KissMeData/011370/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185500	234519121	949	949	949	949	2282
3	20231214	185400	234519121	949	949	949	949	0
4	20231214	185300	234519121	949	949	949	949	0
5	20231214	185200	234519121	949	949	949	949	0
6	20231214	185100	234519121	949	949	949	949	0
7	20231214	185000	234519121	949	949	949	949	0
8	20231214	184900	234519121	949	949	949	949	0
9	20231214	184800	234519121	949	949	949	949	0
10	20231214	184700	234519121	949	949	949	949	0
11	20231214	184600	234519121	949	949	949	949	0
12	20231214	184500	234519121	949	949	949	949	0
13	20231214	184400	234519121	949	949	949	949	0
14	20231214	184300	234519121	949	949	949	949	0
15	20231214	184200	234519121	949	949	949	949	0
16	20231214	184100	234519121	949	949	949	949	0
17	20231214	184000	234519121	949	949	949	949	0
18	20231214	183900	234519121	949	949	949	949	0
19	20231214	183800	234519121	949	949	949	949	0
20	20231214	183700	234519121	949	949	949	949	0
21	20231214	183600	234519121	949	949	949	949	0
22	20231214	183500	234519121	949	949	949	949	0
23	20231214	183400	234519121	949	949	949	949	0
24	20231214	183300	234519121	949	949	949	949	0
25	20231214	183200	234519121	949	949	949	949	0
26	20231214	183100	234519121	949	949	949	949	0
27	20231214	183000	234519121	949	949	949	949	0
28	20231214	182900	234519121	949	949	949	949	0
29	20231214	182800	234519121	949	949	949	949	0
30	20231214	182700	234519121	949	949	949	949	0
31	20231214	182600	234519121	949	949	949	949	0
32	20231214	182500	234519121	949	949	949	949	2282
33	20231214	182400	234519121	949	949	949	949	0
34	20231214	182300	234519121	949	949	949	949	0
35	20231214	182200	234519121	949	949	949	949	0
36	20231214	182100	234519121	949	949	949	949	0
37	20231214	182000	234519121	949	949	949	949	0
38	20231214	181900	234519121	949	949	949	949	0
39	20231214	181800	234519121	949	949	949	949	0
40	20231214	181700	234519121	949	949	949	949	0
41	20231214	181600	234519121	949	949	949	949	0
42	20231214	181500	234519121	949	949	949	949	0
43	20231214	181400	234519121	949	949	949	949	0
44	20231214	181300	234519121	949	949	949	949	0
45	20231214	181200	234519121	949	949	949	949	0
46	20231214	181100	234519121	949	949	949	949	0
47	20231214	181000	234519121	949	949	949	949	0
48	20231214	180900	234519121	949	949	949	949	0
49	20231214	180800	234519121	949	949	949	949	0
50	20231214	180700	234519121	949	949	949	949	0
51	20231214	180600	234519121	949	949	949	949	0
52	20231214	180500	234519121	949	949	949	949	0
53	20231214	180400	234519121	949	949	949	949	0
54	20231214	180300	234519121	949	949	949	949	0
55	20231214	180200	234519121	949	949	949	949	0
56	20231214	180100	234519121	949	949	949	949	0
57	20231214	180000	234519121	949	949	949	949	0
58	20231214	175900	234519121	949	949	949	949	0
59	20231214	175800	234519121	949	949	949	949	0
60	20231214	175700	234519121	949	949	949	949	0
61	20231214	175600	234519121	949	949	949	949	0
62	20231214	175500	234519121	949	949	949	949	2282
63	20231214	175400	234519121	949	949	949	949	0
64	20231214	175300	234519121	949	949	949	949	0
65	20231214	175200	234519121	949	949	949	949	0
66	20231214	175100	234519121	949	949	949	949	0
67	20231214	175000	234519121	949	949	949	949	0
68	20231214	174900	234519121	949	949	949	949	0
69	20231214	174800	234519121	949	949	949	949	0
70	20231214	174700	234519121	949	949	949	949	0
71	20231214	174600	234519121	949	949	949	949	0
72	20231214	174500	234519121	949	949	949	949	0
73	20231214	174400	234519121	949	949	949	949	0
74	20231214	174300	234519121	949	949	949	949	0
75	20231214	174200	234519121	949	949	949	949	0
