KissMeData/006200/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184700	124569273	912	912	912	912	6996
3	20231226	184600	124569273	912	912	912	912	0
4	20231226	184500	124569273	912	912	912	912	0
5	20231226	184400	124569273	912	912	912	912	0
6	20231226	184300	124569273	912	912	912	912	0
7	20231226	184200	124569273	912	912	912	912	0
8	20231226	184100	124569273	912	912	912	912	0
9	20231226	184000	124569273	912	912	912	912	0
10	20231226	183900	124569273	912	912	912	912	0
11	20231226	183800	124569273	912	912	912	912	0
12	20231226	183700	124569273	912	912	912	912	0
13	20231226	183600	124569273	912	912	912	912	0
14	20231226	183500	124569273	912	912	912	912	0
15	20231226	183400	124569273	912	912	912	912	0
16	20231226	183300	124569273	912	912	912	912	0
17	20231226	183200	124569273	912	912	912	912	0
18	20231226	183100	124569273	912	912	912	912	0
19	20231226	183000	124569273	912	912	912	912	0
20	20231226	182900	124569273	912	912	912	912	0
21	20231226	182800	124569273	912	912	912	912	0
22	20231226	182700	124569273	912	912	912	912	0
23	20231226	182600	124569273	912	912	912	912	0
24	20231226	182500	124569273	912	912	912	912	0
25	20231226	182400	124569273	912	912	912	912	0
26	20231226	182300	124569273	912	912	912	912	0
27	20231226	182200	124569273	912	912	912	912	0
28	20231226	182100	124569273	912	912	912	912	0
29	20231226	182000	124569273	912	912	912	912	0
30	20231226	181900	124569273	912	912	912	912	0
31	20231226	181800	124569273	912	912	912	912	0
32	20231226	181700	124569273	912	912	912	912	6996
33	20231226	181600	124569273	912	912	912	912	0
34	20231226	181500	124569273	912	912	912	912	0
35	20231226	181400	124569273	912	912	912	912	0
36	20231226	181300	124569273	912	912	912	912	0
37	20231226	181200	124569273	912	912	912	912	0
38	20231226	181100	124569273	912	912	912	912	0
39	20231226	181000	124569273	912	912	912	912	0
40	20231226	180900	124569273	912	912	912	912	0
41	20231226	180800	124569273	912	912	912	912	0
42	20231226	180700	124569273	912	912	912	912	0
43	20231226	180600	124569273	912	912	912	912	0
44	20231226	180500	124569273	912	912	912	912	0
45	20231226	180400	124569273	912	912	912	912	0
46	20231226	180300	124569273	912	912	912	912	0
47	20231226	180200	124569273	912	912	912	912	0
48	20231226	180100	124569273	912	912	912	912	0
49	20231226	180000	124569273	912	912	912	912	0
50	20231226	175900	124569273	912	912	912	912	0
51	20231226	175800	124569273	912	912	912	912	0
52	20231226	175700	124569273	912	912	912	912	0
53	20231226	175600	124569273	912	912	912	912	0
54	20231226	175500	124569273	912	912	912	912	0
55	20231226	175400	124569273	912	912	912	912	0
56	20231226	175300	124569273	912	912	912	912	0
57	20231226	175200	124569273	912	912	912	912	0
58	20231226	175100	124569273	912	912	912	912	0
59	20231226	175000	124569273	912	912	912	912	0
60	20231226	174900	124569273	912	912	912	912	0
61	20231226	174800	124569273	912	912	912	912	0
62	20231226	174700	124569273	912	912	912	912	6996
63	20231226	174600	124569273	912	912	912	912	0
64	20231226	174500	124569273	912	912	912	912	0
65	20231226	174400	124569273	912	912	912	912	0
66	20231226	174300	124569273	912	912	912	912	0
67	20231226	174200	124569273	912	912	912	912	0
68	20231226	174100	124569273	912	912	912	912	0
69	20231226	174000	124569273	912	912	912	912	0
70	20231226	173900	124569273	912	912	912	912	0
71	20231226	173800	124569273	912	912	912	912	0
72	20231226	173700	124569273	912	912	912	912	0
73	20231226	173600	124569273	912	912	912	912	0
74	20231226	173500	124569273	912	912	912	912	0
75	20231226	173400	124569273	912	912	912	912	0
