3079223	978	978	978	978	0
572	20231207	102100	3079223	978	978	978	978	0
573	20231207	102000	3079223	978	978	978	978	0
574	20231207	101900	3079223	978	978	978	978	10
575	20231207	101800	3069443	977	977	977	977	0
576	20231207	101700	3069443	977	977	977	977	1
577	20231207	101600	3068466	977	977	977	977	1069
578	20231207	101500	2024053	977	977	977	977	0
579	20231207	101400	2024053	977	977	977	977	0
580	20231207	101300	2024053	977	978	978	977	90
581	20231207	101200	1936096	990	990	990	990	0
582	20231207	101100	1936096	990	990	990	990	0
583	20231207	101000	1936096	990	990	990	990	0
584	20231207	100900	1936096	990	990	990	990	0
585	20231207	100800	1936096	990	990	990	990	0
586	20231207	100700	1936096	990	979	990	979	21
587	20231207	100600	1915383	979	978	979	978	44
588	20231207	100500	1872350	980	980	980	980	5
589	20231207	100400	1867450	984	984	984	984	0
590	20231207	100300	1867450	984	984	984	984	0
591	20231207	100200	1867450	984	984	984	984	0
592	20231207	100100	1867450	984	984	984	984	0
593	20231207	100000	1867450	984	984	984	984	7
594	20231207	095900	1860562	985	985	985	985	0
595	20231207	095800	1860562	985	985	985	985	0
596	20231207	095700	1860562	985	986	986	985	200
597	20231207	095600	1663462	985	985	985	985	0
598	20231207	095500	1663462	985	985	985	985	0
599	20231207	095400	1663462	985	985	985	985	0
600	20231207	095300	1663462	985	985	985	985	0
601	20231207	095200	1663462	985	985	985	985	0
602	20231207	095100	1663462	985	985	985	985	0
603	20231207	095000	1663462	985	985	985	985	0
604	20231207	094900	1663462	985	985	985	985	0
605	20231207	094800	1663462	985	985	985	985	0
606	20231207	094700	1663462	985	985	985	985	0
607	20231207	094600	1663462	985	985	985	985	0
608	20231207	094500	1663462	985	985	985	985	0
609	20231207	094400	1663462	985	985	985	985	1
610	20231207	094300	1662477	985	985	985	985	2
611	20231207	094200	1660507	989	989	989	989	0
612	20231207	094100	1660507	989	989	989	989	0
613	20231207	094000	1660507	989	989	989	989	0
614	20231207	093900	1660507	989	989	989	989	0
615	20231207	093800	1660507	989	989	989	989	0
616	20231207	093700	1660507	989	985	989	985	30
617	20231207	093600	1630903	984	984	984	984	0
618	20231207	093500	1630903	984	984	984	984	0
619	20231207	093400	1630903	984	984	984	984	0
620	20231207	093300	1630903	984	984	984	984	0
621	20231207	093200	1630903	984	984	984	984	0
622	20231207	093100	1630903	984	984	984	984	0
623	20231207	093000	1630903	984	984	984	984	0
624	20231207	092900	1630903	984	984	984	984	0
625	20231207	092800	1630903	984	984	984	984	0
626	20231207	092700	1630903	984	984	984	984	0
627	20231207	092600	1630903	984	984	984	984	0
628	20231207	092500	1630903	984	984	984	984	0
629	20231207	092400	1630903	984	984	984	984	0
630	20231207	092300	1630903	984	984	984	984	6
631	20231207	092200	1624999	974	974	974	974	0
632	20231207	092100	1624999	974	974	974	974	0
633	20231207	092000	1624999	974	974	974	974	0
634	20231207	091900	1624999	974	974	974	974	0
635	20231207	091800	1624999	974	974	974	974	20
636	20231207	091700	1605519	972	972	972	972	0
637	20231207	091600	1605519	972	975	975	972	20
638	20231207	091500	1586034	975	980	980	975	100
639	20231207	091400	1488369	996	996	996	996	0
640	20231207	091300	1488369	996	996	996	996	0
641	20231207	091200	1488369	996	994	996	994	268
642	20231207	091100	1221645	990	990	990	990	0
643	20231207	091000	1221645	990	990	990	990	0
644	20231207	090900	1221645	990	990	990	990	0
645	20231207	090800	1221645	990	989	990	989	1231
646	20231207	090700	2964	989	989	989	989	0
647	20231207	090600	2964	989	989	989	989	0
648	20231207	090500	2964	989	989	989	989	1
649	20231207	090400	1975	985	985	985	985	0
650	20231207	090300	1975	985	985	985	985	0
651	20231207	090200	1975	985	985	985	985	0
652	20231207	090100	1975	985	985	985	985	1
653	20231207	090000	990	990	990	990	990	1