KissMeData/042040/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192300	225447854	422	422	422	422	23540
3	20231220	192200	225447854	422	422	422	422	0
4	20231220	192100	225447854	422	422	422	422	0
5	20231220	192000	225447854	422	422	422	422	0
6	20231220	191900	225447854	422	422	422	422	0
7	20231220	191800	225447854	422	422	422	422	0
8	20231220	191700	225447854	422	422	422	422	0
9	20231220	191600	225447854	422	422	422	422	0
10	20231220	191500	225447854	422	422	422	422	0
11	20231220	191400	225447854	422	422	422	422	0
12	20231220	191300	225447854	422	422	422	422	0
13	20231220	191200	225447854	422	422	422	422	0
14	20231220	191100	225447854	422	422	422	422	0
15	20231220	191000	225447854	422	422	422	422	0
16	20231220	190900	225447854	422	422	422	422	0
17	20231220	190800	225447854	422	422	422	422	0
18	20231220	190700	225447854	422	422	422	422	0
19	20231220	190600	225447854	422	422	422	422	0
20	20231220	190500	225447854	422	422	422	422	0
21	20231220	190400	225447854	422	422	422	422	0
22	20231220	190300	225447854	422	422	422	422	0
23	20231220	190200	225447854	422	422	422	422	0
24	20231220	190100	225447854	422	422	422	422	0
25	20231220	190000	225447854	422	422	422	422	0
26	20231220	185900	225447854	422	422	422	422	0
27	20231220	185800	225447854	422	422	422	422	0
28	20231220	185700	225447854	422	422	422	422	0
29	20231220	185600	225447854	422	422	422	422	0
30	20231220	185500	225447854	422	422	422	422	0
31	20231220	185400	225447854	422	422	422	422	0
32	20231220	185300	225447854	422	422	422	422	23540
33	20231220	185200	225447854	422	422	422	422	0
34	20231220	185100	225447854	422	422	422	422	0
35	20231220	185000	225447854	422	422	422	422	0
36	20231220	184900	225447854	422	422	422	422	0
37	20231220	184800	225447854	422	422	422	422	0
38	20231220	184700	225447854	422	422	422	422	0
39	20231220	184600	225447854	422	422	422	422	0
40	20231220	184500	225447854	422	422	422	422	0
41	20231220	184400	225447854	422	422	422	422	0
42	20231220	184300	225447854	422	422	422	422	0
43	20231220	184200	225447854	422	422	422	422	0
44	20231220	184100	225447854	422	422	422	422	0
45	20231220	184000	225447854	422	422	422	422	0
46	20231220	183900	225447854	422	422	422	422	0
47	20231220	183800	225447854	422	422	422	422	0
48	20231220	183700	225447854	422	422	422	422	0
49	20231220	183600	225447854	422	422	422	422	0
50	20231220	183500	225447854	422	422	422	422	0
51	20231220	183400	225447854	422	422	422	422	0
52	20231220	183300	225447854	422	422	422	422	0
53	20231220	183200	225447854	422	422	422	422	0
54	20231220	183100	225447854	422	422	422	422	0
55	20231220	183000	225447854	422	422	422	422	0
56	20231220	182900	225447854	422	422	422	422	0
57	20231220	182800	225447854	422	422	422	422	0
58	20231220	182700	225447854	422	422	422	422	0
59	20231220	182600	225447854	422	422	422	422	0
60	20231220	182500	225447854	422	422	422	422	0
61	20231220	182400	225447854	422	422	422	422	0
62	20231220	182300	225447854	422	422	422	422	23540
63	20231220	182200	225447854	422	422	422	422	0
64	20231220	182100	225447854	422	422	422	422	0
65	20231220	182000	225447854	422	422	422	422	0
66	20231220	181900	225447854	422	422	422	422	0
67	20231220	181800	225447854	422	422	422	422	0
68	20231220	181700	225447854	422	422	422	422	0
69	20231220	181600	225447854	422	422	422	422	0
70	20231220	181500	225447854	422	422	422	422	0
71	20231220	181400	225447854	422	422	422	422	0
72	20231220	181300	225447854	422	422	422	422	0
73	20231220	181200	225447854	422	422	422	422	0
74	20231220	181100	225447854	422	422	422	422	0
75	20231220	181000	225447854	422	422	422	422	0
76	20231220	180900	225447854	422	422	422	422	0
77	20231220	180800	225447854	422	422	422	422	0
78	20231220	180700	225447854	422	422	422	422	0
79	20231220	180600	225447854	422	422	422	422	0