76	20231226	173300	124569273	912	912	912	912	0
77	20231226	173200	124569273	912	912	912	912	0
78	20231226	173100	124569273	912	912	912	912	0
79	20231226	173000	124569273	912	912	912	912	0
80	20231226	172900	124569273	912	912	912	912	0
81	20231226	172800	124569273	912	912	912	912	0
82	20231226	172700	124569273	912	912	912	912	0
83	20231226	172600	124569273	912	912	912	912	0
84	20231226	172500	124569273	912	912	912	912	0
85	20231226	172400	124569273	912	912	912	912	0
86	20231226	172300	124569273	912	912	912	912	0
87	20231226	172200	124569273	912	912	912	912	0
88	20231226	172100	124569273	912	912	912	912	0
89	20231226	172000	124569273	912	912	912	912	0
90	20231226	171900	124569273	912	912	912	912	0
91	20231226	171800	124569273	912	912	912	912	0
92	20231226	171700	124569273	912	912	912	912	6996
93	20231226	171600	124569273	912	912	912	912	0
94	20231226	171500	124569273	912	912	912	912	0
95	20231226	171400	124569273	912	912	912	912	0
96	20231226	171300	124569273	912	912	912	912	0
97	20231226	171200	124569273	912	912	912	912	0
98	20231226	171100	124569273	912	912	912	912	0
99	20231226	171000	124569273	912	912	912	912	0
100	20231226	170900	124569273	912	912	912	912	0
101	20231226	170800	124569273	912	912	912	912	0
102	20231226	170700	124569273	912	912	912	912	0
103	20231226	170600	124569273	912	912	912	912	0
104	20231226	170500	124569273	912	912	912	912	0
105	20231226	170400	124569273	912	912	912	912	0
106	20231226	170300	124569273	912	912	912	912	0
107	20231226	170200	124569273	912	912	912	912	0
108	20231226	170100	124569273	912	912	912	912	0
109	20231226	170000	124569273	912	912	912	912	0
110	20231226	165900	124569273	912	912	912	912	0
111	20231226	165800	124569273	912	912	912	912	0
112	20231226	165700	124569273	912	912	912	912	0
113	20231226	165600	124569273	912	912	912	912	0
114	20231226	165500	124569273	912	912	912	912	0
115	20231226	165400	124569273	912	912	912	912	0
116	20231226	165300	124569273	912	912	912	912	0
117	20231226	165200	124569273	912	912	912	912	0
118	20231226	165100	124569273	912	912	912	912	0
119	20231226	165000	124569273	912	912	912	912	0
120	20231226	164900	124569273	912	912	912	912	0
121	20231226	164800	124569273	912	912	912	912	0
122	20231226	164700	124569273	912	912	912	912	6996
123	20231226	164600	124569273	912	912	912	912	0
124	20231226	164500	124569273	912	912	912	912	0
125	20231226	164400	124569273	912	912	912	912	0
126	20231226	164300	124569273	912	912	912	912	0
127	20231226	164200	124569273	912	912	912	912	0
128	20231226	164100	124569273	912	912	912	912	0
129	20231226	164000	124569273	912	912	912	912	0
130	20231226	163900	124569273	912	912	912	912	0
131	20231226	163800	124569273	912	912	912	912	0
132	20231226	163700	124569273	912	912	912	912	0
133	20231226	163600	124569273	912	912	912	912	0
134	20231226	163500	124569273	912	912	912	912	0
135	20231226	163400	124569273	912	912	912	912	0
136	20231226	163300	124569273	912	912	912	912	0
137	20231226	163200	124569273	912	912	912	912	0
138	20231226	163100	124569273	912	912	912	912	0
139	20231226	163000	124569273	912	912	912	912	0
140	20231226	162900	124569273	912	912	912	912	0
141	20231226	162800	124569273	912	912	912	912	0
142	20231226	162700	124569273	912	912	912	912	0
143	20231226	162600	124569273	912	912	912	912	0
144	20231226	162500	124569273	912	912	912	912	0
145	20231226	162400	124569273	912	912	912	912	0
146	20231226	162300	124569273	912	912	912	912	0
147	20231226	162200	124569273	912	912	912	912	0
148	20231226	162100	124569273	912	912	912	912	0