76	20231214	174100	234519121	949	949	949	949	0
77	20231214	174000	234519121	949	949	949	949	0
78	20231214	173900	234519121	949	949	949	949	0
79	20231214	173800	234519121	949	949	949	949	0
80	20231214	173700	234519121	949	949	949	949	0
81	20231214	173600	234519121	949	949	949	949	0
82	20231214	173500	234519121	949	949	949	949	0
83	20231214	173400	234519121	949	949	949	949	0
84	20231214	173300	234519121	949	949	949	949	0
85	20231214	173200	234519121	949	949	949	949	0
86	20231214	173100	234519121	949	949	949	949	0
87	20231214	173000	234519121	949	949	949	949	0
88	20231214	172900	234519121	949	949	949	949	0
89	20231214	172800	234519121	949	949	949	949	0
90	20231214	172700	234519121	949	949	949	949	0
91	20231214	172600	234519121	949	949	949	949	0
92	20231214	172500	234519121	949	949	949	949	2282
93	20231214	172400	234519121	949	949	949	949	0
94	20231214	172300	234519121	949	949	949	949	0
95	20231214	172200	234519121	949	949	949	949	0
96	20231214	172100	234519121	949	949	949	949	0
97	20231214	172000	234519121	949	949	949	949	0
98	20231214	171900	234519121	949	949	949	949	0
99	20231214	171800	234519121	949	949	949	949	0
100	20231214	171700	234519121	949	949	949	949	0
101	20231214	171600	234519121	949	949	949	949	0
102	20231214	171500	234519121	949	949	949	949	0
103	20231214	171400	234519121	949	949	949	949	0
104	20231214	171300	234519121	949	949	949	949	0
105	20231214	171200	234519121	949	949	949	949	0
106	20231214	171100	234519121	949	949	949	949	0
107	20231214	171000	234519121	949	949	949	949	0
108	20231214	170900	234519121	949	949	949	949	0
109	20231214	170800	234519121	949	949	949	949	0
110	20231214	170700	234519121	949	949	949	949	0
111	20231214	170600	234519121	949	949	949	949	0
112	20231214	170500	234519121	949	949	949	949	0
113	20231214	170400	234519121	949	949	949	949	0
114	20231214	170300	234519121	949	949	949	949	0
115	20231214	170200	234519121	949	949	949	949	0
116	20231214	170100	234519121	949	949	949	949	0
117	20231214	170000	234519121	949	949	949	949	0
118	20231214	165900	234519121	949	949	949	949	0
119	20231214	165800	234519121	949	949	949	949	0
120	20231214	165700	234519121	949	949	949	949	0
121	20231214	165600	234519121	949	949	949	949	0
122	20231214	165500	234519121	949	949	949	949	2282
123	20231214	165400	234519121	949	949	949	949	0
124	20231214	165300	234519121	949	949	949	949	0
125	20231214	165200	234519121	949	949	949	949	0
126	20231214	165100	234519121	949	949	949	949	0
127	20231214	165000	234519121	949	949	949	949	0
128	20231214	164900	234519121	949	949	949	949	0
129	20231214	164800	234519121	949	949	949	949	0
130	20231214	164700	234519121	949	949	949	949	0
131	20231214	164600	234519121	949	949	949	949	0
132	20231214	164500	234519121	949	949	949	949	0
133	20231214	164400	234519121	949	949	949	949	0
134	20231214	164300	234519121	949	949	949	949	0
135	20231214	164200	234519121	949	949	949	949	0
136	20231214	164100	234519121	949	949	949	949	0
137	20231214	164000	234519121	949	949	949	949	0
138	20231214	163900	234519121	949	949	949	949	0
139	20231214	163800	234519121	949	949	949	949	0
140	20231214	163700	234519121	949	949	949	949	0
141	20231214	163600	234519121	949	949	949	949	0
142	20231214	163500	234519121	949	949	949	949	0
143	20231214	163400	234519121	949	949	949	949	0
144	20231214	163300	234519121	949	949	949	949	0
145	20231214	163200	234519121	949	949	949	949	0
146	20231214	163100	234519121	949	949	949	949	0
147	20231214	163000	234519121	949	949	949	949	0
148	20231214	162900	234519121	949	949	949	949	0
149	20231214	162800	234519121	949	949	949	949	0
150	20231214	162700	234519121	949	949	949	949	0
