KissMeData/033830/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191500	103316906	999	999	999	999	879
3	20231213	191400	103316906	999	999	999	999	0
4	20231213	191300	103316906	999	999	999	999	0
5	20231213	191200	103316906	999	999	999	999	0
6	20231213	191100	103316906	999	999	999	999	0
7	20231213	191000	103316906	999	999	999	999	0
8	20231213	190900	103316906	999	999	999	999	0
9	20231213	190800	103316906	999	999	999	999	0
10	20231213	190700	103316906	999	999	999	999	0
11	20231213	190600	103316906	999	999	999	999	0
12	20231213	190500	103316906	999	999	999	999	0
13	20231213	190400	103316906	999	999	999	999	0
14	20231213	190300	103316906	999	999	999	999	0
15	20231213	190200	103316906	999	999	999	999	0
16	20231213	190100	103316906	999	999	999	999	0
17	20231213	190000	103316906	999	999	999	999	0
18	20231213	185900	103316906	999	999	999	999	0
19	20231213	185800	103316906	999	999	999	999	0
20	20231213	185700	103316906	999	999	999	999	0
21	20231213	185600	103316906	999	999	999	999	0
22	20231213	185500	103316906	999	999	999	999	0
23	20231213	185400	103316906	999	999	999	999	0
24	20231213	185300	103316906	999	999	999	999	0
25	20231213	185200	103316906	999	999	999	999	0
26	20231213	185100	103316906	999	999	999	999	0
27	20231213	185000	103316906	999	999	999	999	0
28	20231213	184900	103316906	999	999	999	999	0
29	20231213	184800	103316906	999	999	999	999	0
30	20231213	184700	103316906	999	999	999	999	0
31	20231213	184600	103316906	999	999	999	999	0
32	20231213	184500	103316906	999	999	999	999	879
33	20231213	184400	103316906	999	999	999	999	0
34	20231213	184300	103316906	999	999	999	999	0
35	20231213	184200	103316906	999	999	999	999	0
36	20231213	184100	103316906	999	999	999	999	0
37	20231213	184000	103316906	999	999	999	999	0
38	20231213	183900	103316906	999	999	999	999	0
39	20231213	183800	103316906	999	999	999	999	0
40	20231213	183700	103316906	999	999	999	999	0
41	20231213	183600	103316906	999	999	999	999	0
42	20231213	183500	103316906	999	999	999	999	0
43	20231213	183400	103316906	999	999	999	999	0
44	20231213	183300	103316906	999	999	999	999	0
45	20231213	183200	103316906	999	999	999	999	0
46	20231213	183100	103316906	999	999	999	999	0
47	20231213	183000	103316906	999	999	999	999	0
48	20231213	182900	103316906	999	999	999	999	0
49	20231213	182800	103316906	999	999	999	999	0
50	20231213	182700	103316906	999	999	999	999	0
51	20231213	182600	103316906	999	999	999	999	0
52	20231213	182500	103316906	999	999	999	999	0
53	20231213	182400	103316906	999	999	999	999	0
54	20231213	182300	103316906	999	999	999	999	0
55	20231213	182200	103316906	999	999	999	999	0
56	20231213	182100	103316906	999	999	999	999	0
57	20231213	182000	103316906	999	999	999	999	0
58	20231213	181900	103316906	999	999	999	999	0
59	20231213	181800	103316906	999	999	999	999	0
60	20231213	181700	103316906	999	999	999	999	0
61	20231213	181600	103316906	999	999	999	999	0
62	20231213	181500	103316906	999	999	999	999	879
63	20231213	181400	103316906	999	999	999	999	0
64	20231213	181300	103316906	999	999	999	999	0
65	20231213	181200	103316906	999	999	999	999	0
66	20231213	181100	103316906	999	999	999	999	0
67	20231213	181000	103316906	999	999	999	999	0
68	20231213	180900	103316906	999	999	999	999	0
69	20231213	180800	103316906	999	999	999	999	0
70	20231213	180700	103316906	999	999	999	999	0
71	20231213	180600	103316906	999	999	999	999	0
72	20231213	180500	103316906	999	999	999	999	0
73	20231213	180400	103316906	999	999	999	999	0
74	20231213	180300	103316906	999	999	999	999	0
75	20231213	180200	103316906	999	999	999	999	0
76	20231213	180100	103316906	999	999	999	999	0
77	20231213	180000	103316906	999	999	999	999	0
78	20231213	175900	103316906	999	999	999	999	0
