KissMeData/054940/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193400	126515931	885	885	885	885	975
3	20231214	193300	126515931	885	885	885	885	0
4	20231214	193200	126515931	885	885	885	885	0
5	20231214	193100	126515931	885	885	885	885	0
6	20231214	193000	126515931	885	885	885	885	0
7	20231214	192900	126515931	885	885	885	885	0
8	20231214	192800	126515931	885	885	885	885	0
9	20231214	192700	126515931	885	885	885	885	0
10	20231214	192600	126515931	885	885	885	885	0
11	20231214	192500	126515931	885	885	885	885	0
12	20231214	192400	126515931	885	885	885	885	0
13	20231214	192300	126515931	885	885	885	885	0
14	20231214	192200	126515931	885	885	885	885	0
15	20231214	192100	126515931	885	885	885	885	0
16	20231214	192000	126515931	885	885	885	885	0
17	20231214	191900	126515931	885	885	885	885	0
18	20231214	191800	126515931	885	885	885	885	0
19	20231214	191700	126515931	885	885	885	885	0
20	20231214	191600	126515931	885	885	885	885	0
21	20231214	191500	126515931	885	885	885	885	0
22	20231214	191400	126515931	885	885	885	885	0
23	20231214	191300	126515931	885	885	885	885	0
24	20231214	191200	126515931	885	885	885	885	0
25	20231214	191100	126515931	885	885	885	885	0
26	20231214	191000	126515931	885	885	885	885	0
27	20231214	190900	126515931	885	885	885	885	0
28	20231214	190800	126515931	885	885	885	885	0
29	20231214	190700	126515931	885	885	885	885	0
30	20231214	190600	126515931	885	885	885	885	0
31	20231214	190500	126515931	885	885	885	885	0
32	20231214	190400	126515931	885	885	885	885	975
33	20231214	190300	126515931	885	885	885	885	0
34	20231214	190200	126515931	885	885	885	885	0
35	20231214	190100	126515931	885	885	885	885	0
36	20231214	190000	126515931	885	885	885	885	0
37	20231214	185900	126515931	885	885	885	885	0
38	20231214	185800	126515931	885	885	885	885	0
39	20231214	185700	126515931	885	885	885	885	0
40	20231214	185600	126515931	885	885	885	885	0
41	20231214	185500	126515931	885	885	885	885	0
42	20231214	185400	126515931	885	885	885	885	0
43	20231214	185300	126515931	885	885	885	885	0
44	20231214	185200	126515931	885	885	885	885	0
45	20231214	185100	126515931	885	885	885	885	0
46	20231214	185000	126515931	885	885	885	885	0
47	20231214	184900	126515931	885	885	885	885	0
48	20231214	184800	126515931	885	885	885	885	0
49	20231214	184700	126515931	885	885	885	885	0
50	20231214	184600	126515931	885	885	885	885	0
51	20231214	184500	126515931	885	885	885	885	0
52	20231214	184400	126515931	885	885	885	885	0
53	20231214	184300	126515931	885	885	885	885	0
54	20231214	184200	126515931	885	885	885	885	0
55	20231214	184100	126515931	885	885	885	885	0
56	20231214	184000	126515931	885	885	885	885	0
57	20231214	183900	126515931	885	885	885	885	0
58	20231214	183800	126515931	885	885	885	885	0
59	20231214	183700	126515931	885	885	885	885	0
60	20231214	183600	126515931	885	885	885	885	0
61	20231214	183500	126515931	885	885	885	885	0
62	20231214	183400	126515931	885	885	885	885	975
63	20231214	183300	126515931	885	885	885	885	0
64	20231214	183200	126515931	885	885	885	885	0
65	20231214	183100	126515931	885	885	885	885	0
66	20231214	183000	126515931	885	885	885	885	0
67	20231214	182900	126515931	885	885	885	885	0
68	20231214	182800	126515931	885	885	885	885	0
69	20231214	182700	126515931	885	885	885	885	0
70	20231214	182600	126515931	885	885	885	885	0
71	20231214	182500	126515931	885	885	885	885	0
72	20231214	182400	126515931	885	885	885	885	0
73	20231214	182300	126515931	885	885	885	885	0
74	20231214	182200	126515931	885	885	885	885	0
75	20231214	182100	126515931	885	885	885	885	0
76	20231214	182000	126515931	885	885	885	885	0
77	20231214	181900	126515931	885	885	885	885	0
78	20231214	181800	126515931	885	885	885	885	0
79	20231214	181700	126515931	885	885	885	885	0
80	20231214	181600	126515931	885	885	885	885	0
81	20231214	181500	126515931	885	885	885	885	0