80	20231220	180500	225447854	422	422	422	422	0
81	20231220	180400	225447854	422	422	422	422	0
82	20231220	180300	225447854	422	422	422	422	0
83	20231220	180200	225447854	422	422	422	422	0
84	20231220	180100	225447854	422	422	422	422	0
85	20231220	180000	225447854	422	422	422	422	0
86	20231220	175900	225447854	422	422	422	422	0
87	20231220	175800	225447854	422	422	422	422	0
88	20231220	175700	225447854	422	422	422	422	0
89	20231220	175600	225447854	422	422	422	422	0
90	20231220	175500	225447854	422	422	422	422	0
91	20231220	175400	225447854	422	422	422	422	0
92	20231220	175300	225447854	422	422	422	422	23540
93	20231220	175200	225447854	422	422	422	422	0
94	20231220	175100	225447854	422	422	422	422	0
95	20231220	175000	225447854	422	422	422	422	0
96	20231220	174900	225447854	422	422	422	422	0
97	20231220	174800	225447854	422	422	422	422	0
98	20231220	174700	225447854	422	422	422	422	0
99	20231220	174600	225447854	422	422	422	422	0
100	20231220	174500	225447854	422	422	422	422	0
101	20231220	174400	225447854	422	422	422	422	0
102	20231220	174300	225447854	422	422	422	422	0
103	20231220	174200	225447854	422	422	422	422	0
104	20231220	174100	225447854	422	422	422	422	0
105	20231220	174000	225447854	422	422	422	422	0
106	20231220	173900	225447854	422	422	422	422	0
107	20231220	173800	225447854	422	422	422	422	0
108	20231220	173700	225447854	422	422	422	422	0
109	20231220	173600	225447854	422	422	422	422	0
110	20231220	173500	225447854	422	422	422	422	0
111	20231220	173400	225447854	422	422	422	422	0
112	20231220	173300	225447854	422	422	422	422	0
113	20231220	173200	225447854	422	422	422	422	0
114	20231220	173100	225447854	422	422	422	422	0
115	20231220	173000	225447854	422	422	422	422	0
116	20231220	172900	225447854	422	422	422	422	0
117	20231220	172800	225447854	422	422	422	422	0
118	20231220	172700	225447854	422	422	422	422	0
119	20231220	172600	225447854	422	422	422	422	0
120	20231220	172500	225447854	422	422	422	422	0
121	20231220	172400	225447854	422	422	422	422	0
122	20231220	172300	225447854	422	422	422	422	23540
123	20231220	172200	225447854	422	422	422	422	0
124	20231220	172100	225447854	422	422	422	422	0
125	20231220	172000	225447854	422	422	422	422	0
126	20231220	171900	225447854	422	422	422	422	0
127	20231220	171800	225447854	422	422	422	422	0
128	20231220	171700	225447854	422	422	422	422	0
129	20231220	171600	225447854	422	422	422	422	0
130	20231220	171500	225447854	422	422	422	422	0
131	20231220	171400	225447854	422	422	422	422	0
132	20231220	171300	225447854	422	422	422	422	0
133	20231220	171200	225447854	422	422	422	422	0
134	20231220	171100	225447854	422	422	422	422	0
135	20231220	171000	225447854	422	422	422	422	0
136	20231220	170900	225447854	422	422	422	422	0
137	20231220	170800	225447854	422	422	422	422	0
138	20231220	170700	225447854	422	422	422	422	0
139	20231220	170600	225447854	422	422	422	422	0
140	20231220	170500	225447854	422	422	422	422	0
141	20231220	170400	225447854	422	422	422	422	0
142	20231220	170300	225447854	422	422	422	422	0
143	20231220	170200	225447854	422	422	422	422	0
144	20231220	170100	225447854	422	422	422	422	0
145	20231220	170000	225447854	422	422	422	422	0
146	20231220	165900	225447854	422	422	422	422	0
147	20231220	165800	225447854	422	422	422	422	0
148	20231220	165700	225447854	422	422	422	422	0
149	20231220	165600	225447854	422	422	422	422	0
150	20231220	165500	225447854	422	422	422	422	0
151	20231220	165400	225447854	422	422	422	422	0
152	20231220	165300	225447854	422	422	422	422	23540
153	20231220	165200	225447854	422	422	422	422	0
154	20231220	165100	225447854	422	422	422	422	0
155	20231220	165000	225447854	422	422	422	422	0
156	20231220	164900	225447854	422	422	422	422	0
157	20231220	164800	225447854	422	422	422	422	0