79	20231213	175800	103316906	999	999	999	999	0
80	20231213	175700	103316906	999	999	999	999	0
81	20231213	175600	103316906	999	999	999	999	0
82	20231213	175500	103316906	999	999	999	999	0
83	20231213	175400	103316906	999	999	999	999	0
84	20231213	175300	103316906	999	999	999	999	0
85	20231213	175200	103316906	999	999	999	999	0
86	20231213	175100	103316906	999	999	999	999	0
87	20231213	175000	103316906	999	999	999	999	0
88	20231213	174900	103316906	999	999	999	999	0
89	20231213	174800	103316906	999	999	999	999	0
90	20231213	174700	103316906	999	999	999	999	0
91	20231213	174600	103316906	999	999	999	999	0
92	20231213	174500	103316906	999	999	999	999	879
93	20231213	174400	103316906	999	999	999	999	0
94	20231213	174300	103316906	999	999	999	999	0
95	20231213	174200	103316906	999	999	999	999	0
96	20231213	174100	103316906	999	999	999	999	0
97	20231213	174000	103316906	999	999	999	999	0
98	20231213	173900	103316906	999	999	999	999	0
99	20231213	173800	103316906	999	999	999	999	0
100	20231213	173700	103316906	999	999	999	999	0
101	20231213	173600	103316906	999	999	999	999	0
102	20231213	173500	103316906	999	999	999	999	0
103	20231213	173400	103316906	999	999	999	999	0
104	20231213	173300	103316906	999	999	999	999	0
105	20231213	173200	103316906	999	999	999	999	0
106	20231213	173100	103316906	999	999	999	999	0
107	20231213	173000	103316906	999	999	999	999	0
108	20231213	172900	103316906	999	999	999	999	0
109	20231213	172800	103316906	999	999	999	999	0
110	20231213	172700	103316906	999	999	999	999	0
111	20231213	172600	103316906	999	999	999	999	0
112	20231213	172500	103316906	999	999	999	999	0
113	20231213	172400	103316906	999	999	999	999	0
114	20231213	172300	103316906	999	999	999	999	0
115	20231213	172200	103316906	999	999	999	999	0
116	20231213	172100	103316906	999	999	999	999	0
117	20231213	172000	103316906	999	999	999	999	0
118	20231213	171900	103316906	999	999	999	999	0
119	20231213	171800	103316906	999	999	999	999	0
120	20231213	171700	103316906	999	999	999	999	0
121	20231213	171600	103316906	999	999	999	999	0
122	20231213	171500	103316906	999	999	999	999	879
123	20231213	171400	103316906	999	999	999	999	0
124	20231213	171300	103316906	999	999	999	999	0
125	20231213	171200	103316906	999	999	999	999	0
126	20231213	171100	103316906	999	999	999	999	0
127	20231213	171000	103316906	999	999	999	999	0
128	20231213	170900	103316906	999	999	999	999	0
129	20231213	170800	103316906	999	999	999	999	0
130	20231213	170700	103316906	999	999	999	999	0
131	20231213	170600	103316906	999	999	999	999	0
132	20231213	170500	103316906	999	999	999	999	0
133	20231213	170400	103316906	999	999	999	999	0
134	20231213	170300	103316906	999	999	999	999	0
135	20231213	170200	103316906	999	999	999	999	0
136	20231213	170100	103316906	999	999	999	999	0
137	20231213	170000	103316906	999	999	999	999	0
138	20231213	165900	103316906	999	999	999	999	0
139	20231213	165800	103316906	999	999	999	999	0
140	20231213	165700	103316906	999	999	999	999	0
141	20231213	165600	103316906	999	999	999	999	0
142	20231213	165500	103316906	999	999	999	999	0
143	20231213	165400	103316906	999	999	999	999	0
144	20231213	165300	103316906	999	999	999	999	0
145	20231213	165200	103316906	999	999	999	999	0
146	20231213	165100	103316906	999	999	999	999	0
147	20231213	165000	103316906	999	999	999	999	0
148	20231213	164900	103316906	999	999	999	999	0
149	20231213	164800	103316906	999	999	999	999	0
150	20231213	164700	103316906	999	999	999	999	0
151	20231213	164600	103316906	999	999	999	999	0
152	20231213	164500	103316906	999	999	999	999	879
153	20231213	164400	103316906	999	999	999	999	0
154	20231213	164300	103316906	999	999	999	999	0
155	20231213	164200	103316906	999	999	999	999	0
