KissMeData/006380/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184700	255876359	887	887	887	887	786
3	20231214	184600	255876359	887	887	887	887	0
4	20231214	184500	255876359	887	887	887	887	0
5	20231214	184400	255876359	887	887	887	887	0
6	20231214	184300	255876359	887	887	887	887	0
7	20231214	184200	255876359	887	887	887	887	0
8	20231214	184100	255876359	887	887	887	887	0
9	20231214	184000	255876359	887	887	887	887	0
10	20231214	183900	255876359	887	887	887	887	0
11	20231214	183800	255876359	887	887	887	887	0
12	20231214	183700	255876359	887	887	887	887	0
13	20231214	183600	255876359	887	887	887	887	0
14	20231214	183500	255876359	887	887	887	887	0
15	20231214	183400	255876359	887	887	887	887	0
16	20231214	183300	255876359	887	887	887	887	0
17	20231214	183200	255876359	887	887	887	887	0
18	20231214	183100	255876359	887	887	887	887	0
19	20231214	183000	255876359	887	887	887	887	0
20	20231214	182900	255876359	887	887	887	887	0
21	20231214	182800	255876359	887	887	887	887	0
22	20231214	182700	255876359	887	887	887	887	0
23	20231214	182600	255876359	887	887	887	887	0
24	20231214	182500	255876359	887	887	887	887	0
25	20231214	182400	255876359	887	887	887	887	0
26	20231214	182300	255876359	887	887	887	887	0
27	20231214	182200	255876359	887	887	887	887	0
28	20231214	182100	255876359	887	887	887	887	0
29	20231214	182000	255876359	887	887	887	887	0
30	20231214	181900	255876359	887	887	887	887	0
31	20231214	181800	255876359	887	887	887	887	0
32	20231214	181700	255876359	887	887	887	887	786
33	20231214	181600	255876359	887	887	887	887	0
34	20231214	181500	255876359	887	887	887	887	0
35	20231214	181400	255876359	887	887	887	887	0
36	20231214	181300	255876359	887	887	887	887	0
37	20231214	181200	255876359	887	887	887	887	0
38	20231214	181100	255876359	887	887	887	887	0
39	20231214	181000	255876359	887	887	887	887	0
40	20231214	180900	255876359	887	887	887	887	0
41	20231214	180800	255876359	887	887	887	887	0
42	20231214	180700	255876359	887	887	887	887	0
43	20231214	180600	255876359	887	887	887	887	0
44	20231214	180500	255876359	887	887	887	887	0
45	20231214	180400	255876359	887	887	887	887	0
46	20231214	180300	255876359	887	887	887	887	0
47	20231214	180200	255876359	887	887	887	887	0
48	20231214	180100	255876359	887	887	887	887	0
49	20231214	180000	255876359	887	887	887	887	0
50	20231214	175900	255876359	887	887	887	887	0
51	20231214	175800	255876359	887	887	887	887	0
52	20231214	175700	255876359	887	887	887	887	0
53	20231214	175600	255876359	887	887	887	887	0
54	20231214	175500	255876359	887	887	887	887	0
55	20231214	175400	255876359	887	887	887	887	0
56	20231214	175300	255876359	887	887	887	887	0
57	20231214	175200	255876359	887	887	887	887	0
58	20231214	175100	255876359	887	887	887	887	0
59	20231214	175000	255876359	887	887	887	887	0
60	20231214	174900	255876359	887	887	887	887	0
61	20231214	174800	255876359	887	887	887	887	0
62	20231214	174700	255876359	887	887	887	887	786
63	20231214	174600	255876359	887	887	887	887	0
64	20231214	174500	255876359	887	887	887	887	0
65	20231214	174400	255876359	887	887	887	887	0
66	20231214	174300	255876359	887	887	887	887	0
67	20231214	174200	255876359	887	887	887	887	0
68	20231214	174100	255876359	887	887	887	887	0
69	20231214	174000	255876359	887	887	887	887	0
70	20231214	173900	255876359	887	887	887	887	0
71	20231214	173800	255876359	887	887	887	887	0
72	20231214	173700	255876359	887	887	887	887	0
73	20231214	173600	255876359	887	887	887	887	0
74	20231214	173500	255876359	887	887	887	887	0
75	20231214	173400	255876359	887	887	887	887	0
76	20231214	173300	255876359	887	887	887	887	0