158	20231220	164700	225447854	422	422	422	422	0
159	20231220	164600	225447854	422	422	422	422	0
160	20231220	164500	225447854	422	422	422	422	0
161	20231220	164400	225447854	422	422	422	422	0
162	20231220	164300	225447854	422	422	422	422	0
163	20231220	164200	225447854	422	422	422	422	0
164	20231220	164100	225447854	422	422	422	422	0
165	20231220	164000	225447854	422	422	422	422	0
166	20231220	163900	225447854	422	422	422	422	0
167	20231220	163800	225447854	422	422	422	422	0
168	20231220	163700	225447854	422	422	422	422	0
169	20231220	163600	225447854	422	422	422	422	0
170	20231220	163500	225447854	422	422	422	422	0
171	20231220	163400	225447854	422	422	422	422	0
172	20231220	163300	225447854	422	422	422	422	0
173	20231220	163200	225447854	422	422	422	422	0
174	20231220	163100	225447854	422	422	422	422	0
175	20231220	163000	225447854	422	422	422	422	0
176	20231220	162900	225447854	422	422	422	422	0
177	20231220	162800	225447854	422	422	422	422	0
178	20231220	162700	225447854	422	422	422	422	0
179	20231220	162600	225447854	422	422	422	422	0
180	20231220	162500	225447854	422	422	422	422	0
181	20231220	162400	225447854	422	422	422	422	0
182	20231220	162300	225447854	422	422	422	422	23540
183	20231220	162200	225447854	422	422	422	422	0
184	20231220	162100	225447854	422	422	422	422	0
185	20231220	162000	225447854	422	422	422	422	0
186	20231220	161900	225447854	422	422	422	422	0
187	20231220	161800	225447854	422	422	422	422	0
188	20231220	161700	225447854	422	422	422	422	0
189	20231220	161600	225447854	422	422	422	422	0
190	20231220	161500	225447854	422	422	422	422	0
191	20231220	161400	225447854	422	422	422	422	0
192	20231220	161300	225447854	422	422	422	422	0
193	20231220	161200	225447854	422	422	422	422	0
194	20231220	161100	225447854	422	422	422	422	0
195	20231220	161000	225447854	422	422	422	422	0
196	20231220	160900	225447854	422	422	422	422	0
197	20231220	160800	225447854	422	422	422	422	0
198	20231220	160700	225447854	422	422	422	422	0
199	20231220	160600	225447854	422	422	422	422	0
200	20231220	160500	225447854	422	422	422	422	0
201	20231220	160400	225447854	422	422	422	422	0
202	20231220	160300	225447854	422	422	422	422	0
203	20231220	160200	225447854	422	422	422	422	0
204	20231220	160100	225447854	422	422	422	422	0
205	20231220	160000	225447854	422	422	422	422	0
206	20231220	155900	225447854	422	422	422	422	0
207	20231220	155800	225447854	422	422	422	422	0
208	20231220	155700	225447854	422	422	422	422	0
209	20231220	155600	225447854	422	422	422	422	0
210	20231220	155500	225447854	422	422	422	422	0
211	20231220	155400	225447854	422	422	422	422	0
212	20231220	155300	225447854	422	422	422	422	23540
213	20231220	155200	225447854	422	422	422	422	0
214	20231220	155100	225447854	422	422	422	422	0
215	20231220	155000	225447854	422	422	422	422	0
216	20231220	154900	225447854	422	422	422	422	0
217	20231220	154800	225447854	422	422	422	422	0
218	20231220	154700	225447854	422	422	422	422	0
219	20231220	154600	225447854	422	422	422	422	0
220	20231220	154500	225447854	422	422	422	422	0
221	20231220	154400	225447854	422	422	422	422	0
222	20231220	154300	225447854	422	422	422	422	0
223	20231220	154200	225447854	422	422	422	422	0
224	20231220	154100	225447854	422	422	422	422	0
225	20231220	154000	225447854	422	422	422	422	0
226	20231220	153900	225447854	422	422	422	422	0
227	20231220	153800	225447854	422	422	422	422	0
228	20231220	153700	225447854	422	422	422	422	0
229	20231220	153600	225447854	422	422	422	422	0
230	20231220	153500	225447854	422	422	422	422	0
231	20231220	153400	225447854	422	422	422	422	0
232	20231220	153300	225447854	422	422	422	422	0
233	20231220	153200	225447854	422	422	422	422	0
234	20231220	153100	225447854	422	422	422	422	0