82	20231214	181400	126515931	885	885	885	885	0
83	20231214	181300	126515931	885	885	885	885	0
84	20231214	181200	126515931	885	885	885	885	0
85	20231214	181100	126515931	885	885	885	885	0
86	20231214	181000	126515931	885	885	885	885	0
87	20231214	180900	126515931	885	885	885	885	0
88	20231214	180800	126515931	885	885	885	885	0
89	20231214	180700	126515931	885	885	885	885	0
90	20231214	180600	126515931	885	885	885	885	0
91	20231214	180500	126515931	885	885	885	885	0
92	20231214	180400	126515931	885	885	885	885	975
93	20231214	180300	126515931	885	885	885	885	0
94	20231214	180200	126515931	885	885	885	885	0
95	20231214	180100	126515931	885	885	885	885	0
96	20231214	180000	126515931	885	885	885	885	0
97	20231214	175900	126515931	885	885	885	885	0
98	20231214	175800	126515931	885	885	885	885	0
99	20231214	175700	126515931	885	885	885	885	0
100	20231214	175600	126515931	885	885	885	885	0
101	20231214	175500	126515931	885	885	885	885	0
102	20231214	175400	126515931	885	885	885	885	0
103	20231214	175300	126515931	885	885	885	885	0
104	20231214	175200	126515931	885	885	885	885	0
105	20231214	175100	126515931	885	885	885	885	0
106	20231214	175000	126515931	885	885	885	885	0
107	20231214	174900	126515931	885	885	885	885	0
108	20231214	174800	126515931	885	885	885	885	0
109	20231214	174700	126515931	885	885	885	885	0
110	20231214	174600	126515931	885	885	885	885	0
111	20231214	174500	126515931	885	885	885	885	0
112	20231214	174400	126515931	885	885	885	885	0
113	20231214	174300	126515931	885	885	885	885	0
114	20231214	174200	126515931	885	885	885	885	0
115	20231214	174100	126515931	885	885	885	885	0
116	20231214	174000	126515931	885	885	885	885	0
117	20231214	173900	126515931	885	885	885	885	0
118	20231214	173800	126515931	885	885	885	885	0
119	20231214	173700	126515931	885	885	885	885	0
120	20231214	173600	126515931	885	885	885	885	0
121	20231214	173500	126515931	885	885	885	885	0
122	20231214	173400	126515931	885	885	885	885	975
123	20231214	173300	126515931	885	885	885	885	0
124	20231214	173200	126515931	885	885	885	885	0
125	20231214	173100	126515931	885	885	885	885	0
126	20231214	173000	126515931	885	885	885	885	0
127	20231214	172900	126515931	885	885	885	885	0
128	20231214	172800	126515931	885	885	885	885	0
129	20231214	172700	126515931	885	885	885	885	0
130	20231214	172600	126515931	885	885	885	885	0
131	20231214	172500	126515931	885	885	885	885	0
132	20231214	172400	126515931	885	885	885	885	0
133	20231214	172300	126515931	885	885	885	885	0
134	20231214	172200	126515931	885	885	885	885	0
135	20231214	172100	126515931	885	885	885	885	0
136	20231214	172000	126515931	885	885	885	885	0
137	20231214	171900	126515931	885	885	885	885	0
138	20231214	171800	126515931	885	885	885	885	0
139	20231214	171700	126515931	885	885	885	885	0
140	20231214	171600	126515931	885	885	885	885	0
141	20231214	171500	126515931	885	885	885	885	0
142	20231214	171400	126515931	885	885	885	885	0
143	20231214	171300	126515931	885	885	885	885	0
144	20231214	171200	126515931	885	885	885	885	0
145	20231214	171100	126515931	885	885	885	885	0
146	20231214	171000	126515931	885	885	885	885	0
147	20231214	170900	126515931	885	885	885	885	0
148	20231214	170800	126515931	885	885	885	885	0
149	20231214	170700	126515931	885	885	885	885	0
150	20231214	170600	126515931	885	885	885	885	0
151	20231214	170500	126515931	885	885	885	885	0
152	20231214	170400	126515931	885	885	885	885	975
153	20231214	170300	126515931	885	885	885	885	0
154	20231214	170200	126515931	885	885	885	885	0
155	20231214	170100	126515931	885	885	885	885	0
156	20231214	170000	126515931	885	885	885	885	0
157	20231214	165900	126515931	885	885	885	885	0
158	20231214	165800	126515931	885	885	885	885	0
159	20231214	165700	126515931	885	885	885	885	0
160	20231214	165600	126515931	885	885	885	885	0