77	20231214	173200	255876359	887	887	887	887	0
78	20231214	173100	255876359	887	887	887	887	0
79	20231214	173000	255876359	887	887	887	887	0
80	20231214	172900	255876359	887	887	887	887	0
81	20231214	172800	255876359	887	887	887	887	0
82	20231214	172700	255876359	887	887	887	887	0
83	20231214	172600	255876359	887	887	887	887	0
84	20231214	172500	255876359	887	887	887	887	0
85	20231214	172400	255876359	887	887	887	887	0
86	20231214	172300	255876359	887	887	887	887	0
87	20231214	172200	255876359	887	887	887	887	0
88	20231214	172100	255876359	887	887	887	887	0
89	20231214	172000	255876359	887	887	887	887	0
90	20231214	171900	255876359	887	887	887	887	0
91	20231214	171800	255876359	887	887	887	887	0
92	20231214	171700	255876359	887	887	887	887	786
93	20231214	171600	255876359	887	887	887	887	0
94	20231214	171500	255876359	887	887	887	887	0
95	20231214	171400	255876359	887	887	887	887	0
96	20231214	171300	255876359	887	887	887	887	0
97	20231214	171200	255876359	887	887	887	887	0
98	20231214	171100	255876359	887	887	887	887	0
99	20231214	171000	255876359	887	887	887	887	0
100	20231214	170900	255876359	887	887	887	887	0
101	20231214	170800	255876359	887	887	887	887	0
102	20231214	170700	255876359	887	887	887	887	0
103	20231214	170600	255876359	887	887	887	887	0
104	20231214	170500	255876359	887	887	887	887	0
105	20231214	170400	255876359	887	887	887	887	0
106	20231214	170300	255876359	887	887	887	887	0
107	20231214	170200	255876359	887	887	887	887	0
108	20231214	170100	255876359	887	887	887	887	0
109	20231214	170000	255876359	887	887	887	887	0
110	20231214	165900	255876359	887	887	887	887	0
111	20231214	165800	255876359	887	887	887	887	0
112	20231214	165700	255876359	887	887	887	887	0
113	20231214	165600	255876359	887	887	887	887	0
114	20231214	165500	255876359	887	887	887	887	0
115	20231214	165400	255876359	887	887	887	887	0
116	20231214	165300	255876359	887	887	887	887	0
117	20231214	165200	255876359	887	887	887	887	0
118	20231214	165100	255876359	887	887	887	887	0
119	20231214	165000	255876359	887	887	887	887	0
120	20231214	164900	255876359	887	887	887	887	0
121	20231214	164800	255876359	887	887	887	887	0
122	20231214	164700	255876359	887	887	887	887	786
123	20231214	164600	255876359	887	887	887	887	0
124	20231214	164500	255876359	887	887	887	887	0
125	20231214	164400	255876359	887	887	887	887	0
126	20231214	164300	255876359	887	887	887	887	0
127	20231214	164200	255876359	887	887	887	887	0
128	20231214	164100	255876359	887	887	887	887	0
129	20231214	164000	255876359	887	887	887	887	0
130	20231214	163900	255876359	887	887	887	887	0
131	20231214	163800	255876359	887	887	887	887	0
132	20231214	163700	255876359	887	887	887	887	0
133	20231214	163600	255876359	887	887	887	887	0
134	20231214	163500	255876359	887	887	887	887	0
135	20231214	163400	255876359	887	887	887	887	0
136	20231214	163300	255876359	887	887	887	887	0
137	20231214	163200	255876359	887	887	887	887	0
138	20231214	163100	255876359	887	887	887	887	0
139	20231214	163000	255876359	887	887	887	887	0
140	20231214	162900	255876359	887	887	887	887	0
141	20231214	162800	255876359	887	887	887	887	0
142	20231214	162700	255876359	887	887	887	887	0
143	20231214	162600	255876359	887	887	887	887	0
144	20231214	162500	255876359	887	887	887	887	0
145	20231214	162400	255876359	887	887	887	887	0
146	20231214	162300	255876359	887	887	887	887	0
147	20231214	162200	255876359	887	887	887	887	0
148	20231214	162100	255876359	887	887	887	887	0
149	20231214	162000	255876359	887	887	887	887	0
150	20231214	161900	255876359	887	887	887	887	0