235	20231220	153000	225447854	422	422	422	422	23540
236	20231220	152900	215513974	424	424	424	424	0
237	20231220	152800	215513974	424	424	424	424	0
238	20231220	152700	215513974	424	424	424	424	0
239	20231220	152600	215513974	424	424	424	424	0
240	20231220	152500	215513974	424	424	424	424	0
241	20231220	152400	215513974	424	424	424	424	0
242	20231220	152300	215513974	424	424	424	424	0
243	20231220	152200	215513974	424	424	424	424	0
244	20231220	152100	215513974	424	424	424	424	0
245	20231220	152000	215513974	424	424	424	424	0
246	20231220	151900	215513974	424	424	424	422	3696
247	20231220	151800	213953239	425	425	425	425	8
248	20231220	151700	213949839	423	426	426	423	44001
249	20231220	151600	195321414	426	425	426	425	22
250	20231220	151500	195312059	426	426	426	426	2
251	20231220	151400	195311207	426	426	426	426	777
252	20231220	151300	194980205	425	424	425	424	1501
253	20231220	151200	194342780	424	424	424	424	0
254	20231220	151100	194342780	424	425	425	424	1683
255	20231220	151000	193628188	426	426	426	426	10
256	20231220	150900	193623928	426	426	426	426	1
257	20231220	150800	193623502	424	424	424	424	0
258	20231220	150700	193623502	424	424	424	424	272
259	20231220	150600	193508174	426	426	426	426	20
260	20231220	150500	193499654	426	426	426	426	2
261	20231220	150400	193498802	426	426	426	426	20
262	20231220	150300	193490282	426	426	426	424	2607
263	20231220	150200	192383517	426	426	426	426	2
264	20231220	150100	192382665	426	426	426	426	0
265	20231220	150000	192382665	426	426	426	426	103
266	20231220	145900	192338787	426	426	426	426	0
267	20231220	145800	192338787	426	426	426	426	0
268	20231220	145700	192338787	426	426	426	426	0
269	20231220	145600	192338787	426	426	426	426	236
270	20231220	145500	192238251	425	426	426	425	2
271	20231220	145400	192237400	425	425	425	425	2000
272	20231220	145300	191387400	425	425	425	425	3000
273	20231220	145200	190112400	425	425	425	425	0
274	20231220	145100	190112400	425	425	425	425	0
275	20231220	145000	190112400	425	425	425	425	0
276	20231220	144900	190112400	425	425	425	425	10000
277	20231220	144800	185862400	424	424	424	424	0
278	20231220	144700	185862400	424	424	424	424	0
279	20231220	144600	185862400	424	424	424	424	2
280	20231220	144500	185861552	425	425	425	425	10000
281	20231220	144400	181611552	425	425	425	425	2494
282	20231220	144300	180551602	425	427	427	425	7000
283	20231220	144200	177576600	427	427	427	427	0
284	20231220	144100	177576600	427	426	427	426	13350
285	20231220	144000	171886225	425	425	425	425	0
286	20231220	143900	171886225	425	425	425	425	0
287	20231220	143800	171886225	425	425	425	425	10893
288	20231220	143700	167256700	425	425	425	425	0
289	20231220	143600	167256700	425	425	425	425	0
290	20231220	143500	167256700	425	425	425	425	0
291	20231220	143400	167256700	425	425	425	425	100
292	20231220	143300	167214200	427	427	427	427	0
293	20231220	143200	167214200	427	427	427	427	3
294	20231220	143100	167212919	427	426	427	426	769
295	20231220	143000	166885324	425	425	425	425	0
296	20231220	142900	166885324	425	425	425	425	0
297	20231220	142800	166885324	425	425	425	425	0
298	20231220	142700	166885324	425	425	425	425	0
299	20231220	142600	166885324	425	425	425	425	10000
300	20231220	142500	162635324	424	424	424	424	2
301	20231220	142400	162634476	424	424	424	424	50
302	20231220	142300	162613276	424	425	425	424	7193
303	20231220	142200	159563431	425	425	425	425	1500
304	20231220	142100	158925931	425	424	425	424	10147
305	20231220	142000	154618603	425	425	425	425	0
306	20231220	141900	154618603	425	426	426	425	2000
307	20231220	141800	153767603	426	426	426	426	4232
308	20231220	141700	151964771	427	427	427	427	0
309	20231220	141600	151964771	427	427	427	427	0
310	20231220	141500	151964771	427	427	427	427	0