161	20231214	165500	126515931	885	885	885	885	0
162	20231214	165400	126515931	885	885	885	885	0
163	20231214	165300	126515931	885	885	885	885	0
164	20231214	165200	126515931	885	885	885	885	0
165	20231214	165100	126515931	885	885	885	885	0
166	20231214	165000	126515931	885	885	885	885	0
167	20231214	164900	126515931	885	885	885	885	0
168	20231214	164800	126515931	885	885	885	885	0
169	20231214	164700	126515931	885	885	885	885	0
170	20231214	164600	126515931	885	885	885	885	0
171	20231214	164500	126515931	885	885	885	885	0
172	20231214	164400	126515931	885	885	885	885	0
173	20231214	164300	126515931	885	885	885	885	0
174	20231214	164200	126515931	885	885	885	885	0
175	20231214	164100	126515931	885	885	885	885	0
176	20231214	164000	126515931	885	885	885	885	0
177	20231214	163900	126515931	885	885	885	885	0
178	20231214	163800	126515931	885	885	885	885	0
179	20231214	163700	126515931	885	885	885	885	0
180	20231214	163600	126515931	885	885	885	885	0
181	20231214	163500	126515931	885	885	885	885	0
182	20231214	163400	126515931	885	885	885	885	975
183	20231214	163300	126515931	885	885	885	885	0
184	20231214	163200	126515931	885	885	885	885	0
185	20231214	163100	126515931	885	885	885	885	0
186	20231214	163000	126515931	885	885	885	885	0
187	20231214	162900	126515931	885	885	885	885	0
188	20231214	162800	126515931	885	885	885	885	0
189	20231214	162700	126515931	885	885	885	885	0
190	20231214	162600	126515931	885	885	885	885	0
191	20231214	162500	126515931	885	885	885	885	0
192	20231214	162400	126515931	885	885	885	885	0
193	20231214	162300	126515931	885	885	885	885	0
194	20231214	162200	126515931	885	885	885	885	0
195	20231214	162100	126515931	885	885	885	885	0
196	20231214	162000	126515931	885	885	885	885	0
197	20231214	161900	126515931	885	885	885	885	0
198	20231214	161800	126515931	885	885	885	885	0
199	20231214	161700	126515931	885	885	885	885	0
200	20231214	161600	126515931	885	885	885	885	0
201	20231214	161500	126515931	885	885	885	885	0
202	20231214	161400	126515931	885	885	885	885	0
203	20231214	161300	126515931	885	885	885	885	0
204	20231214	161200	126515931	885	885	885	885	0
205	20231214	161100	126515931	885	885	885	885	0
206	20231214	161000	126515931	885	885	885	885	0
207	20231214	160900	126515931	885	885	885	885	0
208	20231214	160800	126515931	885	885	885	885	0
209	20231214	160700	126515931	885	885	885	885	0
210	20231214	160600	126515931	885	885	885	885	0
211	20231214	160500	126515931	885	885	885	885	0
212	20231214	160400	126515931	885	885	885	885	975
213	20231214	160300	126515931	885	885	885	885	0
214	20231214	160200	126515931	885	885	885	885	0
215	20231214	160100	126515931	885	885	885	885	0
216	20231214	160000	126515931	885	885	885	885	0
217	20231214	155900	126515931	885	885	885	885	0
218	20231214	155800	126515931	885	885	885	885	0
219	20231214	155700	126515931	885	885	885	885	0
220	20231214	155600	126515931	885	885	885	885	0
221	20231214	155500	126515931	885	885	885	885	0
222	20231214	155400	126515931	885	885	885	885	0
223	20231214	155300	126515931	885	885	885	885	0
224	20231214	155200	126515931	885	885	885	885	0
225	20231214	155100	126515931	885	885	885	885	0
226	20231214	155000	126515931	885	885	885	885	0
227	20231214	154900	126515931	885	885	885	885	0
228	20231214	154800	126515931	885	885	885	885	0
229	20231214	154700	126515931	885	885	885	885	0
230	20231214	154600	126515931	885	885	885	885	0
231	20231214	154500	126515931	885	885	885	885	0
232	20231214	154400	126515931	885	885	885	885	0
233	20231214	154300	126515931	885	885	885	885	0
234	20231214	154200	126515931	885	885	885	885	0
235	20231214	154100	126515931	885	885	885	885	0
236	20231214	154000	126515931	885	885	885	885	0
237	20231214	153900	126515931	885	885	885	885	0
238	20231214	153800	126515931	885	885	885	885	0
239	20231214	153700	126515931	885	885	885	885	0