156	20231213	164100	103316906	999	999	999	999	0
157	20231213	164000	103316906	999	999	999	999	0
158	20231213	163900	103316906	999	999	999	999	0
159	20231213	163800	103316906	999	999	999	999	0
160	20231213	163700	103316906	999	999	999	999	0
161	20231213	163600	103316906	999	999	999	999	0
162	20231213	163500	103316906	999	999	999	999	0
163	20231213	163400	103316906	999	999	999	999	0
164	20231213	163300	103316906	999	999	999	999	0
165	20231213	163200	103316906	999	999	999	999	0
166	20231213	163100	103316906	999	999	999	999	0
167	20231213	163000	103316906	999	999	999	999	0
168	20231213	162900	103316906	999	999	999	999	0
169	20231213	162800	103316906	999	999	999	999	0
170	20231213	162700	103316906	999	999	999	999	0
171	20231213	162600	103316906	999	999	999	999	0
172	20231213	162500	103316906	999	999	999	999	0
173	20231213	162400	103316906	999	999	999	999	0
174	20231213	162300	103316906	999	999	999	999	0
175	20231213	162200	103316906	999	999	999	999	0
176	20231213	162100	103316906	999	999	999	999	0
177	20231213	162000	103316906	999	999	999	999	0
178	20231213	161900	103316906	999	999	999	999	0
179	20231213	161800	103316906	999	999	999	999	0
180	20231213	161700	103316906	999	999	999	999	0
181	20231213	161600	103316906	999	999	999	999	0
182	20231213	161500	103316906	999	999	999	999	879
183	20231213	161400	103316906	999	999	999	999	0
184	20231213	161300	103316906	999	999	999	999	0
185	20231213	161200	103316906	999	999	999	999	0
186	20231213	161100	103316906	999	999	999	999	0
187	20231213	161000	103316906	999	999	999	999	0
188	20231213	160900	103316906	999	999	999	999	0
189	20231213	160800	103316906	999	999	999	999	0
190	20231213	160700	103316906	999	999	999	999	0
191	20231213	160600	103316906	999	999	999	999	0
192	20231213	160500	103316906	999	999	999	999	0
193	20231213	160400	103316906	999	999	999	999	0
194	20231213	160300	103316906	999	999	999	999	0
195	20231213	160200	103316906	999	999	999	999	0
196	20231213	160100	103316906	999	999	999	999	0
197	20231213	160000	103316906	999	999	999	999	0
198	20231213	155900	103316906	999	999	999	999	0
199	20231213	155800	103316906	999	999	999	999	0
200	20231213	155700	103316906	999	999	999	999	0
201	20231213	155600	103316906	999	999	999	999	0
202	20231213	155500	103316906	999	999	999	999	0
203	20231213	155400	103316906	999	999	999	999	0
204	20231213	155300	103316906	999	999	999	999	0
205	20231213	155200	103316906	999	999	999	999	0
206	20231213	155100	103316906	999	999	999	999	0
207	20231213	155000	103316906	999	999	999	999	0
208	20231213	154900	103316906	999	999	999	999	0
209	20231213	154800	103316906	999	999	999	999	0
210	20231213	154700	103316906	999	999	999	999	0
211	20231213	154600	103316906	999	999	999	999	0
212	20231213	154500	103316906	999	999	999	999	879
213	20231213	154400	103316906	999	999	999	999	0
214	20231213	154300	103316906	999	999	999	999	0
215	20231213	154200	103316906	999	999	999	999	0
216	20231213	154100	103316906	999	999	999	999	0
217	20231213	154000	103316906	999	999	999	999	0
218	20231213	153900	103316906	999	999	999	999	0
219	20231213	153800	103316906	999	999	999	999	0
220	20231213	153700	103316906	999	999	999	999	0
221	20231213	153600	103316906	999	999	999	999	0
222	20231213	153500	103316906	999	999	999	999	0
223	20231213	153400	103316906	999	999	999	999	0
224	20231213	153300	103316906	999	999	999	999	0
225	20231213	153200	103316906	999	999	999	999	0
226	20231213	153100	103316906	999	999	999	999	0
227	20231213	153000	103316906	999	999	999	999	879
228	20231213	152900	102438785	997	997	997	997	0
229	20231213	152800	102438785	997	997	997	997	0
230	20231213	152700	102438785	997	997	997	997	0
231	20231213	152600	102438785	997	997	997	997	0
232	20231213	152500	102438785	997	997	997	997	0