149	20231226	162000	124569273	912	912	912	912	0
150	20231226	161900	124569273	912	912	912	912	0
151	20231226	161800	124569273	912	912	912	912	0
152	20231226	161700	124569273	912	912	912	912	6996
153	20231226	161600	124569273	912	912	912	912	0
154	20231226	161500	124569273	912	912	912	912	0
155	20231226	161400	124569273	912	912	912	912	0
156	20231226	161300	124569273	912	912	912	912	0
157	20231226	161200	124569273	912	912	912	912	0
158	20231226	161100	124569273	912	912	912	912	0
159	20231226	161000	124569273	912	912	912	912	0
160	20231226	160900	124569273	912	912	912	912	0
161	20231226	160800	124569273	912	912	912	912	0
162	20231226	160700	124569273	912	912	912	912	0
163	20231226	160600	124569273	912	912	912	912	0
164	20231226	160500	124569273	912	912	912	912	0
165	20231226	160400	124569273	912	912	912	912	0
166	20231226	160300	124569273	912	912	912	912	0
167	20231226	160200	124569273	912	912	912	912	0
168	20231226	160100	124569273	912	912	912	912	0
169	20231226	160000	124569273	912	912	912	912	0
170	20231226	155900	124569273	912	912	912	912	0
171	20231226	155800	124569273	912	912	912	912	0
172	20231226	155700	124569273	912	912	912	912	0
173	20231226	155600	124569273	912	912	912	912	0
174	20231226	155500	124569273	912	912	912	912	0
175	20231226	155400	124569273	912	912	912	912	0
176	20231226	155300	124569273	912	912	912	912	0
177	20231226	155200	124569273	912	912	912	912	0
178	20231226	155100	124569273	912	912	912	912	0
179	20231226	155000	124569273	912	912	912	912	0
180	20231226	154900	124569273	912	912	912	912	0
181	20231226	154800	124569273	912	912	912	912	0
182	20231226	154700	124569273	912	912	912	912	6996
183	20231226	154600	124569273	912	912	912	912	0
184	20231226	154500	124569273	912	912	912	912	0
185	20231226	154400	124569273	912	912	912	912	0
186	20231226	154300	124569273	912	912	912	912	0
187	20231226	154200	124569273	912	912	912	912	0
188	20231226	154100	124569273	912	912	912	912	0
189	20231226	154000	124569273	912	912	912	912	0
190	20231226	153900	124569273	912	912	912	912	0
191	20231226	153800	124569273	912	912	912	912	0
192	20231226	153700	124569273	912	912	912	912	0
193	20231226	153600	124569273	912	912	912	912	0
194	20231226	153500	124569273	912	912	912	912	0
195	20231226	153400	124569273	912	912	912	912	0
196	20231226	153300	124569273	912	912	912	912	0
197	20231226	153200	124569273	912	912	912	912	0
198	20231226	153100	124569273	912	912	912	912	0
199	20231226	153000	124569273	912	912	912	912	6996
200	20231226	152900	118188921	915	915	915	915	0
201	20231226	152800	118188921	915	915	915	915	0
202	20231226	152700	118188921	915	915	915	915	0
203	20231226	152600	118188921	915	915	915	915	0
204	20231226	152500	118188921	915	915	915	915	0
205	20231226	152400	118188921	915	915	915	915	0
206	20231226	152300	118188921	915	915	915	915	0
207	20231226	152200	118188921	915	915	915	915	0
208	20231226	152100	118188921	915	915	915	915	0
209	20231226	152000	118188921	915	915	915	915	0
210	20231226	151900	118188921	915	915	915	915	2
211	20231226	151800	118187091	915	915	915	915	0
212	20231226	151700	118187091	915	915	915	915	0
213	20231226	151600	118187091	915	915	915	915	1
214	20231226	151500	118186176	913	913	913	913	0
215	20231226	151400	118186176	913	914	914	913	44
216	20231226	151300	118145998	915	915	915	915	0
217	20231226	151200	118145998	915	915	915	915	5
218	20231226	151100	118141423	916	916	916	916	1
219	20231226	151000	118140507	917	917	917	917	0
220	20231226	150900	118140507	917	917	917	917	0
221	20231226	150800	118140507	917	917	917	917	0
222	20231226	150700	118140507	917	917	917	917	0
