KissMeData/043590/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192500	50104641	996	996	996	996	147
3	20231215	192400	50104641	996	996	996	996	0
4	20231215	192300	50104641	996	996	996	996	0
5	20231215	192200	50104641	996	996	996	996	0
6	20231215	192100	50104641	996	996	996	996	0
7	20231215	192000	50104641	996	996	996	996	0
8	20231215	191900	50104641	996	996	996	996	0
9	20231215	191800	50104641	996	996	996	996	0
10	20231215	191700	50104641	996	996	996	996	0
11	20231215	191600	50104641	996	996	996	996	0
12	20231215	191500	50104641	996	996	996	996	0
13	20231215	191400	50104641	996	996	996	996	0
14	20231215	191300	50104641	996	996	996	996	0
15	20231215	191200	50104641	996	996	996	996	0
16	20231215	191100	50104641	996	996	996	996	0
17	20231215	191000	50104641	996	996	996	996	0
18	20231215	190900	50104641	996	996	996	996	0
19	20231215	190800	50104641	996	996	996	996	0
20	20231215	190700	50104641	996	996	996	996	0
21	20231215	190600	50104641	996	996	996	996	0
22	20231215	190500	50104641	996	996	996	996	0
23	20231215	190400	50104641	996	996	996	996	0
24	20231215	190300	50104641	996	996	996	996	0
25	20231215	190200	50104641	996	996	996	996	0
26	20231215	190100	50104641	996	996	996	996	0
27	20231215	190000	50104641	996	996	996	996	0
28	20231215	185900	50104641	996	996	996	996	0
29	20231215	185800	50104641	996	996	996	996	0
30	20231215	185700	50104641	996	996	996	996	0
31	20231215	185600	50104641	996	996	996	996	0
32	20231215	185500	50104641	996	996	996	996	147
33	20231215	185400	50104641	996	996	996	996	0
34	20231215	185300	50104641	996	996	996	996	0
35	20231215	185200	50104641	996	996	996	996	0
36	20231215	185100	50104641	996	996	996	996	0
37	20231215	185000	50104641	996	996	996	996	0
38	20231215	184900	50104641	996	996	996	996	0
39	20231215	184800	50104641	996	996	996	996	0
40	20231215	184700	50104641	996	996	996	996	0
41	20231215	184600	50104641	996	996	996	996	0
42	20231215	184500	50104641	996	996	996	996	0
43	20231215	184400	50104641	996	996	996	996	0
44	20231215	184300	50104641	996	996	996	996	0
45	20231215	184200	50104641	996	996	996	996	0
46	20231215	184100	50104641	996	996	996	996	0
47	20231215	184000	50104641	996	996	996	996	0
48	20231215	183900	50104641	996	996	996	996	0
49	20231215	183800	50104641	996	996	996	996	0
50	20231215	183700	50104641	996	996	996	996	0
51	20231215	183600	50104641	996	996	996	996	0
52	20231215	183500	50104641	996	996	996	996	0
53	20231215	183400	50104641	996	996	996	996	0
54	20231215	183300	50104641	996	996	996	996	0
55	20231215	183200	50104641	996	996	996	996	0
56	20231215	183100	50104641	996	996	996	996	0
57	20231215	183000	50104641	996	996	996	996	0
58	20231215	182900	50104641	996	996	996	996	0
59	20231215	182800	50104641	996	996	996	996	0
60	20231215	182700	50104641	996	996	996	996	0
61	20231215	182600	50104641	996	996	996	996	0
62	20231215	182500	50104641	996	996	996	996	147
63	20231215	182400	50104641	996	996	996	996	0
64	20231215	182300	50104641	996	996	996	996	0
65	20231215	182200	50104641	996	996	996	996	0
66	20231215	182100	50104641	996	996	996	996	0
67	20231215	182000	50104641	996	996	996	996	0
68	20231215	181900	50104641	996	996	996	996	0
69	20231215	181800	50104641	996	996	996	996	0
70	20231215	181700	50104641	996	996	996	996	0
71	20231215	181600	50104641	996	996	996	996	0
72	20231215	181500	50104641	996	996	996	996	0
73	20231215	181400	50104641	996	996	996	996	0
74	20231215	181300	50104641	996	996	996	996	0
75	20231215	181200	50104641	996	996	996	996	0
76	20231215	181100	50104641	996	996	996	996	0
77	20231215	181000	50104641	996	996	996	996	0
78	20231215	180900	50104641	996	996	996	996	0
79	20231215	180800	50104641	996	996	996	996	0
80	20231215	180700	50104641	996	996	996	996	0