151	20231214	162600	234519121	949	949	949	949	0
152	20231214	162500	234519121	949	949	949	949	2282
153	20231214	162400	234519121	949	949	949	949	0
154	20231214	162300	234519121	949	949	949	949	0
155	20231214	162200	234519121	949	949	949	949	0
156	20231214	162100	234519121	949	949	949	949	0
157	20231214	162000	234519121	949	949	949	949	0
158	20231214	161900	234519121	949	949	949	949	0
159	20231214	161800	234519121	949	949	949	949	0
160	20231214	161700	234519121	949	949	949	949	0
161	20231214	161600	234519121	949	949	949	949	0
162	20231214	161500	234519121	949	949	949	949	0
163	20231214	161400	234519121	949	949	949	949	0
164	20231214	161300	234519121	949	949	949	949	0
165	20231214	161200	234519121	949	949	949	949	0
166	20231214	161100	234519121	949	949	949	949	0
167	20231214	161000	234519121	949	949	949	949	0
168	20231214	160900	234519121	949	949	949	949	0
169	20231214	160800	234519121	949	949	949	949	0
170	20231214	160700	234519121	949	949	949	949	0
171	20231214	160600	234519121	949	949	949	949	0
172	20231214	160500	234519121	949	949	949	949	0
173	20231214	160400	234519121	949	949	949	949	0
174	20231214	160300	234519121	949	949	949	949	0
175	20231214	160200	234519121	949	949	949	949	0
176	20231214	160100	234519121	949	949	949	949	0
177	20231214	160000	234519121	949	949	949	949	0
178	20231214	155900	234519121	949	949	949	949	0
179	20231214	155800	234519121	949	949	949	949	0
180	20231214	155700	234519121	949	949	949	949	0
181	20231214	155600	234519121	949	949	949	949	0
182	20231214	155500	234519121	949	949	949	949	2282
183	20231214	155400	234519121	949	949	949	949	0
184	20231214	155300	234519121	949	949	949	949	0
185	20231214	155200	234519121	949	949	949	949	0
186	20231214	155100	234519121	949	949	949	949	0
187	20231214	155000	234519121	949	949	949	949	0
188	20231214	154900	234519121	949	949	949	949	0
189	20231214	154800	234519121	949	949	949	949	0
190	20231214	154700	234519121	949	949	949	949	0
191	20231214	154600	234519121	949	949	949	949	0
192	20231214	154500	234519121	949	949	949	949	0
193	20231214	154400	234519121	949	949	949	949	0
194	20231214	154300	234519121	949	949	949	949	0
195	20231214	154200	234519121	949	949	949	949	0
196	20231214	154100	234519121	949	949	949	949	0
197	20231214	154000	234519121	949	949	949	949	0
198	20231214	153900	234519121	949	949	949	949	0
199	20231214	153800	234519121	949	949	949	949	0
200	20231214	153700	234519121	949	949	949	949	0
201	20231214	153600	234519121	949	949	949	949	0
202	20231214	153500	234519121	949	949	949	949	0
203	20231214	153400	234519121	949	949	949	949	0
204	20231214	153300	234519121	949	949	949	949	0
205	20231214	153200	234519121	949	949	949	949	0
206	20231214	153100	234519121	949	949	949	949	0
207	20231214	153000	234519121	949	949	949	949	2282
208	20231214	152900	232353503	950	950	950	950	0
209	20231214	152800	232353503	950	950	950	950	0
210	20231214	152700	232353503	950	950	950	950	0
211	20231214	152600	232353503	950	950	950	950	0
212	20231214	152500	232353503	950	950	950	950	0
213	20231214	152400	232353503	950	950	950	950	0
214	20231214	152300	232353503	950	950	950	950	0
215	20231214	152200	232353503	950	950	950	950	0
216	20231214	152100	232353503	950	950	950	950	0
217	20231214	152000	232353503	950	950	950	950	0
218	20231214	151900	232353503	950	949	950	948	7362
219	20231214	151800	225367025	948	950	950	948	31526
220	20231214	151700	195435103	951	951	951	951	4899
221	20231214	151600	190776154	951	952	952	951	236
222	20231214	151500	190551693	952	952	952	952	45
223	20231214	151400	190508853	952	952	952	952	119
224	20231214	151300	190395565	953	953	953	953	1