223	20231226	150600	118140507	917	917	917	917	0
224	20231226	150500	118140507	917	917	917	917	1
225	20231226	150400	118139590	912	912	912	912	0
226	20231226	150300	118139590	912	912	912	912	0
227	20231226	150200	118139590	912	917	917	912	3715
228	20231226	150100	114748476	917	917	917	917	19
229	20231226	150000	114731053	917	917	917	917	0
230	20231226	145900	114731053	917	917	917	917	0
231	20231226	145800	114731053	917	917	917	917	0
232	20231226	145700	114731053	917	917	917	917	1
233	20231226	145600	114730136	917	917	917	917	0
234	20231226	145500	114730136	917	917	917	917	0
235	20231226	145400	114730136	917	917	917	917	0
236	20231226	145300	114730136	917	917	917	917	0
237	20231226	145200	114730136	917	917	917	917	0
238	20231226	145100	114730136	917	917	917	917	0
239	20231226	145000	114730136	917	917	917	917	1
240	20231226	144900	114729219	919	919	919	919	0
241	20231226	144800	114729219	919	919	919	919	0
242	20231226	144700	114729219	919	919	919	919	0
243	20231226	144600	114729219	919	919	919	919	0
244	20231226	144500	114729219	919	919	919	919	0
245	20231226	144400	114729219	919	919	919	919	0
246	20231226	144300	114729219	919	919	919	919	0
247	20231226	144200	114729219	919	919	919	919	1
248	20231226	144100	114728300	913	913	913	913	0
249	20231226	144000	114728300	913	913	913	913	7
250	20231226	143900	114721909	913	913	913	913	0
251	20231226	143800	114721909	913	913	913	913	0
252	20231226	143700	114721909	913	919	919	913	1101
253	20231226	143600	113716690	913	913	913	913	0
254	20231226	143500	113716690	913	913	913	913	0
255	20231226	143400	113716690	913	919	919	913	2643
256	20231226	143300	111303625	913	914	914	913	1000
257	20231226	143200	110390605	913	913	913	913	1000
258	20231226	143100	109477605	919	919	919	919	0
259	20231226	143000	109477605	919	919	919	919	11
260	20231226	142900	109467496	919	919	919	919	3
261	20231226	142800	109464739	919	919	919	919	4
262	20231226	142700	109461063	919	919	919	919	0
263	20231226	142600	109461063	919	919	919	919	4
264	20231226	142500	109457387	913	913	913	913	6
265	20231226	142400	109451909	913	913	913	913	0
266	20231226	142300	109451909	913	913	913	913	256
267	20231226	142200	109218181	913	913	913	913	0
268	20231226	142100	109218181	913	913	913	913	785
269	20231226	142000	108501476	913	919	919	913	38
270	20231226	141900	108466634	919	919	919	919	0
271	20231226	141800	108466634	919	919	919	919	2
272	20231226	141700	108464796	919	919	919	919	17
273	20231226	141600	108449173	919	919	919	919	0
274	20231226	141500	108449173	919	919	919	919	17
275	20231226	141400	108433550	919	919	919	919	0
276	20231226	141300	108433550	919	919	919	919	17
277	20231226	141200	108417927	919	919	919	919	20
278	20231226	141100	108399547	919	919	919	919	17
279	20231226	141000	108383924	919	919	919	919	0
280	20231226	140900	108383924	919	919	919	919	17
281	20231226	140800	108368301	919	919	919	919	0
282	20231226	140700	108368301	919	919	919	919	17
283	20231226	140600	108352678	919	919	919	919	0
284	20231226	140500	108352678	919	919	919	919	17
285	20231226	140400	108337055	919	919	919	919	29
286	20231226	140300	108310404	919	919	919	919	15
287	20231226	140200	108296619	919	919	919	919	0
288	20231226	140100	108296619	919	919	919	919	0
289	20231226	140000	108296619	919	919	919	919	0
290	20231226	135900	108296619	919	919	919	919	0
291	20231226	135800	108296619	919	919	919	919	0
292	20231226	135700	108296619	919	919	919	919	47
293	20231226	135600	108253426	919	919	919	919	11
294	20231226	135500	108243317	912	912	912	912	500