81	20231215	180600	50104641	996	996	996	996	0
82	20231215	180500	50104641	996	996	996	996	0
83	20231215	180400	50104641	996	996	996	996	0
84	20231215	180300	50104641	996	996	996	996	0
85	20231215	180200	50104641	996	996	996	996	0
86	20231215	180100	50104641	996	996	996	996	0
87	20231215	180000	50104641	996	996	996	996	0
88	20231215	175900	50104641	996	996	996	996	0
89	20231215	175800	50104641	996	996	996	996	0
90	20231215	175700	50104641	996	996	996	996	0
91	20231215	175600	50104641	996	996	996	996	0
92	20231215	175500	50104641	996	996	996	996	147
93	20231215	175400	50104641	996	996	996	996	0
94	20231215	175300	50104641	996	996	996	996	0
95	20231215	175200	50104641	996	996	996	996	0
96	20231215	175100	50104641	996	996	996	996	0
97	20231215	175000	50104641	996	996	996	996	0
98	20231215	174900	50104641	996	996	996	996	0
99	20231215	174800	50104641	996	996	996	996	0
100	20231215	174700	50104641	996	996	996	996	0
101	20231215	174600	50104641	996	996	996	996	0
102	20231215	174500	50104641	996	996	996	996	0
103	20231215	174400	50104641	996	996	996	996	0
104	20231215	174300	50104641	996	996	996	996	0
105	20231215	174200	50104641	996	996	996	996	0
106	20231215	174100	50104641	996	996	996	996	0
107	20231215	174000	50104641	996	996	996	996	0
108	20231215	173900	50104641	996	996	996	996	0
109	20231215	173800	50104641	996	996	996	996	0
110	20231215	173700	50104641	996	996	996	996	0
111	20231215	173600	50104641	996	996	996	996	0
112	20231215	173500	50104641	996	996	996	996	0
113	20231215	173400	50104641	996	996	996	996	0
114	20231215	173300	50104641	996	996	996	996	0
115	20231215	173200	50104641	996	996	996	996	0
116	20231215	173100	50104641	996	996	996	996	0
117	20231215	173000	50104641	996	996	996	996	0
118	20231215	172900	50104641	996	996	996	996	0
119	20231215	172800	50104641	996	996	996	996	0
120	20231215	172700	50104641	996	996	996	996	0
121	20231215	172600	50104641	996	996	996	996	0
122	20231215	172500	50104641	996	996	996	996	147
123	20231215	172400	50104641	996	996	996	996	0
124	20231215	172300	50104641	996	996	996	996	0
125	20231215	172200	50104641	996	996	996	996	0
126	20231215	172100	50104641	996	996	996	996	0
127	20231215	172000	50104641	996	996	996	996	0
128	20231215	171900	50104641	996	996	996	996	0
129	20231215	171800	50104641	996	996	996	996	0
130	20231215	171700	50104641	996	996	996	996	0
131	20231215	171600	50104641	996	996	996	996	0
132	20231215	171500	50104641	996	996	996	996	0
133	20231215	171400	50104641	996	996	996	996	0
134	20231215	171300	50104641	996	996	996	996	0
135	20231215	171200	50104641	996	996	996	996	0
136	20231215	171100	50104641	996	996	996	996	0
137	20231215	171000	50104641	996	996	996	996	0
138	20231215	170900	50104641	996	996	996	996	0
139	20231215	170800	50104641	996	996	996	996	0
140	20231215	170700	50104641	996	996	996	996	0
141	20231215	170600	50104641	996	996	996	996	0
142	20231215	170500	50104641	996	996	996	996	0
143	20231215	170400	50104641	996	996	996	996	0
144	20231215	170300	50104641	996	996	996	996	0
145	20231215	170200	50104641	996	996	996	996	0
146	20231215	170100	50104641	996	996	996	996	0
147	20231215	170000	50104641	996	996	996	996	0
148	20231215	165900	50104641	996	996	996	996	0
149	20231215	165800	50104641	996	996	996	996	0
150	20231215	165700	50104641	996	996	996	996	0
151	20231215	165600	50104641	996	996	996	996	0
152	20231215	165500	50104641	996	996	996	996	147
153	20231215	165400	50104641	996	996	996	996	0
154	20231215	165300	50104641	996	996	996	996	0
155	20231215	165200	50104641	996	996	996	996	0
156	20231215	165100	50104641	996	996	996	996	0
157	20231215	165000	50104641	996	996	996	996	0
158	20231215	164900	50104641	996	996	996	996	0
159	20231215	164800	50104641	996	996	996	996	0