225	20231214	151200	190394612	952	952	952	952	1847
226	20231214	151100	188636268	952	952	952	952	0
227	20231214	151000	188636268	952	952	952	952	1
228	20231214	150900	188635316	952	952	952	952	103
229	20231214	150800	188537260	951	951	951	951	0
230	20231214	150700	188537260	951	951	951	951	80
231	20231214	150600	188461180	951	951	951	951	0
232	20231214	150500	188461180	951	951	951	951	0
233	20231214	150400	188461180	951	951	951	951	402
234	20231214	150300	188078878	951	950	951	950	18858
235	20231214	150200	170156153	950	950	950	950	1
236	20231214	150100	170155203	950	950	950	950	0
237	20231214	150000	170155203	950	950	950	950	1134
238	20231214	145900	169077903	950	950	950	950	2000
239	20231214	145800	167177903	950	950	950	950	80
240	20231214	145700	167101903	950	952	952	950	18722
241	20231214	145600	149306930	953	953	953	953	2
242	20231214	145500	149305024	953	953	953	953	1
243	20231214	145400	149304071	953	953	953	953	245
244	20231214	145300	149070586	953	953	953	953	0
245	20231214	145200	149070586	953	953	953	953	0
246	20231214	145100	149070586	953	953	953	953	1
247	20231214	145000	149069633	953	953	953	953	100
248	20231214	144900	148974333	953	953	953	953	100
249	20231214	144800	148879033	953	953	953	953	109
250	20231214	144700	148775156	953	951	953	951	38
251	20231214	144600	148739016	951	951	951	951	0
252	20231214	144500	148739016	951	951	951	951	0
253	20231214	144400	148739016	951	951	951	951	53
254	20231214	144300	148688613	951	951	951	951	500
255	20231214	144200	148213113	953	952	953	952	1154
256	20231214	144100	147113505	952	952	952	952	500
257	20231214	144000	146637505	952	952	952	952	5000
258	20231214	143900	141877505	951	951	951	951	3577
259	20231214	143800	138475778	951	951	951	951	3951
260	20231214	143700	134718377	950	950	950	950	100
261	20231214	143600	134623377	950	950	950	950	121
262	20231214	143500	134508427	951	951	951	951	0
263	20231214	143400	134508427	951	951	951	951	300
264	20231214	143300	134223127	950	950	950	950	0
265	20231214	143200	134223127	950	950	950	950	2
266	20231214	143100	134221227	951	951	951	951	0
267	20231214	143000	134221227	951	951	951	951	12822
268	20231214	142900	122027505	951	952	952	951	175
269	20231214	142800	121861042	952	952	952	952	40
270	20231214	142700	121822962	952	953	953	952	12353
271	20231214	142600	110062884	953	953	953	952	4521
272	20231214	142500	105758849	953	953	953	953	33
273	20231214	142400	105727400	953	953	953	953	1
274	20231214	142300	105726447	953	953	953	953	12
275	20231214	142200	105715011	952	952	952	952	134
276	20231214	142100	105587443	953	953	953	953	0
277	20231214	142000	105587443	953	953	953	953	13
278	20231214	141900	105575054	953	953	953	953	13
279	20231214	141800	105562665	953	953	953	953	13
280	20231214	141700	105550276	952	952	952	952	146
281	20231214	141600	105411284	953	953	953	953	0
282	20231214	141500	105411284	953	953	953	953	1740
283	20231214	141400	103753064	953	953	953	953	0
284	20231214	141300	103753064	953	953	953	953	0
285	20231214	141200	103753064	953	953	953	953	0
286	20231214	141100	103753064	953	953	953	953	0
287	20231214	141000	103753064	953	953	953	953	0
288	20231214	140900	103753064	953	954	954	953	1800
289	20231214	140800	102037564	955	955	955	955	6
290	20231214	140700	102031834	955	955	955	955	2
291	20231214	140600	102029924	955	955	955	955	0
292	20231214	140500	102029924	955	955	955	955	0
293	20231214	140400	102029924	955	955	955	955	7
294	20231214	140300	102023239	955	955	955	955	63
295	20231214	140200	101963074	955	955	955	955	0
296	20231214	140100	101963074	955	955	955	955	0