295	20231226	135400	107787317	912	912	912	912	0
296	20231226	135300	107787317	912	912	912	912	0
297	20231226	135200	107787317	912	912	912	912	0
298	20231226	135100	107787317	912	912	912	912	0
299	20231226	135000	107787317	912	913	913	912	875
300	20231226	134900	106988622	913	913	913	913	0
301	20231226	134800	106988622	913	914	914	913	225
302	20231226	134700	106783187	913	913	916	913	4
303	20231226	134600	106779529	916	913	916	912	19
304	20231226	134500	106762177	913	916	916	913	2
305	20231226	134400	106760348	916	916	916	916	1
306	20231226	134300	106759432	912	912	912	912	0
307	20231226	134200	106759432	912	912	912	912	0
308	20231226	134100	106759432	912	912	912	912	0
309	20231226	134000	106759432	912	912	912	912	0
310	20231226	133900	106759432	912	912	912	912	0
311	20231226	133800	106759432	912	912	912	912	0
312	20231226	133700	106759432	912	912	912	912	0
313	20231226	133600	106759432	912	912	912	912	0
314	20231226	133500	106759432	912	916	916	912	7
315	20231226	133400	106753044	916	916	916	916	0
316	20231226	133300	106753044	916	916	916	916	0
317	20231226	133200	106753044	916	916	916	916	0
318	20231226	133100	106753044	916	916	916	916	10
319	20231226	133000	106743884	912	912	912	912	0
320	20231226	132900	106743884	912	912	912	912	0
321	20231226	132800	106743884	912	914	914	912	20
322	20231226	132700	106725612	915	915	915	915	0
323	20231226	132600	106725612	915	915	915	915	0
324	20231226	132500	106725612	915	915	915	915	0
325	20231226	132400	106725612	915	915	915	915	1100
326	20231226	132300	105719112	915	915	915	915	0
327	20231226	132200	105719112	915	915	915	915	0
328	20231226	132100	105719112	915	915	915	915	123
329	20231226	132000	105606567	916	918	918	916	16
330	20231226	131900	105591891	911	911	911	911	0
331	20231226	131800	105591891	911	920	920	911	1114
332	20231226	131700	104577020	920	914	920	910	3051
333	20231226	131600	101794756	914	914	914	914	0
334	20231226	131500	101794756	914	914	914	914	565
335	20231226	131400	101278346	914	913	914	913	2137
336	20231226	131300	99325265	913	913	913	913	3000
337	20231226	131200	96586265	913	913	913	913	0
338	20231226	131100	96586265	913	913	913	913	0
339	20231226	131000	96586265	913	914	914	913	180
340	20231226	130900	96421887	914	915	915	914	3076
341	20231226	130800	93607770	915	915	915	915	1893
342	20231226	130700	91875675	916	916	916	916	193
343	20231226	130600	91698887	915	915	915	915	0
344	20231226	130500	91698887	915	915	915	915	1022
345	20231226	130400	90763757	915	915	915	915	786
346	20231226	130300	90044567	916	916	916	916	307
347	20231226	130200	89763355	916	916	916	916	3238
348	20231226	130100	86797347	916	916	916	916	2159
349	20231226	130000	84819703	917	917	917	917	1209
350	20231226	125900	83711050	917	917	917	917	0
351	20231226	125800	83711050	917	917	917	917	0
352	20231226	125700	83711050	917	917	917	917	0
353	20231226	125600	83711050	917	917	917	917	0
354	20231226	125500	83711050	917	917	917	917	0
355	20231226	125400	83711050	917	917	917	917	565
356	20231226	125300	83192945	917	917	917	917	3041
357	20231226	125200	80404348	917	917	917	917	963
358	20231226	125100	79521277	917	917	917	917	0
359	20231226	125000	79521277	917	918	918	917	3169
360	20231226	124900	76614869	918	918	918	918	0
361	20231226	124800	76614869	918	919	919	918	2266
362	20231226	124700	74534315	922	922	922	922	0
363	20231226	124600	74534315	922	922	922	922	0
364	20231226	124500	74534315	922	922	922	922	0
365	20231226	124400	74534315	922	922	922	922	0
366	20231226	124300	74534315	922	922	922	922	0
367	20231226	124200	74534315	922	922	922	922	0