160	20231215	164700	50104641	996	996	996	996	0
161	20231215	164600	50104641	996	996	996	996	0
162	20231215	164500	50104641	996	996	996	996	0
163	20231215	164400	50104641	996	996	996	996	0
164	20231215	164300	50104641	996	996	996	996	0
165	20231215	164200	50104641	996	996	996	996	0
166	20231215	164100	50104641	996	996	996	996	0
167	20231215	164000	50104641	996	996	996	996	0
168	20231215	163900	50104641	996	996	996	996	0
169	20231215	163800	50104641	996	996	996	996	0
170	20231215	163700	50104641	996	996	996	996	0
171	20231215	163600	50104641	996	996	996	996	0
172	20231215	163500	50104641	996	996	996	996	0
173	20231215	163400	50104641	996	996	996	996	0
174	20231215	163300	50104641	996	996	996	996	0
175	20231215	163200	50104641	996	996	996	996	0
176	20231215	163100	50104641	996	996	996	996	0
177	20231215	163000	50104641	996	996	996	996	0
178	20231215	162900	50104641	996	996	996	996	0
179	20231215	162800	50104641	996	996	996	996	0
180	20231215	162700	50104641	996	996	996	996	0
181	20231215	162600	50104641	996	996	996	996	0
182	20231215	162500	50104641	996	996	996	996	147
183	20231215	162400	50104641	996	996	996	996	0
184	20231215	162300	50104641	996	996	996	996	0
185	20231215	162200	50104641	996	996	996	996	0
186	20231215	162100	50104641	996	996	996	996	0
187	20231215	162000	50104641	996	996	996	996	0
188	20231215	161900	50104641	996	996	996	996	0
189	20231215	161800	50104641	996	996	996	996	0
190	20231215	161700	50104641	996	996	996	996	0
191	20231215	161600	50104641	996	996	996	996	0
192	20231215	161500	50104641	996	996	996	996	0
193	20231215	161400	50104641	996	996	996	996	0
194	20231215	161300	50104641	996	996	996	996	0
195	20231215	161200	50104641	996	996	996	996	0
196	20231215	161100	50104641	996	996	996	996	0
197	20231215	161000	50104641	996	996	996	996	0
198	20231215	160900	50104641	996	996	996	996	0
199	20231215	160800	50104641	996	996	996	996	0
200	20231215	160700	50104641	996	996	996	996	0
201	20231215	160600	50104641	996	996	996	996	0
202	20231215	160500	50104641	996	996	996	996	0
203	20231215	160400	50104641	996	996	996	996	0
204	20231215	160300	50104641	996	996	996	996	0
205	20231215	160200	50104641	996	996	996	996	0
206	20231215	160100	50104641	996	996	996	996	0
207	20231215	160000	50104641	996	996	996	996	0
208	20231215	155900	50104641	996	996	996	996	0
209	20231215	155800	50104641	996	996	996	996	0
210	20231215	155700	50104641	996	996	996	996	0
211	20231215	155600	50104641	996	996	996	996	0
212	20231215	155500	50104641	996	996	996	996	147
213	20231215	155400	50104641	996	996	996	996	0
214	20231215	155300	50104641	996	996	996	996	0
215	20231215	155200	50104641	996	996	996	996	0
216	20231215	155100	50104641	996	996	996	996	0
217	20231215	155000	50104641	996	996	996	996	0
218	20231215	154900	50104641	996	996	996	996	0
219	20231215	154800	50104641	996	996	996	996	0
220	20231215	154700	50104641	996	996	996	996	0
221	20231215	154600	50104641	996	996	996	996	0
222	20231215	154500	50104641	996	996	996	996	0
223	20231215	154400	50104641	996	996	996	996	0
224	20231215	154300	50104641	996	996	996	996	0
225	20231215	154200	50104641	996	996	996	996	0
226	20231215	154100	50104641	996	996	996	996	0
227	20231215	154000	50104641	996	996	996	996	0
228	20231215	153900	50104641	996	996	996	996	0
229	20231215	153800	50104641	996	996	996	996	0
230	20231215	153700	50104641	996	996	996	996	0
231	20231215	153600	50104641	996	996	996	996	0
232	20231215	153500	50104641	996	996	996	996	0
233	20231215	153400	50104641	996	996	996	996	0
234	20231215	153300	50104641	996	996	996	996	0
235	20231215	153200	50104641	996	996	996	996	0
236	20231215	153100	50104641	996	996	996	996	0
237	20231215	153000	50104641	996	996	996	996	147