297	20231214	140000	101963074	955	955	955	955	2300
298	20231214	135900	99766574	955	955	955	955	0
299	20231214	135800	99766574	955	955	955	955	0
300	20231214	135700	99766574	955	955	955	955	1000
301	20231214	135600	98811574	955	955	955	955	500
302	20231214	135500	98334074	955	955	955	955	0
303	20231214	135400	98334074	955	955	955	955	0
304	20231214	135300	98334074	955	955	955	955	200
305	20231214	135200	98143074	955	955	955	955	0
306	20231214	135100	98143074	955	955	955	955	0
307	20231214	135000	98143074	955	955	955	955	0
308	20231214	134900	98143074	955	955	955	955	0
309	20231214	134800	98143074	955	955	955	955	0
310	20231214	134700	98143074	955	955	955	955	0
311	20231214	134600	98143074	955	955	955	955	0
312	20231214	134500	98143074	955	955	955	955	0
313	20231214	134400	98143074	955	955	955	955	0
314	20231214	134300	98143074	955	955	955	955	0
315	20231214	134200	98143074	955	955	955	955	0
316	20231214	134100	98143074	955	955	955	955	1
317	20231214	134000	98142119	951	955	955	951	686
318	20231214	133900	97487713	951	951	951	951	127
319	20231214	133800	97366936	951	951	951	951	0
320	20231214	133700	97366936	951	951	951	951	123
321	20231214	133600	97249963	951	951	951	951	0
322	20231214	133500	97249963	951	952	952	951	158
323	20231214	133400	97099668	952	952	952	952	238
324	20231214	133300	96873092	952	952	952	952	0
325	20231214	133200	96873092	952	954	954	952	222
326	20231214	133100	96661464	954	954	954	954	0
327	20231214	133000	96661464	954	954	954	954	145
328	20231214	132900	96523134	954	955	955	954	198
329	20231214	132800	96334182	956	957	957	956	165
330	20231214	132700	96176377	960	960	960	960	0
331	20231214	132600	96176377	960	960	960	960	0
332	20231214	132500	96176377	960	960	960	960	0
333	20231214	132400	96176377	960	960	960	960	0
334	20231214	132300	96176377	960	960	960	960	0
335	20231214	132200	96176377	960	960	960	960	0
336	20231214	132100	96176377	960	960	960	960	0
337	20231214	132000	96176377	960	960	960	960	0
338	20231214	131900	96176377	960	957	960	956	1061
339	20231214	131800	95159157	957	957	957	957	3
340	20231214	131700	95156286	957	956	957	956	37
341	20231214	131600	95120913	955	955	955	955	20
342	20231214	131500	95101813	955	954	955	954	51
343	20231214	131400	95053148	953	953	953	953	100
344	20231214	131300	94957848	953	953	953	953	6
345	20231214	131200	94952130	953	953	953	953	2
346	20231214	131100	94950224	954	955	955	949	20002
347	20231214	131000	75926077	956	956	956	956	0
348	20231214	130900	75926077	956	956	956	956	0
349	20231214	130800	75926077	956	956	956	956	0
350	20231214	130700	75926077	956	956	956	956	0
351	20231214	130600	75926077	956	956	956	956	0
352	20231214	130500	75926077	956	956	956	956	30
353	20231214	130400	75897397	955	955	955	955	545
354	20231214	130300	75376922	955	955	955	955	0
355	20231214	130200	75376922	955	955	955	955	27
356	20231214	130100	75351137	955	955	955	955	40
357	20231214	130000	75312937	955	955	955	955	0
358	20231214	125900	75312937	955	955	955	955	5
359	20231214	125800	75308162	955	955	955	955	0
360	20231214	125700	75308162	955	955	955	955	0
361	20231214	125600	75308162	955	955	955	955	0
362	20231214	125500	75308162	955	955	955	955	9
363	20231214	125400	75299567	955	955	955	955	0
364	20231214	125300	75299567	955	955	955	955	1
365	20231214	125200	75298612	951	955	955	950	10051
366	20231214	125100	65742143	958	958	958	958	1
367	20231214	125000	65741185	955	955	955	955	0
368	20231214	124900	65741185	955	955	955	955	3097
369	20231214	124800	62783550	955	956	956	955	3500
370	20231214	124700	59440950	959	959	959	959	1
371	20231214	124600	59439991	955	955	955	955	0