368	20231226	124100	74534315	922	922	922	922	0
369	20231226	124000	74534315	922	922	922	922	0
370	20231226	123900	74534315	922	922	922	922	0
371	20231226	123800	74534315	922	922	922	922	0
372	20231226	123700	74534315	922	922	922	922	0
373	20231226	123600	74534315	922	922	922	922	0
374	20231226	123500	74534315	922	922	922	922	0
375	20231226	123400	74534315	922	922	922	922	0
376	20231226	123300	74534315	922	922	922	922	0
377	20231226	123200	74534315	922	922	922	922	0
378	20231226	123100	74534315	922	922	922	922	0
379	20231226	123000	74534315	922	922	922	922	0
380	20231226	122900	74534315	922	922	922	922	0
381	20231226	122800	74534315	922	922	922	922	0
382	20231226	122700	74534315	922	922	922	922	0
383	20231226	122600	74534315	922	922	922	922	0
384	20231226	122500	74534315	922	922	922	922	4846
385	20231226	122400	70066303	921	921	921	921	173
386	20231226	122300	69906970	921	921	921	921	0
387	20231226	122200	69906970	921	921	921	921	0
388	20231226	122100	69906970	921	921	921	921	0
389	20231226	122000	69906970	921	921	921	921	31
390	20231226	121900	69878419	918	918	918	918	0
391	20231226	121800	69878419	918	918	918	918	0
392	20231226	121700	69878419	918	918	918	918	0
393	20231226	121600	69878419	918	918	918	918	0
394	20231226	121500	69878419	918	918	918	918	0
395	20231226	121400	69878419	918	918	918	918	0
396	20231226	121300	69878419	918	918	918	918	0
397	20231226	121200	69878419	918	918	918	918	0
398	20231226	121100	69878419	918	918	918	918	0
399	20231226	121000	69878419	918	918	918	918	0
400	20231226	120900	69878419	918	918	918	918	0
401	20231226	120800	69878419	918	918	918	918	0
402	20231226	120700	69878419	918	918	918	918	0
403	20231226	120600	69878419	918	918	918	918	0
404	20231226	120500	69878419	918	918	918	918	0
405	20231226	120400	69878419	918	921	921	918	6300
406	20231226	120300	64086077	921	921	921	921	0
407	20231226	120200	64086077	921	921	921	921	500
408	20231226	120100	63625577	921	921	921	921	0
409	20231226	120000	63625577	921	921	921	921	0
410	20231226	115900	63625577	921	921	921	921	0
411	20231226	115800	63625577	921	921	921	921	1
412	20231226	115700	63624656	921	921	921	921	0
413	20231226	115600	63624656	921	921	921	921	0
414	20231226	115500	63624656	921	921	921	921	1
415	20231226	115400	63623735	921	921	921	921	0
416	20231226	115300	63623735	921	921	921	921	216
417	20231226	115200	63424799	921	921	921	921	0
418	20231226	115100	63424799	921	921	921	921	501
419	20231226	115000	62963378	921	922	922	921	537
420	20231226	114900	62468483	922	922	922	922	0
421	20231226	114800	62468483	922	922	922	922	0
422	20231226	114700	62468483	922	922	922	922	0
423	20231226	114600	62468483	922	922	922	922	0
424	20231226	114500	62468483	922	922	922	922	0
425	20231226	114400	62468483	922	922	922	922	0
426	20231226	114300	62468483	922	922	922	922	108
427	20231226	114200	62368907	922	922	922	922	108
428	20231226	114100	62269331	922	922	922	922	0
429	20231226	114000	62269331	922	922	922	922	22
430	20231226	113900	62249047	922	922	922	922	0
431	20231226	113800	62249047	922	922	922	922	0
432	20231226	113700	62249047	922	922	922	922	5
433	20231226	113600	62244437	922	922	922	922	0
434	20231226	113500	62244437	922	922	922	922	0
435	20231226	113400	62244437	922	922	922	922	0
436	20231226	113300	62244437	922	922	922	922	0
437	20231226	113200	62244437	922	922	922	922	22
438	20231226	113100	62224153	922	922	922	922	0
439	20231226	113000	62224153	922	922	922	922	20
440	20231226	112900	62205713	922	922	922	922	0
441	20231226	112800	62205713	922	920	922	920	11