238	20231215	152900	49958229	995	995	995	995	0
239	20231215	152800	49958229	995	995	995	995	0
240	20231215	152700	49958229	995	995	995	995	0
241	20231215	152600	49958229	995	995	995	995	0
242	20231215	152500	49958229	995	995	995	995	0
243	20231215	152400	49958229	995	995	995	995	0
244	20231215	152300	49958229	995	995	995	995	0
245	20231215	152200	49958229	995	995	995	995	0
246	20231215	152100	49958229	995	995	995	995	0
247	20231215	152000	49958229	995	995	995	995	0
248	20231215	151900	49958229	995	995	995	995	0
249	20231215	151800	49958229	995	995	995	995	299
250	20231215	151700	49660724	995	995	995	995	1
251	20231215	151600	49659729	996	995	996	995	490
252	20231215	151500	49171961	995	995	995	995	1
253	20231215	151400	49170966	994	994	994	994	240
254	20231215	151300	48932406	992	992	992	992	205
255	20231215	151200	48729046	990	990	990	990	2654
256	20231215	151100	46101586	990	990	990	989	6
257	20231215	151000	46095647	990	990	990	990	1
258	20231215	150900	46094657	990	990	990	990	147
259	20231215	150800	45949127	990	989	990	989	164
260	20231215	150700	45786929	989	989	989	989	2
261	20231215	150600	45784951	988	988	988	988	0
262	20231215	150500	45784951	988	988	988	988	0
263	20231215	150400	45784951	988	988	988	988	81
264	20231215	150300	45704923	988	988	988	988	0
265	20231215	150200	45704923	988	988	988	988	0
266	20231215	150100	45704923	988	988	988	988	0
267	20231215	150000	45704923	988	988	988	988	0
268	20231215	145900	45704923	988	988	988	988	0
269	20231215	145800	45704923	988	988	988	988	0
270	20231215	145700	45704923	988	988	988	988	2000
271	20231215	145600	43728923	988	986	988	986	3678
272	20231215	145500	40095741	986	986	986	986	31
273	20231215	145400	40065175	984	984	984	984	0
274	20231215	145300	40065175	984	984	984	984	0
275	20231215	145200	40065175	984	984	984	984	600
276	20231215	145100	39474775	984	984	984	984	0
277	20231215	145000	39474775	984	984	984	984	0
278	20231215	144900	39474775	984	984	984	984	0
279	20231215	144800	39474775	984	984	984	984	572
280	20231215	144700	38911927	984	984	984	984	10
281	20231215	144600	38902087	985	988	988	985	741
282	20231215	144500	38170118	988	988	988	988	0
283	20231215	144400	38170118	988	988	988	988	0
284	20231215	144300	38170118	988	988	988	988	337
285	20231215	144200	37837162	988	988	988	988	315
286	20231215	144100	37525942	988	988	988	988	0
287	20231215	144000	37525942	988	988	988	988	122
288	20231215	143900	37405406	989	989	989	989	0
289	20231215	143800	37405406	989	989	989	989	0
290	20231215	143700	37405406	989	988	989	988	698
291	20231215	143600	36715747	988	988	988	988	30
292	20231215	143500	36686107	988	988	988	988	100
293	20231215	143400	36587307	988	988	988	988	1
294	20231215	143300	36586319	988	988	988	988	0
295	20231215	143200	36586319	988	988	988	988	0
296	20231215	143100	36586319	988	988	988	988	0
297	20231215	143000	36586319	988	988	988	988	0
298	20231215	142900	36586319	988	988	988	988	0
299	20231215	142800	36586319	988	988	988	988	119
300	20231215	142700	36468747	988	988	988	988	0
301	20231215	142600	36468747	988	988	988	988	0
302	20231215	142500	36468747	988	988	988	988	0
303	20231215	142400	36468747	988	988	988	988	0
304	20231215	142300	36468747	988	988	988	988	71
305	20231215	142200	36398599	986	986	986	986	0
306	20231215	142100	36398599	986	986	986	986	80
307	20231215	142000	36319719	989	989	989	989	1
308	20231215	141900	36318730	989	989	989	989	35
309	20231215	141800	36284115	989	989	989	989	0
310	20231215	141700	36284115	989	988	989	988	359
311	20231215	141600	35929393	988	988	988	988	0
312	20231215	141500	35929393	988	988	988	988	0
313	20231215	141400	35929393	988	988	988	988	348
314	20231215	141300	35585569	990	989	990	988	340
315	20231215	141200	35249504	992	992	992	992	0