151	20231214	161800	255876359	887	887	887	887	0
152	20231214	161700	255876359	887	887	887	887	786
153	20231214	161600	255876359	887	887	887	887	0
154	20231214	161500	255876359	887	887	887	887	0
155	20231214	161400	255876359	887	887	887	887	0
156	20231214	161300	255876359	887	887	887	887	0
157	20231214	161200	255876359	887	887	887	887	0
158	20231214	161100	255876359	887	887	887	887	0
159	20231214	161000	255876359	887	887	887	887	0
160	20231214	160900	255876359	887	887	887	887	0
161	20231214	160800	255876359	887	887	887	887	0
162	20231214	160700	255876359	887	887	887	887	0
163	20231214	160600	255876359	887	887	887	887	0
164	20231214	160500	255876359	887	887	887	887	0
165	20231214	160400	255876359	887	887	887	887	0
166	20231214	160300	255876359	887	887	887	887	0
167	20231214	160200	255876359	887	887	887	887	0
168	20231214	160100	255876359	887	887	887	887	0
169	20231214	160000	255876359	887	887	887	887	0
170	20231214	155900	255876359	887	887	887	887	0
171	20231214	155800	255876359	887	887	887	887	0
172	20231214	155700	255876359	887	887	887	887	0
173	20231214	155600	255876359	887	887	887	887	0
174	20231214	155500	255876359	887	887	887	887	0
175	20231214	155400	255876359	887	887	887	887	0
176	20231214	155300	255876359	887	887	887	887	0
177	20231214	155200	255876359	887	887	887	887	0
178	20231214	155100	255876359	887	887	887	887	0
179	20231214	155000	255876359	887	887	887	887	0
180	20231214	154900	255876359	887	887	887	887	0
181	20231214	154800	255876359	887	887	887	887	0
182	20231214	154700	255876359	887	887	887	887	786
183	20231214	154600	255876359	887	887	887	887	0
184	20231214	154500	255876359	887	887	887	887	0
185	20231214	154400	255876359	887	887	887	887	0
186	20231214	154300	255876359	887	887	887	887	0
187	20231214	154200	255876359	887	887	887	887	0
188	20231214	154100	255876359	887	887	887	887	0
189	20231214	154000	255876359	887	887	887	887	0
190	20231214	153900	255876359	887	887	887	887	0
191	20231214	153800	255876359	887	887	887	887	0
192	20231214	153700	255876359	887	887	887	887	0
193	20231214	153600	255876359	887	887	887	887	0
194	20231214	153500	255876359	887	887	887	887	0
195	20231214	153400	255876359	887	887	887	887	0
196	20231214	153300	255876359	887	887	887	887	0
197	20231214	153200	255876359	887	887	887	887	0
198	20231214	153100	255876359	887	887	887	887	0
199	20231214	153000	255876359	887	887	887	887	786
200	20231214	152900	255179177	887	887	887	887	0
201	20231214	152800	255179177	887	887	887	887	0
202	20231214	152700	255179177	887	887	887	887	0
203	20231214	152600	255179177	887	887	887	887	0
204	20231214	152500	255179177	887	887	887	887	0
205	20231214	152400	255179177	887	887	887	887	0
206	20231214	152300	255179177	887	887	887	887	0
207	20231214	152200	255179177	887	887	887	887	0
208	20231214	152100	255179177	887	887	887	887	0
209	20231214	152000	255179177	887	887	887	887	0
210	20231214	151900	255179177	887	887	887	887	0
211	20231214	151800	255179177	887	887	887	887	0
212	20231214	151700	255179177	887	887	887	887	762
213	20231214	151600	254503283	888	887	888	887	1238
214	20231214	151500	253405077	887	887	887	887	0
215	20231214	151400	253405077	887	887	887	887	0
216	20231214	151300	253405077	887	887	887	887	1
217	20231214	151200	253404190	885	885	885	885	305
218	20231214	151100	253134265	885	885	885	885	1
219	20231214	151000	253133380	883	883	885	883	4493
220	20231214	150900	249165969	884	886	886	884	897
221	20231214	150800	248372008	886	886	886	885	202
222	20231214	150700	248193236	883	883	883	883	394
223	20231214	150600	247845334	886	886	886	886	49
224	20231214	150500	247801920	886	886	886	886	1