442	20231226	112700	62195591	922	922	922	922	12
443	20231226	112600	62184527	922	922	922	922	0
444	20231226	112500	62184527	922	922	922	922	0
445	20231226	112400	62184527	922	922	922	922	22
446	20231226	112300	62164243	920	920	920	920	0
447	20231226	112200	62164243	920	920	920	920	0
448	20231226	112100	62164243	920	920	920	920	574
449	20231226	112000	61636163	920	920	920	920	0
450	20231226	111900	61636163	920	920	920	920	0
451	20231226	111800	61636163	920	920	920	920	0
452	20231226	111700	61636163	920	920	920	920	0
453	20231226	111600	61636163	920	920	920	920	32
454	20231226	111500	61606723	920	920	920	920	0
455	20231226	111400	61606723	920	920	920	920	0
456	20231226	111300	61606723	920	920	920	920	3
457	20231226	111200	61603963	919	919	919	919	0
458	20231226	111100	61603963	919	919	919	919	0
459	20231226	111000	61603963	919	919	919	919	100
460	20231226	110900	61512063	920	920	920	920	10
461	20231226	110800	61502863	920	920	920	920	22
462	20231226	110700	61482623	920	920	920	920	0
463	20231226	110600	61482623	920	920	920	920	0
464	20231226	110500	61482623	920	920	920	920	1000
465	20231226	110400	60562623	920	920	920	920	0
466	20231226	110300	60562623	920	920	920	920	1141
467	20231226	110200	59512903	920	920	920	920	217
468	20231226	110100	59313263	920	920	920	920	50
469	20231226	110000	59267263	920	920	920	920	22
470	20231226	105900	59247023	920	920	920	920	0
471	20231226	105800	59247023	920	920	920	920	1
472	20231226	105700	59246103	918	918	918	918	0
473	20231226	105600	59246103	918	918	918	918	0
474	20231226	105500	59246103	918	919	919	918	83
475	20231226	105400	59169859	920	920	920	920	0
476	20231226	105300	59169859	920	920	920	920	0
477	20231226	105200	59169859	920	920	920	920	22
478	20231226	105100	59149619	920	919	920	918	2601
479	20231226	105000	56761872	919	919	919	919	0
480	20231226	104900	56761872	919	919	919	919	700
481	20231226	104800	56118572	920	920	920	920	0
482	20231226	104700	56118572	920	920	920	920	1
483	20231226	104600	56117652	922	922	922	922	0
484	20231226	104500	56117652	922	922	922	922	1
485	20231226	104400	56116730	919	919	919	919	496
486	20231226	104300	55660906	919	919	919	919	58
487	20231226	104200	55607604	919	919	919	919	63
488	20231226	104100	55549707	918	918	918	918	1000
489	20231226	104000	54631707	919	919	919	919	0
490	20231226	103900	54631707	919	919	919	919	2585
491	20231226	103800	52256092	922	922	922	922	0
492	20231226	103700	52256092	922	922	922	922	0
493	20231226	103600	52256092	922	922	922	922	22
494	20231226	103500	52235808	922	922	922	922	100
495	20231226	103400	52143608	922	922	922	922	0
496	20231226	103300	52143608	922	922	922	922	0
497	20231226	103200	52143608	922	922	922	922	0
498	20231226	103100	52143608	922	922	922	922	0
499	20231226	103000	52143608	922	922	922	922	0
500	20231226	102900	52143608	922	922	922	922	0
501	20231226	102800	52143608	922	922	922	922	22
502	20231226	102700	52123324	922	922	922	922	100
503	20231226	102600	52031124	922	922	922	922	0
504	20231226	102500	52031124	922	922	922	922	0
505	20231226	102400	52031124	922	920	922	919	997
506	20231226	102300	51114561	922	922	922	922	0
507	20231226	102200	51114561	922	922	922	922	0
508	20231226	102100	51114561	922	922	922	922	0
509	20231226	102000	51114561	922	922	922	922	123
510	20231226	101900	51001155	922	922	922	922	0
511	20231226	101800	51001155	922	922	922	922	0
512	20231226	101700	51001155	922	922	922	922	0
513	20231226	101600	51001155	922	922	922	922	1
514	20231226	101500	51000233	919	919	919	919	602
515	20231226	101400	50446995	922	922	922	922	50