233	20231213	152400	102438785	997	997	997	997	0
234	20231213	152300	102438785	997	997	997	997	0
235	20231213	152200	102438785	997	997	997	997	0
236	20231213	152100	102438785	997	997	997	997	0
237	20231213	152000	102438785	997	997	997	997	0
238	20231213	151900	102438785	997	985	997	985	7320
239	20231213	151800	95210699	984	984	984	984	0
240	20231213	151700	95210699	984	984	984	984	0
241	20231213	151600	95210699	984	984	984	984	844
242	20231213	151500	94380203	984	984	984	984	1000
243	20231213	151400	93396203	985	985	985	985	0
244	20231213	151300	93396203	985	985	985	985	0
245	20231213	151200	93396203	985	985	985	985	0
246	20231213	151100	93396203	985	985	985	985	0
247	20231213	151000	93396203	985	985	985	985	2
248	20231213	150900	93394233	985	985	985	985	100
249	20231213	150800	93295733	985	985	985	985	0
250	20231213	150700	93295733	985	985	985	985	14
251	20231213	150600	93281943	985	985	985	985	539
252	20231213	150500	92751028	985	985	985	985	0
253	20231213	150400	92751028	985	985	985	985	200
254	20231213	150300	92554028	984	984	984	984	0
255	20231213	150200	92554028	984	984	984	984	0
256	20231213	150100	92554028	984	984	984	984	0
257	20231213	150000	92554028	984	984	984	984	1767
258	20231213	145900	90815300	985	985	985	985	0
259	20231213	145800	90815300	985	985	985	985	733
260	20231213	145700	90093295	985	985	985	985	0
261	20231213	145600	90093295	985	985	985	985	0
262	20231213	145500	90093295	985	985	985	985	0
263	20231213	145400	90093295	985	985	985	985	0
264	20231213	145300	90093295	985	985	985	985	0
265	20231213	145200	90093295	985	985	985	985	0
266	20231213	145100	90093295	985	985	985	985	0
267	20231213	145000	90093295	985	985	985	985	0
268	20231213	144900	90093295	985	985	985	985	0
269	20231213	144800	90093295	985	985	985	985	795
270	20231213	144700	89310220	986	986	986	986	0
271	20231213	144600	89310220	986	986	986	986	0
272	20231213	144500	89310220	986	986	986	986	0
273	20231213	144400	89310220	986	986	986	986	0
274	20231213	144300	89310220	986	986	986	986	0
275	20231213	144200	89310220	986	986	986	986	0
276	20231213	144100	89310220	986	986	986	986	0
277	20231213	144000	89310220	986	986	986	986	0
278	20231213	143900	89310220	986	986	986	986	0
279	20231213	143800	89310220	986	986	986	986	0
280	20231213	143700	89310220	986	986	986	986	78
281	20231213	143600	89233312	986	986	986	986	0
282	20231213	143500	89233312	986	986	986	986	0
283	20231213	143400	89233312	986	986	986	986	50
284	20231213	143300	89184012	986	986	986	986	50
285	20231213	143200	89134712	985	985	985	985	0
286	20231213	143100	89134712	985	985	985	985	0
287	20231213	143000	89134712	985	985	985	985	0
288	20231213	142900	89134712	985	985	985	985	500
289	20231213	142800	88642212	985	985	985	985	0
290	20231213	142700	88642212	985	985	985	985	1850
291	20231213	142600	86819962	986	986	986	986	0
292	20231213	142500	86819962	986	986	986	986	0
293	20231213	142400	86819962	986	986	986	986	10
294	20231213	142300	86810102	986	986	986	986	20
295	20231213	142200	86790382	986	986	986	986	0
296	20231213	142100	86790382	986	986	986	986	0
297	20231213	142000	86790382	986	986	986	986	0
298	20231213	141900	86790382	986	986	986	986	354
299	20231213	141800	86441338	987	987	987	987	0
300	20231213	141700	86441338	987	987	987	987	0
301	20231213	141600	86441338	987	987	987	987	0
302	20231213	141500	86441338	987	987	987	987	0
303	20231213	141400	86441338	987	987	987	987	205
304	20231213	141300	86239003	988	988	988	988	0
305	20231213	141200	86239003	988	988	988	988	200
306	20231213	141100	86041403	988	988	988	988	0
307	20231213	141000	86041403	988	988	988	988	0
308	20231213	140900	86041403	988	988	988	988	0
309	20231213	140800	86041403	988	988	988	988	0