372	20231214	124500	59439991	955	955	955	955	0
373	20231214	124400	59439991	955	955	955	955	66
374	20231214	124300	59376961	955	956	956	955	3000
375	20231214	124200	56509395	956	959	959	955	10444
376	20231214	124100	46517759	958	958	958	958	53
377	20231214	124000	46466985	959	959	959	959	0
378	20231214	123900	46466985	959	959	959	959	1
379	20231214	123800	46466026	958	958	958	958	0
380	20231214	123700	46466026	958	958	958	958	0
381	20231214	123600	46466026	958	958	958	958	0
382	20231214	123500	46466026	958	958	958	958	0
383	20231214	123400	46466026	958	958	958	958	455
384	20231214	123300	46030136	958	958	958	958	1922
385	20231214	123200	44188860	958	959	959	958	100
386	20231214	123100	44093058	957	957	957	957	0
387	20231214	123000	44093058	957	957	957	957	0
388	20231214	122900	44093058	957	957	957	957	0
389	20231214	122800	44093058	957	957	957	957	0
390	20231214	122700	44093058	957	957	957	957	0
391	20231214	122600	44093058	957	957	957	957	0
392	20231214	122500	44093058	957	957	957	957	0
393	20231214	122400	44093058	957	957	957	957	45
394	20231214	122300	44049993	957	961	961	957	7682
395	20231214	122200	36696044	961	961	961	961	0
396	20231214	122100	36696044	961	961	961	961	0
397	20231214	122000	36696044	961	961	961	961	0
398	20231214	121900	36696044	961	960	961	959	115
399	20231214	121800	36585704	961	961	961	961	0
400	20231214	121700	36585704	961	961	961	961	17
401	20231214	121600	36569367	960	960	960	960	0
402	20231214	121500	36569367	960	960	960	960	0
403	20231214	121400	36569367	960	960	960	960	950
404	20231214	121300	35657367	961	961	961	961	3
405	20231214	121200	35654484	961	961	961	961	0
406	20231214	121100	35654484	961	961	961	961	0
407	20231214	121000	35654484	961	961	961	961	0
408	20231214	120900	35654484	961	961	961	961	520
409	20231214	120800	35154764	959	959	959	959	0
410	20231214	120700	35154764	959	959	959	959	0
411	20231214	120600	35154764	959	959	959	959	10
412	20231214	120500	35145174	961	961	961	961	0
413	20231214	120400	35145174	961	961	961	961	0
414	20231214	120300	35145174	961	961	961	961	0
415	20231214	120200	35145174	961	961	961	961	0
416	20231214	120100	35145174	961	961	961	961	0
417	20231214	120000	35145174	961	961	961	961	0
418	20231214	115900	35145174	961	961	961	961	0
419	20231214	115800	35145174	961	961	961	961	0
420	20231214	115700	35145174	961	961	961	961	0
421	20231214	115600	35145174	961	961	961	961	0
422	20231214	115500	35145174	961	961	961	961	0
423	20231214	115400	35145174	961	961	961	961	0
424	20231214	115300	35145174	961	961	961	961	0
425	20231214	115200	35145174	961	961	961	961	5
426	20231214	115100	35140369	957	957	957	957	0
427	20231214	115000	35140369	957	957	957	957	0
428	20231214	114900	35140369	957	957	957	957	0
429	20231214	114800	35140369	957	957	957	957	0
430	20231214	114700	35140369	957	957	957	957	1
431	20231214	114600	35139412	957	960	960	957	5510
432	20231214	114500	29861869	960	960	960	960	0
433	20231214	114400	29861869	960	960	960	960	295
434	20231214	114300	29578669	960	960	960	960	0
435	20231214	114200	29578669	960	960	960	960	0
436	20231214	114100	29578669	960	960	960	960	0
437	20231214	114000	29578669	960	960	960	960	0
438	20231214	113900	29578669	960	960	960	960	0
439	20231214	113800	29578669	960	960	960	960	0
440	20231214	113700	29578669	960	960	960	960	52
441	20231214	113600	29528749	961	961	961	961	0
442	20231214	113500	29528749	961	961	961	961	100
443	20231214	113400	29432649	962	962	962	962	0
444	20231214	113300	29432649	962	962	962	962	0
445	20231214	113200	29432649	962	962	962	962	0
446	20231214	113100	29432649	962	962	962	962	0