240	20231214	153600	126515931	885	885	885	885	0
241	20231214	153500	126515931	885	885	885	885	0
242	20231214	153400	126515931	885	885	885	885	975
243	20231214	153300	126515931	885	885	885	885	0
244	20231214	153200	126515931	885	885	885	885	0
245	20231214	153100	126515931	885	885	885	885	0
246	20231214	153000	126515931	885	885	885	885	975
247	20231214	152900	125653056	891	891	891	891	0
248	20231214	152800	125653056	891	891	891	891	0
249	20231214	152700	125653056	891	891	891	891	0
250	20231214	152600	125653056	891	891	891	891	0
251	20231214	152500	125653056	891	891	891	891	0
252	20231214	152400	125653056	891	891	891	891	0
253	20231214	152300	125653056	891	891	891	891	0
254	20231214	152200	125653056	891	891	891	891	0
255	20231214	152100	125653056	891	891	891	891	0
256	20231214	152000	125653056	891	891	891	891	0
257	20231214	151900	125653056	891	891	891	884	370
258	20231214	151800	125325480	891	891	891	885	248
259	20231214	151700	125105711	891	891	891	887	740
260	20231214	151600	124446378	891	888	891	887	9
261	20231214	151500	124438366	891	891	891	891	0
262	20231214	151400	124438366	891	887	891	887	346
263	20231214	151300	124131176	887	887	887	887	71
264	20231214	151200	124068199	887	883	887	883	2594
265	20231214	151100	121777577	883	885	885	883	13946
266	20231214	151000	109455142	889	889	889	889	10
267	20231214	150900	109446252	889	889	889	886	38
268	20231214	150800	109412503	889	887	889	887	16
269	20231214	150700	109398281	889	889	889	889	23
270	20231214	150600	109377834	885	885	885	885	2630
271	20231214	150500	107050284	885	885	885	885	500
272	20231214	150400	106607784	889	889	889	889	1
273	20231214	150300	106606895	889	889	889	889	0
274	20231214	150200	106606895	889	889	889	889	0
275	20231214	150100	106606895	889	889	889	889	0
276	20231214	150000	106606895	889	889	889	889	0
277	20231214	145900	106606895	889	889	889	889	6
278	20231214	145800	106601561	889	889	889	886	19
279	20231214	145700	106584673	889	887	889	887	3
280	20231214	145600	106582008	889	889	889	889	0
281	20231214	145500	106582008	889	889	889	889	0
282	20231214	145400	106582008	889	889	889	889	1
283	20231214	145300	106581119	886	886	889	886	312
284	20231214	145200	106304684	889	889	889	889	1
285	20231214	145100	106303795	886	886	886	886	6
286	20231214	145000	106298479	889	889	889	889	1
287	20231214	144900	106297590	887	887	889	887	282
288	20231214	144800	106047450	889	889	889	889	0
289	20231214	144700	106047450	889	889	889	889	1
290	20231214	144600	106046561	889	889	889	889	0
291	20231214	144500	106046561	889	889	889	889	0
292	20231214	144400	106046561	889	889	889	889	0
293	20231214	144300	106046561	889	889	889	889	55
294	20231214	144200	105997666	889	887	889	887	78
295	20231214	144100	105928328	889	889	889	889	56
296	20231214	144000	105878544	887	887	887	887	100
297	20231214	143900	105789844	889	889	889	889	0
298	20231214	143800	105789844	889	889	889	889	1
299	20231214	143700	105788955	887	887	887	887	1
300	20231214	143600	105788068	889	889	889	889	0
301	20231214	143500	105788068	889	889	889	889	2
302	20231214	143400	105786290	885	887	887	885	4274
303	20231214	143300	102001773	889	889	889	889	0
304	20231214	143200	102001773	889	889	889	889	0
305	20231214	143100	102001773	889	889	889	889	0
306	20231214	143000	102001773	889	889	889	889	0
307	20231214	142900	102001773	889	889	889	889	11
308	20231214	142800	101991994	888	888	888	888	2
309	20231214	142700	101990218	892	892	892	892	5
310	20231214	142600	101985758	885	889	894	885	30847
311	20231214	142500	74648149	894	894	894	889	18
312	20231214	142400	74632104	894	894	894	894	1
313	20231214	142300	74631210	894	894	894	894	10
314	20231214	142200	74622270	894	894	894	894	3
315	20231214	142100	74619588	894	894	894	894	0
316	20231214	142000	74619588	894	894	894	894	0
317	20231214	141900	74619588	894	894	894	894	0