310	20231213	140700	86041403	988	988	988	988	0
311	20231213	140600	86041403	988	988	988	988	0
312	20231213	140500	86041403	988	988	988	988	1012
313	20231213	140400	85041547	988	988	988	988	0
314	20231213	140300	85041547	988	988	988	988	1
315	20231213	140200	85040559	988	988	988	988	13
316	20231213	140100	85027715	988	988	988	988	100
317	20231213	140000	84928915	988	988	988	988	22
318	20231213	135900	84907179	988	988	988	988	10
319	20231213	135800	84897299	988	988	988	988	0
320	20231213	135700	84897299	988	988	988	988	0
321	20231213	135600	84897299	988	988	988	988	100
322	20231213	135500	84798499	988	988	988	988	0
323	20231213	135400	84798499	988	988	988	988	0
324	20231213	135300	84798499	988	988	988	988	0
325	20231213	135200	84798499	988	988	988	988	0
326	20231213	135100	84798499	988	988	988	988	0
327	20231213	135000	84798499	988	988	988	988	0
328	20231213	134900	84798499	988	988	988	988	0
329	20231213	134800	84798499	988	988	988	988	8
330	20231213	134700	84790595	986	986	986	986	0
331	20231213	134600	84790595	986	986	986	986	0
332	20231213	134500	84790595	986	986	986	986	0
333	20231213	134400	84790595	986	986	986	986	0
334	20231213	134300	84790595	986	986	986	986	0
335	20231213	134200	84790595	986	986	986	986	0
336	20231213	134100	84790595	986	986	986	986	0
337	20231213	134000	84790595	986	986	986	986	0
338	20231213	133900	84790595	986	986	986	986	0
339	20231213	133800	84790595	986	986	986	986	0
340	20231213	133700	84790595	986	986	986	986	0
341	20231213	133600	84790595	986	986	986	986	0
342	20231213	133500	84790595	986	989	989	986	81
343	20231213	133400	84710726	985	985	985	985	0
344	20231213	133300	84710726	985	985	985	985	0
345	20231213	133200	84710726	985	985	985	985	1705
346	20231213	133100	83031301	985	985	985	985	0
347	20231213	133000	83031301	985	987	987	985	1000
348	20231213	132900	82046151	988	988	988	988	0
349	20231213	132800	82046151	988	988	988	988	50
350	20231213	132700	81996751	988	988	988	988	267
351	20231213	132600	81732955	989	989	989	989	0
352	20231213	132500	81732955	989	989	989	989	210
353	20231213	132400	81525265	989	989	989	989	464
354	20231213	132300	81066369	988	988	988	988	238
355	20231213	132200	80831225	989	988	989	988	3
356	20231213	132100	80828259	989	989	989	989	0
357	20231213	132000	80828259	989	989	989	989	0
358	20231213	131900	80828259	989	989	989	989	1
359	20231213	131800	80827270	985	985	985	985	0
360	20231213	131700	80827270	985	985	985	985	1000
361	20231213	131600	79842270	985	985	985	985	1600
362	20231213	131500	78266270	985	985	985	985	0
363	20231213	131400	78266270	985	985	985	985	0
364	20231213	131300	78266270	985	985	985	985	0
365	20231213	131200	78266270	985	985	985	985	0
366	20231213	131100	78266270	985	985	985	985	0
367	20231213	131000	78266270	985	985	985	985	0
368	20231213	130900	78266270	985	985	985	985	0
369	20231213	130800	78266270	985	985	985	985	60
370	20231213	130700	78207170	988	988	988	988	0
371	20231213	130600	78207170	988	988	988	988	0
372	20231213	130500	78207170	988	988	988	988	0
373	20231213	130400	78207170	988	988	988	988	0
374	20231213	130300	78207170	988	988	988	988	0
375	20231213	130200	78207170	988	988	988	988	5
376	20231213	130100	78202230	988	988	988	988	0
377	20231213	130000	78202230	988	988	988	988	1
378	20231213	125900	78201242	985	985	985	985	0
379	20231213	125800	78201242	985	985	985	985	0
380	20231213	125700	78201242	985	985	985	985	0
381	20231213	125600	78201242	985	985	985	985	145
382	20231213	125500	78058417	985	985	985	985	777
383	20231213	125400	77293072	985	985	985	985	1000
384	20231213	125300	76308072	985	985	985	985	0
385	20231213	125200	76308072	985	985	985	985	0
386	20231213	125100	76308072	985	985	985	985	40
387	20231213	125000	76268672	985	985	985	985	0