447	20231214	113000	29432649	962	962	962	962	0
448	20231214	112900	29432649	962	962	962	962	0
449	20231214	112800	29432649	962	962	962	962	0
450	20231214	112700	29432649	962	962	962	962	0
451	20231214	112600	29432649	962	962	962	962	0
452	20231214	112500	29432649	962	962	962	962	0
453	20231214	112400	29432649	962	962	962	962	0
454	20231214	112300	29432649	962	961	962	961	10
455	20231214	112200	29423035	961	961	961	961	10
456	20231214	112100	29413425	960	960	960	960	0
457	20231214	112000	29413425	960	960	960	960	0
458	20231214	111900	29413425	960	960	960	960	438
459	20231214	111800	28992945	961	961	961	961	3
460	20231214	111700	28990062	960	960	960	960	0
461	20231214	111600	28990062	960	960	960	960	0
462	20231214	111500	28990062	960	960	960	960	0
463	20231214	111400	28990062	960	960	960	960	83
464	20231214	111300	28910382	960	960	960	960	369
465	20231214	111200	28556142	959	959	959	959	0
466	20231214	111100	28556142	959	959	959	959	119
467	20231214	111000	28442021	960	960	960	960	0
468	20231214	110900	28442021	960	960	960	960	0
469	20231214	110800	28442021	960	960	960	960	0
470	20231214	110700	28442021	960	960	960	960	0
471	20231214	110600	28442021	960	960	960	960	0
472	20231214	110500	28442021	960	960	960	960	0
473	20231214	110400	28442021	960	960	960	960	1
474	20231214	110300	28441061	962	962	962	962	0
475	20231214	110200	28441061	962	962	962	962	0
476	20231214	110100	28441061	962	962	962	962	0
477	20231214	110000	28441061	962	962	962	962	0
478	20231214	105900	28441061	962	962	962	962	0
479	20231214	105800	28441061	962	962	962	962	0
480	20231214	105700	28441061	962	962	962	962	0
481	20231214	105600	28441061	962	962	962	962	0
482	20231214	105500	28441061	962	962	962	962	0
483	20231214	105400	28441061	962	962	962	962	0
484	20231214	105300	28441061	962	962	962	962	0
485	20231214	105200	28441061	962	962	962	962	1
486	20231214	105100	28440099	962	962	962	962	0
487	20231214	105000	28440099	962	962	962	962	0
488	20231214	104900	28440099	962	962	962	962	0
489	20231214	104800	28440099	962	962	962	962	0
490	20231214	104700	28440099	962	962	962	962	0
491	20231214	104600	28440099	962	962	962	962	0
492	20231214	104500	28440099	962	962	962	962	0
493	20231214	104400	28440099	962	962	962	962	1039
494	20231214	104300	27440581	962	962	962	962	1039
495	20231214	104200	26441063	962	962	962	962	0
496	20231214	104100	26441063	962	962	962	962	0
497	20231214	104000	26441063	962	962	962	962	0
498	20231214	103900	26441063	962	962	962	962	5
499	20231214	103800	26436253	958	958	958	958	0
500	20231214	103700	26436253	958	958	958	958	0
501	20231214	103600	26436253	958	958	958	958	0
502	20231214	103500	26436253	958	958	958	958	2
503	20231214	103400	26434337	962	962	962	962	0
504	20231214	103300	26434337	962	962	962	962	1
505	20231214	103200	26433375	959	959	959	959	0
506	20231214	103100	26433375	959	959	959	959	0
507	20231214	103000	26433375	959	961	961	959	1168
508	20231214	102900	25312927	960	960	960	960	220
509	20231214	102800	25101727	960	960	960	960	2
510	20231214	102700	25099807	960	960	960	960	0
511	20231214	102600	25099807	960	960	960	960	1
512	20231214	102500	25098847	961	961	961	961	0
513	20231214	102400	25098847	961	961	961	961	0
514	20231214	102300	25098847	961	961	961	961	0
515	20231214	102200	25098847	961	960	961	960	12
516	20231214	102100	25087319	961	961	961	961	0
517	20231214	102000	25087319	961	961	961	961	0
518	20231214	101900	25087319	961	961	961	961	0
519	20231214	101800	25087319	961	961	961	961	0
520	20231214	101700	25087319	961	961	961	961	1
521	20231214	101600	25086358	958	958	958	958	0