225	20231214	150400	247801034	883	886	886	883	758
226	20231214	150300	247131493	885	885	885	885	393
227	20231214	150200	246783688	886	885	886	885	20
228	20231214	150100	246765987	886	886	886	886	867
229	20231214	150000	245997825	887	887	887	886	373
230	20231214	145900	245667345	886	886	886	886	51
231	20231214	145800	245622159	887	887	887	887	400
232	20231214	145700	245267359	887	887	887	887	0
233	20231214	145600	245267359	887	887	887	887	0
234	20231214	145500	245267359	887	886	887	886	22
235	20231214	145400	245247866	886	887	887	886	4001
236	20231214	145300	241702979	886	886	886	886	5
237	20231214	145200	241698549	887	887	887	887	0
238	20231214	145100	241698549	887	887	887	887	1
239	20231214	145000	241697662	886	886	886	886	1000
240	20231214	144900	240811662	886	884	886	884	1700
241	20231214	144800	239308063	886	886	886	886	0
242	20231214	144700	239308063	886	886	886	886	0
243	20231214	144600	239308063	886	886	886	886	0
244	20231214	144500	239308063	886	886	886	886	6
245	20231214	144400	239302747	886	886	886	886	0
246	20231214	144300	239302747	886	883	886	883	11
247	20231214	144200	239293031	886	886	886	886	0
248	20231214	144100	239293031	886	886	886	886	121
249	20231214	144000	239185825	882	882	886	881	2964
250	20231214	143900	236573536	886	886	886	886	0
251	20231214	143800	236573536	886	886	886	886	100
252	20231214	143700	236484936	887	887	887	881	2600
253	20231214	143600	234193055	887	887	887	887	190
254	20231214	143500	234024525	887	887	887	887	206
255	20231214	143400	233841803	883	883	883	883	182
256	20231214	143300	233681097	883	885	885	882	1039
257	20231214	143200	232764503	884	884	884	884	3
258	20231214	143100	232761851	884	884	884	883	7
259	20231214	143000	232755668	883	884	884	883	1040
260	20231214	142900	231837347	886	885	886	885	935
261	20231214	142800	231009313	885	885	885	885	1
262	20231214	142700	231008428	885	885	885	885	0
263	20231214	142600	231008428	885	883	885	883	588
264	20231214	142500	230488222	885	885	885	885	1
265	20231214	142400	230487337	883	884	885	883	7934
266	20231214	142300	223481413	885	885	885	885	70
267	20231214	142200	223419463	887	887	887	887	1
268	20231214	142100	223418576	885	885	885	885	0
269	20231214	142000	223418576	885	885	885	885	132
270	20231214	141900	223301756	887	884	887	884	647
271	20231214	141800	222729805	888	888	888	888	1321
272	20231214	141700	221556757	887	888	888	884	1387
273	20231214	141600	220326490	888	886	888	883	18203
274	20231214	141500	204236969	887	889	889	887	4715
275	20231214	141400	200049088	888	889	889	888	3473
276	20231214	141300	196964539	890	889	890	889	1923
277	20231214	141200	195254978	889	889	890	889	17
278	20231214	141100	195239864	890	889	890	889	110
279	20231214	141000	195142071	888	887	888	887	1127
280	20231214	140900	194141315	887	887	887	887	737
281	20231214	140800	193487596	887	888	888	887	6
282	20231214	140700	193482270	886	888	888	886	29
283	20231214	140600	193456547	888	888	888	887	52
284	20231214	140500	193410373	888	889	889	888	35
285	20231214	140400	193379286	888	889	889	888	14
286	20231214	140300	193366844	886	889	889	886	540
287	20231214	140200	192888281	888	888	888	888	1
288	20231214	140100	192887393	889	890	890	889	201
289	20231214	140000	192708504	890	890	890	890	10
290	20231214	135900	192699604	890	888	890	888	2144
291	20231214	135800	190794703	888	888	888	888	0
292	20231214	135700	190794703	888	888	888	888	1
293	20231214	135600	190793815	886	886	886	886	0
294	20231214	135500	190793815	886	886	886	886	67
295	20231214	135400	190734453	888	888	888	888	100
296	20231214	135300	190645653	888	888	888	888	0