311	20231220	141400	151964771	427	427	427	427	3
312	20231220	141300	151963490	426	426	426	426	2005
313	20231220	141200	151109360	427	426	427	426	2577
314	20231220	141100	150011557	426	426	426	426	0
315	20231220	141000	150011557	426	426	426	426	0
316	20231220	140900	150011557	426	426	426	426	1
317	20231220	140800	150011131	425	425	425	425	0
318	20231220	140700	150011131	425	425	425	425	0
319	20231220	140600	150011131	425	425	425	425	3404
320	20231220	140500	148564431	425	424	425	424	6367
321	20231220	140400	145862712	426	425	427	424	9692
322	20231220	140300	141746179	424	425	425	424	20000
323	20231220	140200	133258368	427	427	427	427	0
324	20231220	140100	133258368	427	427	427	427	0
325	20231220	140000	133258368	427	427	427	427	1
326	20231220	135900	133257941	425	426	426	425	2344
327	20231220	135800	132259766	428	428	428	428	0
328	20231220	135700	132259766	428	428	428	428	0
329	20231220	135600	132259766	428	428	428	428	0
330	20231220	135500	132259766	428	428	428	428	0
331	20231220	135400	132259766	428	428	428	428	96
332	20231220	135300	132218678	428	427	428	427	2
333	20231220	135200	132217823	426	426	426	426	0
334	20231220	135100	132217823	426	426	426	426	2300
335	20231220	135000	131238023	428	428	428	428	10
336	20231220	134900	131233743	426	426	426	426	0
337	20231220	134800	131233743	426	426	426	426	9700
338	20231220	134700	127101543	426	427	427	426	1500
339	20231220	134600	126461543	427	427	427	427	2000
340	20231220	134500	125607543	429	429	429	429	0
341	20231220	134400	125607543	429	429	429	429	0
342	20231220	134300	125607543	429	429	429	429	0
343	20231220	134200	125607543	429	429	429	429	0
344	20231220	134100	125607543	429	429	429	429	0
345	20231220	134000	125607543	429	429	429	429	0
346	20231220	133900	125607543	429	429	429	429	0
347	20231220	133800	125607543	429	429	429	429	0
348	20231220	133700	125607543	429	429	429	429	0
349	20231220	133600	125607543	429	429	429	429	1
350	20231220	133500	125607114	428	428	428	428	1404
351	20231220	133400	125006202	429	429	429	429	0
352	20231220	133300	125006202	429	429	429	429	0
353	20231220	133200	125006202	429	429	429	429	0
354	20231220	133100	125006202	429	429	429	429	0
355	20231220	133000	125006202	429	429	429	429	0
356	20231220	132900	125006202	429	429	429	429	20
357	20231220	132800	124997622	429	429	429	429	0
358	20231220	132700	124997622	429	429	429	429	0
359	20231220	132600	124997622	429	429	429	429	1
360	20231220	132500	124997193	428	428	428	428	0
361	20231220	132400	124997193	428	428	428	428	1
362	20231220	132300	124996765	428	428	428	428	0
363	20231220	132200	124996765	428	428	428	428	0
364	20231220	132100	124996765	428	428	428	428	0
365	20231220	132000	124996765	428	428	428	428	0
366	20231220	131900	124996765	428	428	428	428	0
367	20231220	131800	124996765	428	428	428	428	9
368	20231220	131700	124992913	429	429	429	429	0
369	20231220	131600	124992913	429	429	429	429	0
370	20231220	131500	124992913	429	429	429	429	0
371	20231220	131400	124992913	429	429	429	429	10
372	20231220	131300	124988623	426	426	426	426	0
373	20231220	131200	124988623	426	426	426	426	1
374	20231220	131100	124988197	429	429	429	429	0
375	20231220	131000	124988197	429	429	429	429	0
376	20231220	130900	124988197	429	429	429	429	0
377	20231220	130800	124988197	429	429	429	429	2202
378	20231220	130700	124043539	429	427	429	427	9744
379	20231220	130600	119873016	426	426	426	426	10
380	20231220	130500	119868756	427	427	427	427	0
381	20231220	130400	119868756	427	427	427	427	0
382	20231220	130300	119868756	427	427	427	427	0
383	20231220	130200	119868756	427	427	427	427	0
384	20231220	130100	119868756	427	427	427	427	0
385	20231220	130000	119868756	427	427	427	427	0
386	20231220	125900	119868756	427	427	427	427	2
387	20231220	125800	119867902	426	426	426	426	0