316	20231215	141100	35249504	992	992	992	992	0
317	20231215	141000	35249504	992	991	992	991	39
318	20231215	140900	35210820	993	993	993	993	0
319	20231215	140800	35210820	993	993	993	993	0
320	20231215	140700	35210820	993	993	993	993	20
321	20231215	140600	35190960	993	993	993	993	10
322	20231215	140500	35181030	994	994	994	994	80
323	20231215	140400	35101510	994	994	994	994	22
324	20231215	140300	35079642	995	994	995	994	72
325	20231215	140200	35008027	994	994	994	994	0
326	20231215	140100	35008027	994	994	994	994	35
327	20231215	140000	34973237	996	996	996	996	0
328	20231215	135900	34973237	996	996	996	996	0
329	20231215	135800	34973237	996	996	996	996	114
330	20231215	135700	34859693	996	996	996	996	0
331	20231215	135600	34859693	996	996	996	996	0
332	20231215	135500	34859693	996	996	996	996	0
333	20231215	135400	34859693	996	996	996	996	0
334	20231215	135300	34859693	996	996	996	996	0
335	20231215	135200	34859693	996	996	996	996	35
336	20231215	135100	34824833	995	995	995	995	1
337	20231215	135000	34823838	989	989	989	989	0
338	20231215	134900	34823838	989	989	989	989	0
339	20231215	134800	34823838	989	989	989	989	0
340	20231215	134700	34823838	989	989	989	989	0
341	20231215	134600	34823838	989	989	989	989	0
342	20231215	134500	34823838	989	989	989	989	0
343	20231215	134400	34823838	989	989	989	989	1
344	20231215	134300	34822849	996	996	996	996	35
345	20231215	134200	34787989	996	996	996	996	27
346	20231215	134100	34761097	996	996	996	996	0
347	20231215	134000	34761097	996	996	996	996	0
348	20231215	133900	34761097	996	996	996	996	31
349	20231215	133800	34730221	996	996	996	996	0
350	20231215	133700	34730221	996	996	996	996	0
351	20231215	133600	34730221	996	996	996	996	0
352	20231215	133500	34730221	996	996	996	996	0
353	20231215	133400	34730221	996	996	996	996	35
354	20231215	133300	34695361	997	997	997	997	0
355	20231215	133200	34695361	997	997	997	997	0
356	20231215	133100	34695361	997	997	997	997	0
357	20231215	133000	34695361	997	997	997	997	0
358	20231215	132900	34695361	997	997	997	997	83
359	20231215	132800	34612610	997	995	997	995	390
360	20231215	132700	34224360	995	990	995	984	8326
361	20231215	132600	25969497	994	994	994	994	0
362	20231215	132500	25969497	994	994	994	994	35
363	20231215	132400	25934707	996	996	996	996	0
364	20231215	132300	25934707	996	996	996	996	0
365	20231215	132200	25934707	996	996	996	996	0
366	20231215	132100	25934707	996	996	996	996	0
367	20231215	132000	25934707	996	996	996	996	1
368	20231215	131900	25933711	997	997	997	997	0
369	20231215	131800	25933711	997	997	997	997	0
370	20231215	131700	25933711	997	997	997	997	0
371	20231215	131600	25933711	997	992	997	992	35
372	20231215	131500	25898917	992	992	992	992	0
373	20231215	131400	25898917	992	992	992	992	0
374	20231215	131300	25898917	992	992	992	992	0
375	20231215	131200	25898917	992	992	992	992	0
376	20231215	131100	25898917	992	992	992	992	0
377	20231215	131000	25898917	992	992	992	992	0
378	20231215	130900	25898917	992	992	992	992	0
379	20231215	130800	25898917	992	992	992	992	0
380	20231215	130700	25898917	992	990	992	990	235
381	20231215	130600	25666197	990	990	990	990	719
382	20231215	130500	24954387	990	990	990	990	0
383	20231215	130400	24954387	990	990	990	990	0
384	20231215	130300	24954387	990	990	990	990	0
385	20231215	130200	24954387	990	990	990	990	994
386	20231215	130100	23970327	992	992	992	992	2
387	20231215	130000	23968343	993	993	993	993	0
388	20231215	125900	23968343	993	993	993	993	0
389	20231215	125800	23968343	993	993	993	993	35
390	20231215	125700	23933588	993	993	993	993	0
391	20231215	125600	23933588	993	993	993	993	0
392	20231215	125500	23933588	993	993	993	993	0
393	20231215	125400	23933588	993	993	993	993	0