318	20231214	141800	74619588	894	894	894	894	1
319	20231214	141700	74618694	894	894	894	894	0
320	20231214	141600	74618694	894	894	894	894	0
321	20231214	141500	74618694	894	894	894	894	1118
322	20231214	141400	73619202	894	894	894	894	0
323	20231214	141300	73619202	894	894	894	894	0
324	20231214	141200	73619202	894	894	894	894	1
325	20231214	141100	73618308	894	894	894	894	0
326	20231214	141000	73618308	894	894	894	894	0
327	20231214	140900	73618308	894	894	894	894	0
328	20231214	140800	73618308	894	893	894	893	178
329	20231214	140700	73459352	893	892	893	892	489
330	20231214	140600	73023141	892	892	892	892	564
331	20231214	140500	72520053	892	892	892	892	495
332	20231214	140400	72078513	892	892	892	892	0
333	20231214	140300	72078513	892	892	892	892	0
334	20231214	140200	72078513	892	892	892	892	333
335	20231214	140100	71781477	892	892	892	892	0
336	20231214	140000	71781477	892	892	892	892	334
337	20231214	135900	71483549	892	889	892	889	394
338	20231214	135800	71132943	889	889	889	889	93
339	20231214	135700	71050266	889	889	889	889	29
340	20231214	135600	71024485	889	889	889	889	19
341	20231214	135500	71007594	889	889	889	889	0
342	20231214	135400	71007594	889	889	889	889	35
343	20231214	135300	70976479	889	889	889	889	0
344	20231214	135200	70976479	889	889	889	889	0
345	20231214	135100	70976479	889	889	889	889	4
346	20231214	135000	70972923	889	889	889	889	28
347	20231214	134900	70948031	889	889	889	889	0
348	20231214	134800	70948031	889	889	889	889	1
349	20231214	134700	70947142	889	889	889	889	0
350	20231214	134600	70947142	889	889	889	889	3
351	20231214	134500	70944475	889	889	889	889	0
352	20231214	134400	70944475	889	889	889	889	0
353	20231214	134300	70944475	889	889	889	889	1
354	20231214	134200	70943586	889	889	889	889	0
355	20231214	134100	70943586	889	889	889	889	0
356	20231214	134000	70943586	889	889	889	889	0
357	20231214	133900	70943586	889	889	889	889	9
358	20231214	133800	70935585	889	889	889	889	0
359	20231214	133700	70935585	889	889	889	889	1
360	20231214	133600	70934696	887	887	887	887	0
361	20231214	133500	70934696	887	887	887	887	0
362	20231214	133400	70934696	887	887	887	887	0
363	20231214	133300	70934696	887	887	887	887	0
364	20231214	133200	70934696	887	887	887	887	0
365	20231214	133100	70934696	887	888	888	887	1700
366	20231214	133000	69425584	889	889	889	889	0
367	20231214	132900	69425584	889	889	889	889	0
368	20231214	132800	69425584	889	889	889	889	54
369	20231214	132700	69377578	890	890	890	890	1
370	20231214	132600	69376688	889	889	889	889	986
371	20231214	132500	68500134	890	890	890	890	1
372	20231214	132400	68499244	890	889	890	889	215
373	20231214	132300	68308108	890	890	890	890	0
374	20231214	132200	68308108	890	890	890	890	0
375	20231214	132100	68308108	890	890	890	890	0
376	20231214	132000	68308108	890	890	890	890	0
377	20231214	131900	68308108	890	890	890	890	2
378	20231214	131800	68306328	888	888	888	888	0
379	20231214	131700	68306328	888	888	888	888	0
380	20231214	131600	68306328	888	888	888	888	0
381	20231214	131500	68306328	888	888	888	888	100
382	20231214	131400	68217528	890	890	890	890	0
383	20231214	131300	68217528	890	890	890	890	1
384	20231214	131200	68216638	890	890	890	890	0
385	20231214	131100	68216638	890	890	890	890	0
386	20231214	131000	68216638	890	890	890	890	0
387	20231214	130900	68216638	890	890	890	890	10
388	20231214	130800	68207738	890	890	890	890	1
389	20231214	130700	68206848	890	890	890	890	0
390	20231214	130600	68206848	890	890	890	890	56
391	20231214	130500	68157008	890	890	890	890	0
392	20231214	130400	68157008	890	890	890	890	0
393	20231214	130300	68157008	890	890	890	890	224
394	20231214	130200	67957648	890	890	890	890	1
395	20231214	130100	67956758	890	890	890	890	6
396	20231214	130000	67951418	890	890	890	890	40
397	20231214	125900	67915818	890	890	890	890	21