388	20231220	125700	119867902	426	426	426	426	0
389	20231220	125600	119867902	426	426	426	426	535
390	20231220	125500	119639992	426	426	426	426	0
391	20231220	125400	119639992	426	426	426	426	485
392	20231220	125300	119433382	427	427	427	427	2
393	20231220	125200	119432528	427	427	427	427	1
394	20231220	125100	119432101	427	427	427	427	0
395	20231220	125000	119432101	427	427	427	427	0
396	20231220	124900	119432101	427	427	427	427	0
397	20231220	124800	119432101	427	427	427	427	0
398	20231220	124700	119432101	427	427	427	427	0
399	20231220	124600	119432101	427	427	427	427	92
400	20231220	124500	119392817	427	427	427	427	0
401	20231220	124400	119392817	427	427	427	427	1115
402	20231220	124300	118916712	427	427	427	427	4856
403	20231220	124200	116843200	426	426	426	426	2000
404	20231220	124100	115991200	427	427	427	427	0
405	20231220	124000	115991200	427	427	427	427	0
406	20231220	123900	115991200	427	427	427	427	0
407	20231220	123800	115991200	427	427	427	427	0
408	20231220	123700	115991200	427	427	427	427	983
409	20231220	123600	115571459	427	427	427	427	500
410	20231220	123500	115357959	427	427	427	427	0
411	20231220	123400	115357959	427	427	427	427	0
412	20231220	123300	115357959	427	427	427	427	0
413	20231220	123200	115357959	427	427	427	427	1
414	20231220	123100	115357532	427	427	427	427	0
415	20231220	123000	115357532	427	427	427	427	51
416	20231220	122900	115335755	426	426	426	426	0
417	20231220	122800	115335755	426	426	426	426	0
418	20231220	122700	115335755	426	426	426	426	0
419	20231220	122600	115335755	426	426	426	426	0
420	20231220	122500	115335755	426	426	426	426	0
421	20231220	122400	115335755	426	426	426	426	1000
422	20231220	122300	114909755	427	427	427	427	0
423	20231220	122200	114909755	427	427	427	427	0
424	20231220	122100	114909755	427	427	427	427	89
425	20231220	122000	114871752	427	427	427	427	0
426	20231220	121900	114871752	427	427	427	427	6
427	20231220	121800	114869190	426	426	426	426	1000
428	20231220	121700	114443190	427	427	427	427	0
429	20231220	121600	114443190	427	427	427	427	0
430	20231220	121500	114443190	427	427	427	427	0
431	20231220	121400	114443190	427	427	427	427	50
432	20231220	121300	114421840	427	427	427	427	0
433	20231220	121200	114421840	427	427	427	427	0
434	20231220	121100	114421840	427	427	427	427	1
435	20231220	121000	114421413	425	425	425	425	0
436	20231220	120900	114421413	425	425	425	425	0
437	20231220	120800	114421413	425	425	425	425	1
438	20231220	120700	114420988	427	427	427	427	1000
439	20231220	120600	113993988	427	427	427	427	1
440	20231220	120500	113993561	426	426	426	426	0
441	20231220	120400	113993561	426	426	426	426	100
442	20231220	120300	113950961	423	423	423	423	0
443	20231220	120200	113950961	423	423	423	423	0
444	20231220	120100	113950961	423	423	423	423	0
445	20231220	120000	113950961	423	423	423	423	0
446	20231220	115900	113950961	423	423	423	423	0
447	20231220	115800	113950961	423	423	423	423	0
448	20231220	115700	113950961	423	428	428	423	50000
449	20231220	115600	92693740	429	429	429	429	0
450	20231220	115500	92693740	429	429	429	429	0
451	20231220	115400	92693740	429	429	429	429	403
452	20231220	115300	92520853	429	429	429	429	0
453	20231220	115200	92520853	429	429	429	429	3
454	20231220	115100	92519566	428	427	428	427	24
455	20231220	115000	92509304	427	427	427	427	282
456	20231220	114900	92388890	428	428	428	428	118
457	20231220	114800	92338386	429	429	429	429	0
458	20231220	114700	92338386	429	429	429	429	0
459	20231220	114600	92338386	429	429	429	429	0
460	20231220	114500	92338386	429	429	429	429	14
461	20231220	114400	92332380	429	429	429	429	13
462	20231220	114300	92326803	427	427	427	427	0
463	20231220	114200	92326803	427	427	427	427	0