297	20231214	135200	190645653	888	888	888	888	1
298	20231214	135100	190644765	885	885	885	885	0
299	20231214	135000	190644765	885	885	885	885	0
300	20231214	134900	190644765	885	885	885	885	0
301	20231214	134800	190644765	885	885	885	885	0
302	20231214	134700	190644765	885	885	885	885	513
303	20231214	134600	190190760	890	890	890	890	0
304	20231214	134500	190190760	890	890	890	890	0
305	20231214	134400	190190760	890	890	890	890	0
306	20231214	134300	190190760	890	890	890	890	0
307	20231214	134200	190190760	890	890	890	890	0
308	20231214	134100	190190760	890	890	890	890	0
309	20231214	134000	190190760	890	890	890	890	1
310	20231214	133900	190189870	890	890	890	890	12000
311	20231214	133800	179509870	890	890	890	890	0
312	20231214	133700	179509870	890	890	890	890	0
313	20231214	133600	179509870	890	889	890	889	17
314	20231214	133500	179494741	884	884	884	884	22000
315	20231214	133400	160046741	884	886	886	884	500
316	20231214	133300	159604455	890	890	890	890	335
317	20231214	133200	159306305	890	890	890	890	1
318	20231214	133100	159305415	890	890	890	890	1
319	20231214	133000	159304525	885	885	885	885	6600
320	20231214	132900	153463525	886	886	886	886	514
321	20231214	132800	153008121	891	891	891	891	0
322	20231214	132700	153008121	891	891	891	891	0
323	20231214	132600	153008121	891	891	891	891	111
324	20231214	132500	152909220	891	891	891	891	0
325	20231214	132400	152909220	891	891	891	891	0
326	20231214	132300	152909220	891	891	891	891	0
327	20231214	132200	152909220	891	891	891	891	0
328	20231214	132100	152909220	891	891	891	891	1
329	20231214	132000	152908329	886	886	886	886	1611
330	20231214	131900	151480983	886	888	888	886	700
331	20231214	131800	150860647	891	891	891	891	0
332	20231214	131700	150860647	891	891	891	891	0
333	20231214	131600	150860647	891	888	891	888	1202
334	20231214	131500	149793268	891	891	891	891	1
335	20231214	131400	149792377	888	888	888	888	1
336	20231214	131300	149791489	891	891	891	891	0
337	20231214	131200	149791489	891	891	891	891	100
338	20231214	131100	149702389	891	891	891	891	1
339	20231214	131000	149701498	888	888	888	888	40
340	20231214	130900	149665978	889	889	889	889	307
341	20231214	130800	149393055	891	891	891	891	1
342	20231214	130700	149392164	892	892	892	892	0
343	20231214	130600	149392164	892	892	892	892	0
344	20231214	130500	149392164	892	892	892	892	1
345	20231214	130400	149391272	892	890	892	889	649
346	20231214	130300	148813851	892	892	892	892	0
347	20231214	130200	148813851	892	890	892	890	31
348	20231214	130100	148786259	892	892	892	892	1
349	20231214	130000	148785367	892	892	892	892	500
350	20231214	125900	148339367	892	892	892	892	1
351	20231214	125800	148338475	890	890	890	890	0
352	20231214	125700	148338475	890	890	890	890	0
353	20231214	125600	148338475	890	891	891	890	430
354	20231214	125500	147955756	890	890	890	890	0
355	20231214	125400	147955756	890	890	890	890	101
356	20231214	125300	147865866	890	890	890	890	999
357	20231214	125200	146976756	891	891	891	891	0
358	20231214	125100	146976756	891	891	891	891	0
359	20231214	125000	146976756	891	891	891	891	0
360	20231214	124900	146976756	891	891	891	891	200
361	20231214	124800	146798556	891	891	891	891	0
362	20231214	124700	146798556	891	891	891	891	1
363	20231214	124600	146797665	890	890	890	890	4
364	20231214	124500	146794105	891	891	891	891	1
365	20231214	124400	146793214	891	891	891	891	0
366	20231214	124300	146793214	891	891	891	891	35
367	20231214	124200	146762029	891	891	891	891	1805
368	20231214	124100	145153774	891	890	891	890	4
369	20231214	124000	145150212	890	890	890	890	0