388	20231213	124900	76268672	985	985	985	985	0
389	20231213	124800	76268672	985	985	985	985	0
390	20231213	124700	76268672	985	985	985	985	0
391	20231213	124600	76268672	985	985	985	985	0
392	20231213	124500	76268672	985	985	985	985	0
393	20231213	124400	76268672	985	985	985	985	0
394	20231213	124300	76268672	985	985	985	985	0
395	20231213	124200	76268672	985	985	985	985	0
396	20231213	124100	76268672	985	985	985	985	0
397	20231213	124000	76268672	985	985	985	985	0
398	20231213	123900	76268672	985	986	986	985	5000
399	20231213	123800	71343642	985	985	985	985	0
400	20231213	123700	71343642	985	985	985	985	5000
401	20231213	123600	66418642	989	989	989	989	0
402	20231213	123500	66418642	989	989	989	989	0
403	20231213	123400	66418642	989	989	989	989	46
404	20231213	123300	66373148	989	989	989	989	0
405	20231213	123200	66373148	989	989	989	989	0
406	20231213	123100	66373148	989	989	989	989	0
407	20231213	123000	66373148	989	989	989	989	0
408	20231213	122900	66373148	989	989	989	989	0
409	20231213	122800	66373148	989	989	989	989	0
410	20231213	122700	66373148	989	989	989	989	15
411	20231213	122600	66358313	989	989	989	989	1
412	20231213	122500	66357324	984	984	984	984	0
413	20231213	122400	66357324	984	985	985	984	3000
414	20231213	122300	63403667	985	989	989	985	2260
415	20231213	122200	61176527	988	988	988	988	0
416	20231213	122100	61176527	988	988	988	988	0
417	20231213	122000	61176527	988	988	988	988	903
418	20231213	121900	60284363	988	988	988	988	97
419	20231213	121800	60188527	985	986	986	985	5000
420	20231213	121700	55263127	985	985	985	985	0
421	20231213	121600	55263127	985	985	985	985	0
422	20231213	121500	55263127	985	985	985	985	0
423	20231213	121400	55263127	985	991	992	985	12960
424	20231213	121300	42482976	994	994	994	994	0
425	20231213	121200	42482976	994	994	994	994	0
426	20231213	121100	42482976	994	994	994	994	0
427	20231213	121000	42482976	994	994	994	994	0
428	20231213	120900	42482976	994	994	994	994	0
429	20231213	120800	42482976	994	994	994	994	0
430	20231213	120700	42482976	994	994	994	994	0
431	20231213	120600	42482976	994	994	994	994	1
432	20231213	120500	42481982	995	995	995	995	0
433	20231213	120400	42481982	995	995	995	995	0
434	20231213	120300	42481982	995	995	995	995	0
435	20231213	120200	42481982	995	995	995	995	0
436	20231213	120100	42481982	995	995	995	995	0
437	20231213	120000	42481982	995	995	995	995	0
438	20231213	115900	42481982	995	995	995	995	0
439	20231213	115800	42481982	995	995	995	995	0
440	20231213	115700	42481982	995	995	995	995	0
441	20231213	115600	42481982	995	995	995	995	0
442	20231213	115500	42481982	995	995	995	995	0
443	20231213	115400	42481982	995	995	995	995	0
444	20231213	115300	42481982	995	995	995	995	0
445	20231213	115200	42481982	995	995	995	995	0
446	20231213	115100	42481982	995	995	995	995	0
447	20231213	115000	42481982	995	995	995	995	0
448	20231213	114900	42481982	995	995	995	995	16
449	20231213	114800	42466062	995	995	995	995	0
450	20231213	114700	42466062	995	995	995	995	1
451	20231213	114600	42465067	994	994	994	994	53
452	20231213	114500	42412385	994	994	994	994	0
453	20231213	114400	42412385	994	994	994	994	0
454	20231213	114300	42412385	994	994	994	994	0
455	20231213	114200	42412385	994	994	994	994	1
456	20231213	114100	42411391	987	987	987	987	71
457	20231213	114000	42341314	987	989	989	987	1087
458	20231213	113900	41267603	996	996	996	996	1
459	20231213	113800	41266607	989	990	990	989	380
460	20231213	113700	40890685	996	996	996	996	0
461	20231213	113600	40890685	996	996	996	996	0
462	20231213	113500	40890685	996	996	996	996	0
463	20231213	113400	40890685	996	996	996	996	0
464	20231213	113300	40890685	996	996	996	996	0
465	20231213	113200	40890685	996	996	996	996	0