398	20231214	125800	67897128	890	890	890	890	2
399	20231214	125700	67895348	890	890	890	890	52
400	20231214	125600	67849068	890	890	890	890	115
401	20231214	125500	67746718	890	890	890	890	87
402	20231214	125400	67669288	890	890	890	890	22
403	20231214	125300	67649708	890	890	890	890	6
404	20231214	125200	67644368	890	890	890	890	0
405	20231214	125100	67644368	890	890	890	890	0
406	20231214	125000	67644368	890	890	890	890	1
407	20231214	124900	67643478	890	890	890	890	0
408	20231214	124800	67643478	890	890	890	890	11
409	20231214	124700	67633688	890	890	890	890	3
410	20231214	124600	67631018	890	890	890	890	0
411	20231214	124500	67631018	890	890	890	890	11
412	20231214	124400	67621228	890	890	890	890	17
413	20231214	124300	67606098	890	890	890	890	6
414	20231214	124200	67600758	890	890	890	890	2
415	20231214	124100	67598978	890	890	890	890	0
416	20231214	124000	67598978	890	890	890	890	0
417	20231214	123900	67598978	890	890	890	890	3
418	20231214	123800	67596308	890	889	890	887	4901
419	20231214	123700	63237623	889	889	889	889	0
420	20231214	123600	63237623	889	889	889	889	0
421	20231214	123500	63237623	889	889	889	889	42
422	20231214	123400	63200285	889	889	889	889	0
423	20231214	123300	63200285	889	889	889	889	56
424	20231214	123200	63150501	889	889	889	889	0
425	20231214	123100	63150501	889	889	889	889	15
426	20231214	123000	63137166	889	889	889	889	0
427	20231214	122900	63137166	889	889	889	889	0
428	20231214	122800	63137166	889	889	889	889	10
429	20231214	122700	63128276	889	889	889	889	16
430	20231214	122600	63114052	889	889	889	889	0
431	20231214	122500	63114052	889	889	889	889	2
432	20231214	122400	63112274	889	889	889	889	0
433	20231214	122300	63112274	889	889	889	889	0
434	20231214	122200	63112274	889	889	889	889	0
435	20231214	122100	63112274	889	889	889	889	1
436	20231214	122000	63111385	887	887	887	887	0
437	20231214	121900	63111385	887	887	887	887	3461
438	20231214	121800	60041478	887	887	887	887	0
439	20231214	121700	60041478	887	887	887	887	500
440	20231214	121600	59597978	887	887	887	887	2600
441	20231214	121500	57291778	889	889	889	889	1
442	20231214	121400	57290889	890	890	890	890	0
443	20231214	121300	57290889	890	890	890	890	0
444	20231214	121200	57290889	890	890	890	890	0
445	20231214	121100	57290889	890	890	890	890	0
446	20231214	121000	57290889	890	890	890	890	0
447	20231214	120900	57290889	890	890	890	890	1
448	20231214	120800	57289999	890	890	890	890	33
449	20231214	120700	57260629	890	890	890	890	3
450	20231214	120600	57257959	886	886	886	886	0
451	20231214	120500	57257959	886	886	886	886	2
452	20231214	120400	57256187	890	890	890	890	0
453	20231214	120300	57256187	890	890	890	890	1
454	20231214	120200	57255297	890	890	890	890	50
455	20231214	120100	57210797	890	890	890	890	286
456	20231214	120000	56956257	886	886	886	886	88
457	20231214	115900	56878289	890	890	890	890	0
458	20231214	115800	56878289	890	890	890	890	1
459	20231214	115700	56877399	886	886	886	886	24
460	20231214	115600	56856135	890	890	890	890	0
461	20231214	115500	56856135	890	890	890	890	1
462	20231214	115400	56855245	890	890	890	890	0
463	20231214	115300	56855245	890	890	890	890	0
464	20231214	115200	56855245	890	890	890	890	1
465	20231214	115100	56854355	886	886	886	886	100
466	20231214	115000	56765755	890	890	890	890	0
467	20231214	114900	56765755	890	889	890	887	143
468	20231214	114800	56638841	890	890	890	890	0
469	20231214	114700	56638841	890	890	890	890	0
470	20231214	114600	56638841	890	890	890	890	1
471	20231214	114500	56637951	890	890	890	890	0
472	20231214	114400	56637951	890	890	890	890	0
473	20231214	114300	56637951	890	890	890	890	0
474	20231214	114200	56637951	890	890	890	886	6102
475	20231214	114100	51231331	890	890	890	890	0
476	20231214	114000	51231331	890	890	890	890	214
477	20231214	113900	51040871	890	890	890	890	0