370	20231214	123900	145150212	890	890	890	890	3
371	20231214	123800	145147542	890	890	890	890	0
372	20231214	123700	145147542	890	890	890	890	0
373	20231214	123600	145147542	890	890	890	890	0
374	20231214	123500	145147542	890	892	892	890	56
375	20231214	123400	145097602	892	892	892	892	0
376	20231214	123300	145097602	892	890	892	890	8
377	20231214	123200	145090472	889	889	889	889	1006
378	20231214	123100	144196138	888	888	888	888	0
379	20231214	123000	144196138	888	888	888	888	1000
380	20231214	122900	143308138	888	888	888	888	100
381	20231214	122800	143219338	888	888	888	888	0
382	20231214	122700	143219338	888	888	888	888	0
383	20231214	122600	143219338	888	888	888	888	0
384	20231214	122500	143219338	888	888	888	888	115
385	20231214	122400	143117218	888	888	888	888	0
386	20231214	122300	143117218	888	888	888	888	0
387	20231214	122200	143117218	888	888	888	888	88
388	20231214	122100	143039074	888	888	888	888	0
389	20231214	122000	143039074	888	888	888	888	0
390	20231214	121900	143039074	888	888	888	888	500
391	20231214	121800	142595074	888	888	888	888	80
392	20231214	121700	142524034	888	888	888	888	0
393	20231214	121600	142524034	888	888	888	888	1
394	20231214	121500	142523146	886	886	886	886	6000
395	20231214	121400	137207146	886	886	886	886	14000
396	20231214	121300	124803146	886	886	886	886	0
397	20231214	121200	124803146	886	887	887	886	382
398	20231214	121100	124464683	888	888	888	888	0
399	20231214	121000	124464683	888	888	888	888	0
400	20231214	120900	124464683	888	888	888	888	10
401	20231214	120800	124455803	886	886	886	886	0
402	20231214	120700	124455803	886	886	886	886	0
403	20231214	120600	124455803	886	886	886	886	0
404	20231214	120500	124455803	886	886	886	886	0
405	20231214	120400	124455803	886	886	886	886	0
406	20231214	120300	124455803	886	886	886	886	110
407	20231214	120200	124358343	886	886	886	886	0
408	20231214	120100	124358343	886	886	886	886	147
409	20231214	120000	124228101	888	888	888	888	0
410	20231214	115900	124228101	888	888	888	888	32
411	20231214	115800	124199685	888	888	888	888	9
412	20231214	115700	124191693	888	888	888	888	80
413	20231214	115600	124120653	888	888	888	888	10
414	20231214	115500	124111773	887	887	887	887	0
415	20231214	115400	124111773	887	887	887	887	200
416	20231214	115300	123934373	886	886	886	886	0
417	20231214	115200	123934373	886	886	886	886	480
418	20231214	115100	123509093	886	886	886	886	532
419	20231214	115000	123037741	886	886	886	886	5
420	20231214	114900	123033311	886	886	886	886	0
421	20231214	114800	123033311	886	886	886	886	886
422	20231214	114700	122248315	886	886	886	886	0
423	20231214	114600	122248315	886	886	886	886	0
424	20231214	114500	122248315	886	886	886	886	0
425	20231214	114400	122248315	886	886	886	886	94
426	20231214	114300	122165031	886	886	886	886	1200
427	20231214	114200	121101831	886	886	886	886	0
428	20231214	114100	121101831	886	886	886	886	0
429	20231214	114000	121101831	886	886	886	886	0
430	20231214	113900	121101831	886	886	886	886	21
431	20231214	113800	121083225	888	888	888	888	0
432	20231214	113700	121083225	888	888	888	888	161
433	20231214	113600	120940257	888	888	888	888	0
434	20231214	113500	120940257	888	888	888	888	0
435	20231214	113400	120940257	888	888	888	888	30
436	20231214	113300	120913617	888	888	888	888	0
437	20231214	113200	120913617	888	888	888	888	0
438	20231214	113100	120913617	888	888	888	888	34
439	20231214	113000	120883425	888	888	888	888	0
440	20231214	112900	120883425	888	888	888	888	1
441	20231214	112800	120882537	886	886	886	886	0
442	20231214	112700	120882537	886	886	886	886	0