466	20231213	113100	40890685	996	996	996	996	10
467	20231213	113000	40880725	996	996	996	996	0
468	20231213	112900	40880725	996	996	996	996	0
469	20231213	112800	40880725	996	996	996	996	0
470	20231213	112700	40880725	996	996	996	996	0
471	20231213	112600	40880725	996	996	996	996	0
472	20231213	112500	40880725	996	996	996	996	0
473	20231213	112400	40880725	996	991	996	990	4001
474	20231213	112300	36917308	990	995	995	990	1675
475	20231213	112200	35256563	995	996	996	995	650
476	20231213	112100	34609812	996	996	996	996	700
477	20231213	112000	33912612	997	997	997	997	0
478	20231213	111900	33912612	997	997	997	997	0
479	20231213	111800	33912612	997	997	997	997	6
480	20231213	111700	33906630	997	997	997	997	5052
481	20231213	111600	28869786	1000	1000	1000	1000	0
482	20231213	111500	28869786	1000	1000	1000	1000	0
483	20231213	111400	28869786	1000	1000	1000	1000	0
484	20231213	111300	28869786	1000	1000	1000	1000	0
485	20231213	111200	28869786	1000	1000	1000	1000	0
486	20231213	111100	28869786	1000	1000	1000	1000	0
487	20231213	111000	28869786	1000	1000	1000	1000	0
488	20231213	110900	28869786	1000	1000	1000	1000	0
489	20231213	110800	28869786	1000	1000	1000	1000	0
490	20231213	110700	28869786	1000	1000	1000	1000	0
491	20231213	110600	28869786	1000	1000	1000	1000	0
492	20231213	110500	28869786	1000	1000	1000	1000	0
493	20231213	110400	28869786	1000	1000	1000	1000	0
494	20231213	110300	28869786	1000	1000	1000	1000	0
495	20231213	110200	28869786	1000	1000	1000	1000	0
496	20231213	110100	28869786	1000	1000	1000	1000	0
497	20231213	110000	28869786	1000	999	1000	999	2
498	20231213	105900	28867787	1000	1000	1000	1000	0
499	20231213	105800	28867787	1000	1000	1000	1000	1
500	20231213	105700	28866787	1000	1000	1000	1000	0
501	20231213	105600	28866787	1000	1000	1000	1000	0
502	20231213	105500	28866787	1000	1000	1000	1000	20
503	20231213	105400	28846787	1000	1000	1000	1000	0
504	20231213	105300	28846787	1000	1000	1000	1000	0
505	20231213	105200	28846787	1000	1000	1000	1000	0
506	20231213	105100	28846787	1000	1000	1000	1000	0
507	20231213	105000	28846787	1000	1000	1000	1000	0
508	20231213	104900	28846787	1000	998	1000	998	100
509	20231213	104800	28746838	997	997	997	997	963
510	20231213	104700	27786727	997	997	997	997	20
511	20231213	104600	27766787	997	997	997	997	1
512	20231213	104500	27765790	995	995	995	995	0
513	20231213	104400	27765790	995	995	995	995	0
514	20231213	104300	27765790	995	995	995	995	0
515	20231213	104200	27765790	995	996	996	995	21
516	20231213	104100	27744888	995	995	995	995	0
517	20231213	104000	27744888	995	995	995	995	0
518	20231213	103900	27744888	995	996	996	995	27
519	20231213	103800	27718010	996	996	996	996	0
520	20231213	103700	27718010	996	996	996	996	0
521	20231213	103600	27718010	996	996	996	996	0
522	20231213	103500	27718010	996	993	996	993	75
523	20231213	103400	27643529	997	997	997	997	0
524	20231213	103300	27643529	997	997	997	997	0
525	20231213	103200	27643529	997	997	997	997	0
526	20231213	103100	27643529	997	995	997	987	2801
527	20231213	103000	24868546	995	995	995	995	67
528	20231213	102900	24801881	990	990	990	990	68
529	20231213	102800	24734561	990	995	995	990	14952
530	20231213	102700	9918867	995	995	995	995	111
531	20231213	102600	9808422	995	995	995	995	0
532	20231213	102500	9808422	995	995	995	995	0
533	20231213	102400	9808422	995	995	995	995	0
534	20231213	102300	9808422	995	995	995	995	0
535	20231213	102200	9808422	995	995	995	995	0
536	20231213	102100	9808422	995	995	995	995	0
537	20231213	102000	9808422	995	995	995	995	0
538	20231213	101900	9808422	995	995	995	995	0
539	20231213	101800	9808422	995	996	996	995	2400
540	20231213	101700	7420222	997	997	997	997	0