516	20231226	101300	50400895	922	922	922	922	0
517	20231226	101200	50400895	922	922	922	922	23
518	20231226	101100	50379689	923	923	923	923	0
519	20231226	101000	50379689	923	923	923	923	1
520	20231226	100900	50378766	915	915	915	915	0
521	20231226	100800	50378766	915	915	915	915	0
522	20231226	100700	50378766	915	920	920	915	20051
523	20231226	100600	31990537	922	924	924	922	1241
524	20231226	100500	30845159	923	923	923	923	79
525	20231226	100400	30772242	924	924	924	924	23
526	20231226	100300	30750990	924	924	924	924	700
527	20231226	100200	30104190	924	924	924	924	216
528	20231226	100100	29904606	924	924	924	924	300
529	20231226	100000	29627406	923	923	923	923	1045
530	20231226	095900	28662871	923	923	923	923	1000
531	20231226	095800	27739871	923	923	923	923	0
532	20231226	095700	27739871	923	923	923	923	0
533	20231226	095600	27739871	923	923	923	923	223
534	20231226	095500	27534042	923	922	923	922	549
535	20231226	095400	27027863	919	919	919	919	1000
536	20231226	095300	26108863	922	922	922	922	1
537	20231226	095200	26107941	919	919	919	919	0
538	20231226	095100	26107941	919	919	919	919	10
539	20231226	095000	26098751	920	920	920	920	25
540	20231226	094900	26075751	923	923	923	923	0
541	20231226	094800	26075751	923	923	923	923	33
542	20231226	094700	26045292	923	923	923	923	1
543	20231226	094600	26044369	919	919	919	919	0
544	20231226	094500	26044369	919	919	919	919	200
545	20231226	094400	25860569	923	923	923	923	0
546	20231226	094300	25860569	923	923	923	923	500
547	20231226	094200	25399069	923	923	923	923	0
548	20231226	094100	25399069	923	923	923	923	0
549	20231226	094000	25399069	923	923	923	923	23
550	20231226	093900	25377840	924	920	924	919	158
551	20231226	093800	25232583	924	924	924	924	8
552	20231226	093700	25225191	924	924	924	924	0
553	20231226	093600	25225191	924	924	924	924	6
554	20231226	093500	25219647	924	924	924	924	1010
555	20231226	093400	24286407	924	924	924	924	0
556	20231226	093300	24286407	924	924	924	924	10
557	20231226	093200	24277167	925	924	925	924	23
558	20231226	093100	24255893	926	926	926	926	0
559	20231226	093000	24255893	926	925	926	925	6000
560	20231226	092900	18701262	925	925	925	925	1023
561	20231226	092800	17754987	925	923	925	923	10000
562	20231226	092700	8506658	923	923	923	923	200
563	20231226	092600	8322058	923	923	923	923	1
564	20231226	092500	8321135	923	923	923	923	0
565	20231226	092400	8321135	923	923	923	923	23
566	20231226	092300	8299906	923	923	923	923	1
567	20231226	092200	8298983	920	920	920	920	0
568	20231226	092100	8298983	920	920	920	920	865
569	20231226	092000	7503183	920	920	920	920	301
570	20231226	091900	7226263	920	920	920	920	0
571	20231226	091800	7226263	920	920	920	920	0
572	20231226	091700	7226263	920	920	920	920	0
573	20231226	091600	7226263	920	923	923	920	17
574	20231226	091500	7210620	922	923	923	922	295
575	20231226	091400	6938530	923	923	923	923	1
576	20231226	091300	6937607	919	919	919	919	0
577	20231226	091200	6937607	919	919	919	919	0
578	20231226	091100	6937607	919	919	919	919	1402
579	20231226	091000	5649169	925	925	925	925	0
580	20231226	090900	5649169	925	925	925	925	0
581	20231226	090800	5649169	925	925	925	925	0
582	20231226	090700	5649169	925	925	925	925	1
583	20231226	090600	5648244	925	925	925	925	0
584	20231226	090500	5648244	925	922	925	919	3028
585	20231226	090400	2862103	926	926	926	926	400
586	20231226	090300	2491703	926	926	926	926	0
587	20231226	090200	2491703	926	926	926	926	1000
588	20231226	090100	1565703	927	927	927	927	0
589	20231226	090000	1565703	927	927	927	927	1689