478	20231214	113800	51040871	890	890	890	890	0
479	20231214	113700	51040871	890	890	890	887	206
480	20231214	113600	50858131	890	890	890	890	0
481	20231214	113500	50858131	890	890	890	890	3
482	20231214	113400	50855461	890	887	890	887	101
483	20231214	113300	50765871	890	890	890	890	0
484	20231214	113200	50765871	890	890	890	890	0
485	20231214	113100	50765871	890	890	890	890	0
486	20231214	113000	50765871	890	890	890	890	0
487	20231214	112900	50765871	890	890	890	890	0
488	20231214	112800	50765871	890	890	890	890	1
489	20231214	112700	50764981	886	886	886	886	0
490	20231214	112600	50764981	886	886	886	886	100
491	20231214	112500	50676381	887	887	887	887	0
492	20231214	112400	50676381	887	887	887	887	0
493	20231214	112300	50676381	887	887	887	887	5400
494	20231214	112200	45886581	890	890	890	890	1
495	20231214	112100	45885691	887	887	887	887	140
496	20231214	112000	45761511	887	887	887	887	0
497	20231214	111900	45761511	887	887	887	887	0
498	20231214	111800	45761511	887	887	887	887	100
499	20231214	111700	45672811	890	890	890	890	1
500	20231214	111600	45671921	890	890	890	890	0
501	20231214	111500	45671921	890	890	890	890	0
502	20231214	111400	45671921	890	890	890	890	0
503	20231214	111300	45671921	890	890	890	890	0
504	20231214	111200	45671921	890	890	890	890	0
505	20231214	111100	45671921	890	890	890	890	1
506	20231214	111000	45671031	887	887	887	887	100
507	20231214	110900	45582331	890	890	890	890	0
508	20231214	110800	45582331	890	890	890	890	12
509	20231214	110700	45571651	890	890	890	890	33
510	20231214	110600	45542281	890	890	890	890	2
511	20231214	110500	45540501	890	890	890	890	1
512	20231214	110400	45539611	890	890	890	890	0
513	20231214	110300	45539611	890	890	890	890	0
514	20231214	110200	45539611	890	890	890	887	102
515	20231214	110100	45449108	887	887	887	887	0
516	20231214	110000	45449108	887	888	888	887	161
517	20231214	105900	45306205	890	890	890	890	6
518	20231214	105800	45300865	890	890	890	890	3
519	20231214	105700	45298195	890	890	890	890	10
520	20231214	105600	45289295	890	890	890	890	57
521	20231214	105500	45238565	890	890	890	890	33
522	20231214	105400	45209195	887	888	888	887	100
523	20231214	105300	45120474	890	890	890	890	1
524	20231214	105200	45119584	890	890	890	890	0
525	20231214	105100	45119584	890	890	890	890	0
526	20231214	105000	45119584	890	890	890	890	1
527	20231214	104900	45118694	890	890	890	890	5
528	20231214	104800	45114244	890	890	890	890	0
529	20231214	104700	45114244	890	890	890	890	101
530	20231214	104600	45024354	890	890	890	887	104
531	20231214	104500	44932023	890	890	890	890	6
532	20231214	104400	44926683	890	890	890	890	2
533	20231214	104300	44924903	890	890	890	890	2
534	20231214	104200	44923123	890	890	890	890	21
535	20231214	104100	44904433	890	890	890	890	16
536	20231214	104000	44890193	890	890	890	890	2
537	20231214	103900	44888413	890	890	890	890	100
538	20231214	103800	44799413	890	890	890	888	122
539	20231214	103700	44691033	890	890	890	890	22
540	20231214	103600	44671453	890	889	890	889	105
541	20231214	103500	44578097	888	888	888	888	0
542	20231214	103400	44578097	888	888	888	888	0
543	20231214	103300	44578097	888	888	888	888	0
544	20231214	103200	44578097	888	888	888	888	0
545	20231214	103100	44578097	888	888	888	888	0
546	20231214	103000	44578097	888	890	890	888	101
547	20231214	102900	44488407	890	890	890	890	0
548	20231214	102800	44488407	890	890	890	890	0
549	20231214	102700	44488407	890	890	890	890	0
550	20231214	102600	44488407	890	890	890	890	0
551	20231214	102500	44488407	890	890	890	890	0
552	20231214	102400	44488407	890	890	890	890	1
553	20231214	102300	44487517	887	887	887	887	0
554	20231214	102200	44487517	887	887	887	887	400
555	20231214	102100	44132717	890	890	890	890	1
556	20231214	102000	44131827	891	891	891	891	0
557	20231214	101900	44131827	891	891	891	891	0