464	20231220	114100	92326803	427	427	427	427	0
465	20231220	114000	92326803	427	427	427	427	0
466	20231220	113900	92326803	427	427	427	427	11660
467	20231220	113800	87347983	428	428	428	428	35
468	20231220	113700	87333003	430	430	430	430	0
469	20231220	113600	87333003	430	430	430	430	10
470	20231220	113500	87328703	430	430	430	430	1
471	20231220	113400	87328273	428	428	428	428	0
472	20231220	113300	87328273	428	428	428	428	0
473	20231220	113200	87328273	428	428	428	428	5023
474	20231220	113100	85178429	428	428	428	428	8
475	20231220	113000	85175005	428	428	428	428	3
476	20231220	112900	85173721	428	428	428	428	0
477	20231220	112800	85173721	428	428	428	428	0
478	20231220	112700	85173721	428	428	428	428	0
479	20231220	112600	85173721	428	428	428	428	200
480	20231220	112500	85088121	428	428	428	428	1101
481	20231220	112400	84616893	428	428	428	428	0
482	20231220	112300	84616893	428	427	428	426	4245
483	20231220	112200	82804837	428	428	428	428	0
484	20231220	112100	82804837	428	428	428	428	1892
485	20231220	112000	81995061	430	430	430	430	0
486	20231220	111900	81995061	430	430	430	430	0
487	20231220	111800	81995061	430	430	430	430	8
488	20231220	111700	81991621	430	430	430	430	0
489	20231220	111600	81991621	430	430	430	430	2
490	20231220	111500	81990761	429	429	429	429	10
491	20231220	111400	81986471	430	430	430	430	0
492	20231220	111300	81986471	430	428	430	428	2658
493	20231220	111200	80848843	431	430	431	428	2702
494	20231220	111100	79691105	431	431	431	431	0
495	20231220	111000	79691105	431	431	431	431	0
496	20231220	110900	79691105	431	431	431	431	10
497	20231220	110800	79686795	431	431	431	431	100
498	20231220	110700	79643695	431	431	431	431	0
499	20231220	110600	79643695	431	431	431	431	100
500	20231220	110500	79600595	431	431	431	431	20
501	20231220	110400	79591975	431	431	431	431	261
502	20231220	110300	79479484	431	431	431	431	20
503	20231220	110200	79470864	431	431	431	431	0
504	20231220	110100	79470864	431	430	431	430	11
505	20231220	110000	79466133	430	430	430	430	0
506	20231220	105900	79466133	430	430	430	430	10852
507	20231220	105800	74799773	430	430	430	430	0
508	20231220	105700	74799773	430	430	430	430	0
509	20231220	105600	74799773	430	430	430	430	0
510	20231220	105500	74799773	430	430	430	430	0
511	20231220	105400	74799773	430	430	430	430	30
512	20231220	105300	74786873	430	430	430	430	0
513	20231220	105200	74786873	430	430	430	430	0
514	20231220	105100	74786873	430	430	430	430	0
515	20231220	105000	74786873	430	427	430	427	527
516	20231220	104900	74560789	428	428	429	428	1824
517	20231220	104800	73780113	427	427	427	427	4687
518	20231220	104700	71778764	427	427	427	427	197
519	20231220	104600	71694645	426	426	426	426	1
520	20231220	104500	71694219	427	427	427	427	0
521	20231220	104400	71694219	427	427	427	427	0
522	20231220	104300	71694219	427	427	427	427	3
523	20231220	104200	71692938	427	427	427	427	0
524	20231220	104100	71692938	427	427	427	427	0
525	20231220	104000	71692938	427	427	427	427	0
526	20231220	103900	71692938	427	427	427	427	0
527	20231220	103800	71692938	427	427	427	426	5162
528	20231220	103700	69490764	426	426	426	426	0
529	20231220	103600	69490764	426	426	426	426	0
530	20231220	103500	69490764	426	426	426	426	0
531	20231220	103400	69490764	426	426	426	426	1218
532	20231220	103300	68971896	425	425	425	425	0
533	20231220	103200	68971896	425	425	425	425	0
534	20231220	103100	68971896	425	425	425	425	0
535	20231220	103000	68971896	425	425	425	425	0
536	20231220	102900	68971896	425	424	425	424	10493
537	20231220	102800	64522010	424	424	424	424	224
538	20231220	102700	64427034	424	424	424	424	2000
539	20231220	102600	63579034	425	425	425	425	5000
540	20231220	102500	61454034	424	425	425	424	5000
541	20231220	102400	59331033	424	424	424	424	0