394	20231215	125300	23933588	993	993	993	993	0
395	20231215	125200	23933588	993	993	993	993	26
396	20231215	125100	23907770	993	993	993	993	0
397	20231215	125000	23907770	993	993	993	993	0
398	20231215	124900	23907770	993	993	993	993	35
399	20231215	124800	23873015	993	993	993	993	0
400	20231215	124700	23873015	993	993	993	993	0
401	20231215	124600	23873015	993	993	993	993	0
402	20231215	124500	23873015	993	993	993	993	0
403	20231215	124400	23873015	993	993	993	993	0
404	20231215	124300	23873015	993	993	993	993	0
405	20231215	124200	23873015	993	993	993	993	0
406	20231215	124100	23873015	993	993	993	993	0
407	20231215	124000	23873015	993	993	993	993	35
408	20231215	123900	23838260	993	993	993	993	0
409	20231215	123800	23838260	993	993	993	993	0
410	20231215	123700	23838260	993	993	993	993	1068
411	20231215	123600	22777736	993	993	993	993	0
412	20231215	123500	22777736	993	993	993	993	0
413	20231215	123400	22777736	993	993	993	993	0
414	20231215	123300	22777736	993	993	993	993	0
415	20231215	123200	22777736	993	993	993	993	0
416	20231215	123100	22777736	993	993	993	993	35
417	20231215	123000	22742981	993	993	993	993	0
418	20231215	122900	22742981	993	993	993	993	0
419	20231215	122800	22742981	993	993	993	993	1
420	20231215	122700	22741988	993	993	993	993	0
421	20231215	122600	22741988	993	993	993	993	0
422	20231215	122500	22741988	993	993	993	993	0
423	20231215	122400	22741988	993	993	993	993	0
424	20231215	122300	22741988	993	993	993	993	0
425	20231215	122200	22741988	993	993	993	993	35
426	20231215	122100	22707233	988	988	988	988	0
427	20231215	122000	22707233	988	988	988	988	0
428	20231215	121900	22707233	988	988	988	988	0
429	20231215	121800	22707233	988	988	988	988	0
430	20231215	121700	22707233	988	988	988	988	0
431	20231215	121600	22707233	988	988	988	988	0
432	20231215	121500	22707233	988	988	988	988	0
433	20231215	121400	22707233	988	988	988	988	1
434	20231215	121300	22706245	994	994	994	994	35
435	20231215	121200	22671455	994	994	994	994	0
436	20231215	121100	22671455	994	994	994	994	0
437	20231215	121000	22671455	994	994	994	994	0
438	20231215	120900	22671455	994	994	994	994	0
439	20231215	120800	22671455	994	994	994	994	0
440	20231215	120700	22671455	994	994	994	994	0
441	20231215	120600	22671455	994	994	994	994	0
442	20231215	120500	22671455	994	994	994	994	0
443	20231215	120400	22671455	994	993	994	993	36
444	20231215	120300	22635697	988	988	988	988	0
445	20231215	120200	22635697	988	988	988	988	0
446	20231215	120100	22635697	988	988	988	988	0
447	20231215	120000	22635697	988	988	988	988	0
448	20231215	115900	22635697	988	988	988	988	0
449	20231215	115800	22635697	988	988	988	988	0
450	20231215	115700	22635697	988	988	988	988	0
451	20231215	115600	22635697	988	988	988	988	0
452	20231215	115500	22635697	988	988	988	988	319
453	20231215	115400	22320525	988	988	988	988	7
454	20231215	115300	22313609	988	988	988	988	900
455	20231215	115200	21424409	993	993	993	993	0
456	20231215	115100	21424409	993	993	993	993	0
457	20231215	115000	21424409	993	993	993	993	0
458	20231215	114900	21424409	993	993	993	993	0
459	20231215	114800	21424409	993	993	993	993	0
460	20231215	114700	21424409	993	993	993	993	0
461	20231215	114600	21424409	993	993	993	993	0
462	20231215	114500	21424409	993	993	993	993	174
463	20231215	114400	21251627	994	994	994	994	0
464	20231215	114300	21251627	994	994	994	994	0
465	20231215	114200	21251627	994	994	994	994	0
466	20231215	114100	21251627	994	994	994	994	0
467	20231215	114000	21251627	994	994	994	994	0
468	20231215	113900	21251627	994	994	994	994	0
469	20231215	113800	21251627	994	994	994	994	0
470	20231215	113700	21251627	994	994	994	994	0
471	20231215	113600	21251627	994	994	994	994	0