558	20231214	101800	44131827	891	887	891	887	1001
559	20231214	101700	43243936	891	891	891	891	1
560	20231214	101600	43243045	891	887	891	887	168
561	20231214	101500	43094025	888	888	888	888	0
562	20231214	101400	43094025	888	887	888	887	110
563	20231214	101300	42996445	888	888	888	888	280
564	20231214	101200	42747805	891	888	891	888	1001
565	20231214	101100	41858914	887	887	887	887	32
566	20231214	101000	41830530	891	891	891	891	70
567	20231214	100900	41768160	891	891	891	891	0
568	20231214	100800	41768160	891	891	891	891	0
569	20231214	100700	41768160	891	891	891	891	1
570	20231214	100600	41767269	887	887	887	887	100
571	20231214	100500	41678569	890	890	890	890	0
572	20231214	100400	41678569	890	889	890	889	105
573	20231214	100300	41585124	889	889	889	889	895
574	20231214	100200	40789469	888	888	888	888	3876
575	20231214	100100	37347581	889	889	889	889	1
576	20231214	100000	37346692	889	889	889	889	1
577	20231214	095900	37345803	888	888	888	888	0
578	20231214	095800	37345803	888	888	888	888	100
579	20231214	095700	37257003	888	888	888	888	1200
580	20231214	095600	36191403	889	889	889	889	225
581	20231214	095500	35991378	889	889	889	889	1
582	20231214	095400	35990489	889	889	889	889	0
583	20231214	095300	35990489	889	889	889	889	2200
584	20231214	095200	34034689	889	890	891	889	2846
585	20231214	095100	31504148	889	891	891	889	409
586	20231214	095000	31140529	891	891	891	889	102
587	20231214	094900	31049847	888	891	891	888	242
588	20231214	094800	30834948	888	888	888	888	380
589	20231214	094700	30497508	891	891	891	891	0
590	20231214	094600	30497508	891	891	891	891	0
591	20231214	094500	30497508	891	891	891	891	0
592	20231214	094400	30497508	891	891	891	891	0
593	20231214	094300	30497508	891	890	891	890	3
594	20231214	094200	30494836	888	888	888	888	100
595	20231214	094100	30406036	890	890	890	890	2
596	20231214	094000	30404256	890	890	890	890	0
597	20231214	093900	30404256	890	890	890	890	0
598	20231214	093800	30404256	890	890	890	890	14
599	20231214	093700	30391796	889	889	889	889	252
600	20231214	093600	30167768	889	889	889	889	2
601	20231214	093500	30165990	887	887	887	887	0
602	20231214	093400	30165990	887	887	887	887	100
603	20231214	093300	30077290	891	891	891	891	0
604	20231214	093200	30077290	891	891	891	891	0
605	20231214	093100	30077290	891	891	891	891	1
606	20231214	093000	30076399	888	888	888	888	155
607	20231214	092900	29938759	888	888	888	888	5813
608	20231214	092800	24776815	888	889	889	888	5020
609	20231214	092700	20319034	888	888	888	888	0
610	20231214	092600	20319034	888	888	888	888	100
611	20231214	092500	20230234	893	893	893	893	51
612	20231214	092400	20184691	888	888	888	888	1000
613	20231214	092300	19296691	888	888	888	888	0
614	20231214	092200	19296691	888	888	888	888	1972
615	20231214	092100	17545555	888	888	888	888	0
616	20231214	092000	17545555	888	888	888	888	5369
617	20231214	091900	12777883	888	888	888	888	1301
618	20231214	091800	11622595	888	888	888	888	100
619	20231214	091700	11533795	890	890	890	890	1
620	20231214	091600	11532905	890	890	890	890	0
621	20231214	091500	11532905	890	888	890	888	2
622	20231214	091400	11531127	890	890	890	890	697
623	20231214	091300	10910797	890	890	890	889	1366
624	20231214	091200	9695088	890	890	890	890	500
625	20231214	091100	9250088	894	894	894	894	0
626	20231214	091000	9250088	894	894	894	894	1
627	20231214	090900	9249194	890	890	890	890	0
628	20231214	090800	9249194	890	888	890	888	1503
629	20231214	090700	7914524	888	888	888	888	30
630	20231214	090600	7887884	890	894	894	890	504
631	20231214	090500	7439308	897	897	897	897	0
632	20231214	090400	7439308	897	897	897	897	0
633	20231214	090300	7439308	897	897	897	897	0
634	20231214	090200	7439308	897	897	897	897	0
635	20231214	090100	7439308	897	895	897	895	7
636	20231214	090000	7433036	889	886	889	886	8366