522	20231214	101500	25086358	958	960	960	958	2437
523	20231214	101400	22749852	961	961	961	961	1
524	20231214	101300	22748891	961	961	961	961	0
525	20231214	101200	22748891	961	961	961	961	1
526	20231214	101100	22747930	961	961	961	961	1
527	20231214	101000	22746969	961	961	961	961	223
528	20231214	100900	22532666	961	961	961	961	256
529	20231214	100800	22286650	963	963	963	963	0
530	20231214	100700	22286650	963	963	963	963	0
531	20231214	100600	22286650	963	963	963	963	0
532	20231214	100500	22286650	963	963	963	963	0
533	20231214	100400	22286650	963	963	963	963	0
534	20231214	100300	22286650	963	963	963	963	0
535	20231214	100200	22286650	963	963	963	963	1
536	20231214	100100	22285687	965	965	965	965	0
537	20231214	100000	22285687	965	965	965	965	0
538	20231214	095900	22285687	965	965	965	965	0
539	20231214	095800	22285687	965	965	965	965	0
540	20231214	095700	22285687	965	962	965	961	1619
541	20231214	095600	20728849	961	961	961	961	0
542	20231214	095500	20728849	961	961	961	961	0
543	20231214	095400	20728849	961	961	961	961	95
544	20231214	095300	20637554	961	962	962	961	2385
545	20231214	095200	18343306	962	964	964	962	10714
546	20231214	095100	8029536	966	966	966	966	1
547	20231214	095000	8028570	964	964	964	964	0
548	20231214	094900	8028570	964	964	964	964	50
549	20231214	094800	7980370	964	964	964	964	0
550	20231214	094700	7980370	964	965	965	964	143
551	20231214	094600	7842505	965	965	965	965	4
552	20231214	094500	7838645	966	966	966	966	0
553	20231214	094400	7838645	966	965	966	965	1220
554	20231214	094300	6661344	966	966	966	966	0
555	20231214	094200	6661344	966	966	966	966	0
556	20231214	094100	6661344	966	966	966	966	0
557	20231214	094000	6661344	966	966	966	966	0
558	20231214	093900	6661344	966	966	966	966	0
559	20231214	093800	6661344	966	966	966	966	17
560	20231214	093700	6644922	966	966	966	966	5
561	20231214	093600	6640092	966	966	966	966	13
562	20231214	093500	6627534	966	966	966	966	1
563	20231214	093400	6626568	966	966	966	966	258
564	20231214	093300	6377340	966	967	967	966	101
565	20231214	093200	6279674	966	966	966	966	1
566	20231214	093100	6278708	965	966	966	965	1000
567	20231214	093000	5313117	967	967	967	967	0
568	20231214	092900	5313117	967	967	967	967	0
569	20231214	092800	5313117	967	967	967	967	0
570	20231214	092700	5313117	967	967	967	967	0
571	20231214	092600	5313117	967	967	967	967	1
572	20231214	092500	5312150	966	967	967	966	40
573	20231214	092400	5273480	967	967	967	967	1
574	20231214	092300	5272513	966	966	966	966	1
575	20231214	092200	5271547	967	967	968	967	2242
576	20231214	092100	3103329	968	968	968	968	100
577	20231214	092000	3006529	967	967	967	967	200
578	20231214	091900	2813129	969	969	969	969	2
579	20231214	091800	2811191	967	967	967	967	91
580	20231214	091700	2723194	967	967	967	967	2
581	20231214	091600	2721260	969	967	969	967	2176
582	20231214	091500	617050	969	969	969	969	0
583	20231214	091400	617050	969	968	969	968	7
584	20231214	091300	610273	967	967	967	967	4
585	20231214	091200	606405	967	968	968	967	70
586	20231214	091100	538707	969	969	969	969	0
587	20231214	091000	538707	969	967	969	967	41
588	20231214	090900	499021	967	967	967	967	11
589	20231214	090800	488384	967	967	967	967	166
590	20231214	090700	327862	967	967	967	967	1
591	20231214	090600	326895	966	966	966	966	1
592	20231214	090500	325929	966	966	966	966	0
593	20231214	090400	325929	966	966	966	966	25
594	20231214	090300	301779	966	966	966	966	15
595	20231214	090200	287289	966	966	966	966	4
596	20231214	090100	283425	966	964	966	964	15
597	20231214	090000	268956	964	964	964	964	279