472	20231215	113500	21251627	994	994	994	994	0
473	20231215	113400	21251627	994	994	994	994	1
474	20231215	113300	21250633	993	993	993	993	0
475	20231215	113200	21250633	993	993	993	993	0
476	20231215	113100	21250633	993	993	993	993	506
477	20231215	113000	20748175	993	993	993	993	0
478	20231215	112900	20748175	993	993	993	993	0
479	20231215	112800	20748175	993	993	993	993	2
480	20231215	112700	20746189	993	991	993	991	28
481	20231215	112600	20718439	991	991	991	991	51
482	20231215	112500	20667898	991	991	991	991	374
483	20231215	112400	20297264	990	990	990	990	136
484	20231215	112300	20162624	990	990	990	990	0
485	20231215	112200	20162624	990	990	990	990	2
486	20231215	112100	20160644	990	990	990	990	0
487	20231215	112000	20160644	990	990	990	990	1
488	20231215	111900	20159654	988	988	988	988	0
489	20231215	111800	20159654	988	988	988	988	0
490	20231215	111700	20159654	988	988	988	988	0
491	20231215	111600	20159654	988	988	988	988	0
492	20231215	111500	20159654	988	988	988	988	81
493	20231215	111400	20079626	988	988	988	988	200
494	20231215	111300	19882026	988	988	988	988	0
495	20231215	111200	19882026	988	988	988	988	0
496	20231215	111100	19882026	988	988	988	988	0
497	20231215	111000	19882026	988	988	988	988	200
498	20231215	110900	19684426	988	988	988	988	0
499	20231215	110800	19684426	988	988	988	988	300
500	20231215	110700	19388026	988	988	988	988	0
501	20231215	110600	19388026	988	989	989	988	163
502	20231215	110500	19226864	990	990	990	990	0
503	20231215	110400	19226864	990	990	990	990	0
504	20231215	110300	19226864	990	990	990	990	0
505	20231215	110200	19226864	990	990	990	990	0
506	20231215	110100	19226864	990	990	990	990	0
507	20231215	110000	19226864	990	990	990	990	0
508	20231215	105900	19226864	990	990	990	990	0
509	20231215	105800	19226864	990	990	990	990	50
510	20231215	105700	19177364	990	990	990	990	0
511	20231215	105600	19177364	990	990	990	990	40
512	20231215	105500	19137764	989	989	989	989	0
513	20231215	105400	19137764	989	989	989	989	0
514	20231215	105300	19137764	989	989	989	989	0
515	20231215	105200	19137764	989	989	989	989	0
516	20231215	105100	19137764	989	989	989	989	0
517	20231215	105000	19137764	989	989	989	989	0
518	20231215	104900	19137764	989	989	989	989	0
519	20231215	104800	19137764	989	989	989	989	0
520	20231215	104700	19137764	989	989	989	989	0
521	20231215	104600	19137764	989	989	989	989	68
522	20231215	104500	19070512	990	990	990	990	0
523	20231215	104400	19070512	990	990	990	990	0
524	20231215	104300	19070512	990	990	990	990	40
525	20231215	104200	19030912	990	990	990	990	1
526	20231215	104100	19029922	988	988	988	988	0
527	20231215	104000	19029922	988	988	988	988	0
528	20231215	103900	19029922	988	988	988	988	0
529	20231215	103800	19029922	988	990	990	988	11
530	20231215	103700	19019052	990	990	990	990	1
531	20231215	103600	19018062	990	990	990	990	0
532	20231215	103500	19018062	990	990	990	990	1
533	20231215	103400	19017072	988	988	988	988	0
534	20231215	103300	19017072	988	988	988	988	0
535	20231215	103200	19017072	988	988	988	988	50
536	20231215	103100	18967672	988	988	988	988	0
537	20231215	103000	18967672	988	988	988	988	550
538	20231215	102900	18424272	988	988	988	988	0
539	20231215	102800	18424272	988	988	988	988	888
540	20231215	102700	17546928	988	988	988	988	0
541	20231215	102600	17546928	988	988	988	988	0
542	20231215	102500	17546928	988	988	988	988	2025
543	20231215	102400	15546228	988	988	988	988	0
544	20231215	102300	15546228	988	988	988	988	100
545	20231215	102200	15447428	988	988	988	988	0
546	20231215	102100	15447428	988	988	988	988	0
547	20231215	102000	15447428	988	988	988	988	0
548	20231215	101900	15447428	988	988	988	988	0
549	20231215	101800	15447428	988	988	988	988	2