443	20231214	112600	120882537	886	886	886	886	0
444	20231214	112500	120882537	886	886	886	886	0
445	20231214	112400	120882537	886	886	886	886	0
446	20231214	112300	120882537	886	885	886	885	5100
447	20231214	112200	116368937	885	887	887	885	1500
448	20231214	112100	115041235	888	888	888	888	0
449	20231214	112000	115041235	888	888	888	888	1
450	20231214	111900	115040347	888	888	888	888	0
451	20231214	111800	115040347	888	888	888	888	0
452	20231214	111700	115040347	888	888	888	888	0
453	20231214	111600	115040347	888	888	888	888	0
454	20231214	111500	115040347	888	888	888	888	67
455	20231214	111400	114980851	888	888	888	888	0
456	20231214	111300	114980851	888	888	888	888	0
457	20231214	111200	114980851	888	888	888	888	1005
458	20231214	111100	114088411	888	888	888	888	0
459	20231214	111000	114088411	888	886	888	886	1447
460	20231214	110900	112806367	886	886	886	886	652
461	20231214	110800	112228695	887	888	888	886	38
462	20231214	110700	112195023	887	887	887	887	1
463	20231214	110600	112194136	886	886	886	886	0
464	20231214	110500	112194136	886	886	886	886	0
465	20231214	110400	112194136	886	886	886	886	1000
466	20231214	110300	111308136	886	886	886	886	241
467	20231214	110200	111094610	886	886	886	886	0
468	20231214	110100	111094610	886	886	886	886	0
469	20231214	110000	111094610	886	887	887	886	1950
470	20231214	105900	109366883	887	887	887	887	300
471	20231214	105800	109100783	887	887	887	887	0
472	20231214	105700	109100783	887	887	887	887	0
473	20231214	105600	109100783	887	887	887	887	0
474	20231214	105500	109100783	887	887	887	887	97
475	20231214	105400	109014744	886	886	886	886	0
476	20231214	105300	109014744	886	886	886	886	0
477	20231214	105200	109014744	886	886	886	886	0
478	20231214	105100	109014744	886	888	888	886	4000
479	20231214	105000	105469244	892	892	892	892	0
480	20231214	104900	105469244	892	892	892	892	0
481	20231214	104800	105469244	892	892	892	892	0
482	20231214	104700	105469244	892	892	892	892	96
483	20231214	104600	105383612	892	892	892	892	0
484	20231214	104500	105383612	892	892	892	892	284
485	20231214	104400	105130284	894	894	894	894	0
486	20231214	104300	105130284	894	894	894	894	0
487	20231214	104200	105130284	894	890	894	886	2002
488	20231214	104100	103352033	894	894	894	894	0
489	20231214	104000	103352033	894	889	894	889	395
490	20231214	103900	103000862	888	888	888	888	0
491	20231214	103800	103000862	888	889	889	888	510
492	20231214	103700	102547972	889	889	889	889	0
493	20231214	103600	102547972	889	889	889	889	325
494	20231214	103500	102259047	889	889	889	889	1
495	20231214	103400	102258158	885	885	885	885	1000
496	20231214	103300	101373158	885	888	888	885	19150
497	20231214	103200	84410348	885	887	887	885	2085
498	20231214	103100	82563623	888	889	889	888	3
499	20231214	103000	82560958	887	888	888	887	438
500	20231214	102900	82172451	888	888	888	888	22
501	20231214	102800	82152915	889	889	889	889	0
502	20231214	102700	82152915	889	889	889	889	0
503	20231214	102600	82152915	889	889	889	889	0
504	20231214	102500	82152915	889	889	889	889	1
505	20231214	102400	82152026	885	886	886	885	2661
506	20231214	102300	79796796	885	885	885	885	0
507	20231214	102200	79796796	885	887	887	885	1081
508	20231214	102100	78839372	887	887	887	886	1938
509	20231214	102000	77121977	887	889	889	887	2507
510	20231214	101900	74896759	888	888	888	888	0
511	20231214	101800	74896759	888	888	888	888	0
512	20231214	101700	74896759	888	889	889	888	301
513	20231214	101600	74629470	887	887	887	887	1398
514	20231214	101500	73389444	889	888	889	887	3489
515	20231214	101400	70293978	888	888	888	888	369