541	20231213	101600	7420222	997	997	997	997	0
542	20231213	101500	7420222	997	997	997	997	0
543	20231213	101400	7420222	997	997	997	997	26
544	20231213	101300	7394300	997	997	997	997	0
545	20231213	101200	7394300	997	997	997	997	0
546	20231213	101100	7394300	997	997	997	997	1050
547	20231213	101000	6347450	997	997	997	997	112
548	20231213	100900	6235786	997	997	997	997	0
549	20231213	100800	6235786	997	997	997	997	0
550	20231213	100700	6235786	997	997	997	997	0
551	20231213	100600	6235786	997	997	997	997	0
552	20231213	100500	6235786	997	997	997	997	0
553	20231213	100400	6235786	997	997	997	997	0
554	20231213	100300	6235786	997	997	997	997	0
555	20231213	100200	6235786	997	997	997	997	1002
556	20231213	100100	5236792	997	997	997	997	0
557	20231213	100000	5236792	997	997	997	997	10
558	20231213	095900	5226822	997	997	997	997	0
559	20231213	095800	5226822	997	997	997	997	0
560	20231213	095700	5226822	997	997	997	997	0
561	20231213	095600	5226822	997	997	997	997	50
562	20231213	095500	5176972	997	997	997	997	0
563	20231213	095400	5176972	997	997	997	997	1
564	20231213	095300	5175975	993	993	993	993	0
565	20231213	095200	5175975	993	993	993	993	0
566	20231213	095100	5175975	993	993	993	993	0
567	20231213	095000	5175975	993	993	993	993	0
568	20231213	094900	5175975	993	993	993	993	0
569	20231213	094800	5175975	993	993	993	993	0
570	20231213	094700	5175975	993	993	993	993	0
571	20231213	094600	5175975	993	993	993	993	0
572	20231213	094500	5175975	993	996	996	993	335
573	20231213	094400	4842889	997	997	997	997	0
574	20231213	094300	4842889	997	997	997	997	0
575	20231213	094200	4842889	997	997	997	997	0
576	20231213	094100	4842889	997	997	997	997	0
577	20231213	094000	4842889	997	997	997	997	2
578	20231213	093900	4840895	997	997	997	997	53
579	20231213	093800	4788054	997	997	997	997	0
580	20231213	093700	4788054	997	997	997	997	2
581	20231213	093600	4786060	997	997	997	997	5
582	20231213	093500	4781075	997	997	997	997	120
583	20231213	093400	4661435	997	997	997	997	3001
584	20231213	093300	1669438	998	998	998	998	1
585	20231213	093200	1668440	1000	1000	1000	1000	2
586	20231213	093100	1666440	1000	1000	1000	1000	0
587	20231213	093000	1666440	1000	1000	1000	1000	0
588	20231213	092900	1666440	1000	1000	1000	1000	0
589	20231213	092800	1666440	1000	1000	1000	1000	0
590	20231213	092700	1666440	1000	1000	1000	1000	0
591	20231213	092600	1666440	1000	1000	1000	1000	0
592	20231213	092500	1666440	1000	1000	1000	1000	0
593	20231213	092400	1666440	1000	1000	1000	1000	0
594	20231213	092300	1666440	1000	1000	1000	1000	0
595	20231213	092200	1666440	1000	1000	1000	1000	7
596	20231213	092100	1659440	1000	1000	1000	1000	1
597	20231213	092000	1658440	1000	1000	1000	1000	0
598	20231213	091900	1658440	1000	1000	1000	1000	0
599	20231213	091800	1658440	1000	1000	1000	1000	0
600	20231213	091700	1658440	1000	1000	1000	1000	0
601	20231213	091600	1658440	1000	1000	1000	1000	0
602	20231213	091500	1658440	1000	1000	1000	1000	0
603	20231213	091400	1658440	1000	1000	1000	1000	0
604	20231213	091300	1658440	1000	1000	1000	1000	0
605	20231213	091200	1658440	1000	1000	1000	1000	0
606	20231213	091100	1658440	1000	1000	1000	1000	0
607	20231213	091000	1658440	1000	1000	1000	1000	0
608	20231213	090900	1658440	1000	1000	1000	1000	500
609	20231213	090800	1158440	1000	1000	1000	1000	61
610	20231213	090700	1097440	1000	998	1000	998	636
611	20231213	090600	462710	998	998	998	998	304
612	20231213	090500	159318	1002	1002	1002	1002	0
613	20231213	090400	159318	1002	1002	1002	1002	40
614	20231213	090300	119238	1002	1002	1002	1002	18
615	20231213	090200	101202	1002	1002	1002	1002	1
616	20231213	090100	100200	1002	1002	1002	1002	0
617	20231213	090000	100200	1002	1002	1002	1002	100