550	20231215	101700	15445452	988	988	988	988	0
551	20231215	101600	15445452	988	988	988	987	238
552	20231215	101500	15210332	988	988	988	988	1
553	20231215	101400	15209344	986	986	986	986	0
554	20231215	101300	15209344	986	986	986	986	0
555	20231215	101200	15209344	986	986	986	986	0
556	20231215	101100	15209344	986	986	986	986	0
557	20231215	101000	15209344	986	986	986	986	0
558	20231215	100900	15209344	986	986	986	986	0
559	20231215	100800	15209344	986	986	986	986	0
560	20231215	100700	15209344	986	986	986	986	0
561	20231215	100600	15209344	986	986	986	986	0
562	20231215	100500	15209344	986	986	986	986	0
563	20231215	100400	15209344	986	986	986	986	0
564	20231215	100300	15209344	986	986	986	986	0
565	20231215	100200	15209344	986	986	986	986	0
566	20231215	100100	15209344	986	986	986	986	0
567	20231215	100000	15209344	986	986	986	986	146
568	20231215	095900	15065388	987	987	987	987	121
569	20231215	095800	14945961	986	986	986	986	868
570	20231215	095700	14090113	985	985	985	985	0
571	20231215	095600	14090113	985	985	985	985	484
572	20231215	095500	13613373	981	981	981	981	0
573	20231215	095400	13613373	981	981	981	981	0
574	20231215	095300	13613373	981	981	981	981	0
575	20231215	095200	13613373	981	981	981	981	0
576	20231215	095100	13613373	981	981	981	981	0
577	20231215	095000	13613373	981	981	981	981	0
578	20231215	094900	13613373	981	981	981	981	405
579	20231215	094800	13216068	985	985	985	985	772
580	20231215	094700	12455648	985	984	985	984	127
581	20231215	094600	12330579	984	984	984	984	0
582	20231215	094500	12330579	984	984	984	984	0
583	20231215	094400	12330579	984	984	984	984	0
584	20231215	094300	12330579	984	984	984	984	200
585	20231215	094200	12133779	984	984	984	984	0
586	20231215	094100	12133779	984	984	984	984	497
587	20231215	094000	11644731	984	983	984	983	2210
588	20231215	093900	9470605	984	980	984	980	52
589	20231215	093800	9419637	984	984	984	984	1
590	20231215	093700	9418653	979	979	979	979	0
591	20231215	093600	9418653	979	979	979	979	603
592	20231215	093500	8828316	980	980	980	980	0
593	20231215	093400	8828316	980	980	980	980	281
594	20231215	093300	8552936	984	984	984	984	0
595	20231215	093200	8552936	984	984	984	984	2
596	20231215	093100	8550968	984	984	984	984	27
597	20231215	093000	8524400	984	984	984	984	0
598	20231215	092900	8524400	984	984	984	984	0
599	20231215	092800	8524400	984	980	984	980	20
600	20231215	092700	8504728	980	980	980	980	0
601	20231215	092600	8504728	980	980	980	980	0
602	20231215	092500	8504728	980	980	980	980	0
603	20231215	092400	8504728	980	980	980	980	0
604	20231215	092300	8504728	980	980	980	980	0
605	20231215	092200	8504728	980	980	980	980	0
606	20231215	092100	8504728	980	980	980	980	0
607	20231215	092000	8504728	980	980	980	980	0
608	20231215	091900	8504728	980	980	980	980	1
609	20231215	091800	8503748	980	980	980	980	10
610	20231215	091700	8493948	979	979	979	979	0
611	20231215	091600	8493948	979	979	979	979	0
612	20231215	091500	8493948	979	985	985	979	342
613	20231215	091400	8157930	985	985	985	985	0
614	20231215	091300	8157930	985	985	985	985	0
615	20231215	091200	8157930	985	985	985	985	57
616	20231215	091100	8101785	986	986	986	986	11
617	20231215	091000	8090939	986	986	986	986	64
618	20231215	090900	8027835	986	979	986	979	1298
619	20231215	090800	6757044	979	982	986	979	5007
620	20231215	090700	1845389	986	986	986	986	7
621	20231215	090600	1838487	987	987	987	987	7
622	20231215	090500	1831578	987	987	987	987	107
623	20231215	090400	1725969	987	987	987	987	67
624	20231215	090300	1659840	988	988	988	988	30
625	20231215	090200	1630200	988	988	988	988	7
626	20231215	090100	1623284	988	988	988	988	7
627	20231215	090000	1616368	988	988	988	988	1636