516	20231214	101300	69966306	889	890	890	889	112
517	20231214	101200	69866688	890	890	890	890	3
518	20231214	101100	69864018	893	893	893	893	0
519	20231214	101000	69864018	893	893	893	893	0
520	20231214	100900	69864018	893	893	893	890	1931
521	20231214	100800	68145422	893	893	893	893	6
522	20231214	100700	68140064	890	890	890	890	1568
523	20231214	100600	66744544	890	892	893	890	1778
524	20231214	100500	65161430	893	895	895	893	106
525	20231214	100400	65066566	896	896	896	896	10
526	20231214	100300	65057606	896	896	896	896	100
527	20231214	100200	64968006	897	897	897	897	0
528	20231214	100100	64968006	897	897	897	897	1
529	20231214	100000	64967109	890	892	892	890	1000
530	20231214	095900	64076863	898	898	898	898	0
531	20231214	095800	64076863	898	898	898	898	67
532	20231214	095700	64016697	898	892	898	892	1018
533	20231214	095600	63108533	899	899	899	899	0
534	20231214	095500	63108533	899	899	899	899	0
535	20231214	095400	63108533	899	899	899	899	0
536	20231214	095300	63108533	899	899	899	899	0
537	20231214	095200	63108533	899	899	899	899	1
538	20231214	095100	63107634	889	889	889	889	2108
539	20231214	095000	61233622	889	889	889	889	1042
540	20231214	094900	60307284	890	893	894	890	2061
541	20231214	094800	58471800	894	897	897	894	1279
542	20231214	094700	57326121	896	896	896	896	0
543	20231214	094600	57326121	896	896	896	896	0
544	20231214	094500	57326121	896	896	896	896	0
545	20231214	094400	57326121	896	896	896	896	0
546	20231214	094300	57326121	896	896	896	896	0
547	20231214	094200	57326121	896	896	896	896	40
548	20231214	094100	57290281	897	897	897	897	30291
549	20231214	094000	30119254	897	897	897	897	0
550	20231214	093900	30119254	897	897	897	897	1
551	20231214	093800	30118357	900	900	900	900	0
552	20231214	093700	30118357	900	899	900	899	644
553	20231214	093600	29538778	897	897	897	897	2461
554	20231214	093500	27331261	897	897	897	897	1
555	20231214	093400	27330364	897	898	898	897	104
556	20231214	093300	27236976	898	898	898	898	1
557	20231214	093200	27236078	896	900	900	896	611
558	20231214	093100	26687682	900	900	900	900	1
559	20231214	093000	26686782	900	895	900	895	2
560	20231214	092900	26684987	895	895	895	895	302
561	20231214	092800	26414697	896	897	897	896	101
562	20231214	092700	26324199	897	900	904	897	377
563	20231214	092600	25984346	898	900	900	898	787
564	20231214	092500	25276592	905	905	905	905	1
565	20231214	092400	25275687	900	900	900	900	2801
566	20231214	092300	22754787	900	900	905	900	31
567	20231214	092200	22726882	900	902	905	900	772
568	20231214	092100	22030602	902	899	902	899	210
569	20231214	092000	21841194	902	902	902	902	1134
570	20231214	091900	20818326	902	897	902	897	2847
571	20231214	091800	18253305	897	897	897	897	224
572	20231214	091700	18052377	897	895	897	895	113
573	20231214	091600	17951216	897	895	897	895	897
574	20231214	091500	17148399	891	891	891	891	0
575	20231214	091400	17148399	891	891	891	891	120
576	20231214	091300	17041479	891	888	891	887	5478
577	20231214	091200	12179629	887	889	892	887	718
578	20231214	091100	11540180	887	887	887	887	0
579	20231214	091000	11540180	887	899	900	887	1900
580	20231214	090900	9842776	900	900	900	900	35
581	20231214	090800	9811276	900	900	900	900	2406
582	20231214	090700	7645876	900	900	900	900	3000
583	20231214	090600	4945876	900	900	900	899	221
584	20231214	090500	4746985	900	900	900	900	1055
585	20231214	090400	3797485	900	899	900	899	1970
586	20231214	090300	2026454	899	899	899	899	1
587	20231214	090200	2025555	887	899	899	887	1676
588	20231214	090100	533240	896	896	896	896	429
589	20231214	090000	148856	896	896	898	896	166