542	20231220	102300	59331033	424	424	424	424	0
543	20231220	102200	59331033	424	424	424	424	0
544	20231220	102100	59331033	424	424	424	424	0
545	20231220	102000	59331033	424	425	425	424	999
546	20231220	101900	58907445	426	426	426	426	0
547	20231220	101800	58907445	426	426	426	426	1699
548	20231220	101700	58183671	426	426	426	426	30
549	20231220	101600	58170891	426	426	426	426	0
550	20231220	101500	58170891	426	426	426	426	1
551	20231220	101400	58170465	425	425	425	425	0
552	20231220	101300	58170465	425	425	425	425	0
553	20231220	101200	58170465	425	425	425	425	1
554	20231220	101100	58170040	425	425	425	425	3
555	20231220	101000	58168765	424	424	424	424	265
556	20231220	100900	58056405	425	425	425	423	7005
557	20231220	100800	55092280	424	424	424	424	7903
558	20231220	100700	51741408	424	425	425	424	3000
559	20231220	100600	50468408	425	425	425	425	919
560	20231220	100500	50077833	426	426	426	426	0
561	20231220	100400	50077833	426	426	426	426	1
562	20231220	100300	50077407	425	425	425	425	5867
563	20231220	100200	47583932	425	425	425	425	7
564	20231220	100100	47580957	425	425	425	425	3550
565	20231220	100000	46072207	425	425	425	425	500
566	20231220	095900	45859707	426	426	426	426	0
567	20231220	095800	45859707	426	426	426	426	0
568	20231220	095700	45859707	426	426	426	426	103
569	20231220	095600	45815829	426	426	426	426	1
570	20231220	095500	45815403	424	424	424	424	0
571	20231220	095400	45815403	424	425	425	424	2
572	20231220	095300	45814554	425	425	425	425	0
573	20231220	095200	45814554	425	425	425	425	200
574	20231220	095100	45729554	425	425	425	425	302
575	20231220	095000	45601204	424	424	425	424	10337
576	20231220	094900	41218279	424	425	425	424	3586
577	20231220	094800	39694629	425	425	425	425	0
578	20231220	094700	39694629	425	426	426	425	1501
579	20231220	094600	39056703	426	426	426	426	0
580	20231220	094500	39056703	426	426	426	426	0
581	20231220	094400	39056703	426	426	426	426	0
582	20231220	094300	39056703	426	426	426	425	1676
583	20231220	094200	38344389	425	425	425	425	10
584	20231220	094100	38340139	425	425	425	425	4000
585	20231220	094000	36640139	425	427	427	425	802
586	20231220	093900	36299285	427	427	427	427	3
587	20231220	093800	36298004	427	426	427	426	6911
588	20231220	093700	33353894	426	425	426	423	2385
589	20231220	093600	32342228	424	426	426	424	4808
590	20231220	093500	30302107	425	426	426	425	171
591	20231220	093400	30229361	426	427	427	426	65
592	20231220	093300	30201636	427	427	427	427	0
593	20231220	093200	30201636	427	427	427	427	2000
594	20231220	093100	29347636	427	429	429	427	1001
595	20231220	093000	28920207	425	428	428	425	30000
596	20231220	092900	16160616	430	430	430	430	0
597	20231220	092800	16160616	430	430	430	430	10
598	20231220	092700	16156316	429	429	429	429	890
599	20231220	092600	15774506	427	427	427	427	0
600	20231220	092500	15774506	427	427	427	427	0
601	20231220	092400	15774506	427	427	427	427	0
602	20231220	092300	15774506	427	428	428	427	2000
603	20231220	092200	14920418	427	427	427	427	0
604	20231220	092100	14920418	427	427	427	427	0
605	20231220	092000	14920418	427	427	427	427	0
606	20231220	091900	14920418	427	427	427	427	7300
607	20231220	091800	11803318	428	428	428	428	2
608	20231220	091700	11802462	428	428	428	428	0
609	20231220	091600	11802462	428	428	428	428	1500
610	20231220	091500	11160462	429	428	429	428	1049
611	20231220	091400	10711489	428	427	428	427	4953
612	20231220	091300	8596557	427	427	428	427	5001
613	20231220	091200	6461129	427	428	428	427	3803
614	20231220	091100	4833448	429	429	429	429	0
615	20231220	091000	4833448	429	429	429	429	0
616	20231220	090900	4833448	429	428	429	428	64
617	20231220	090800	4806055	425	428	428	425	2050
618	20231220	090700	3934802	424	424	424	424	0
619	20231220	090600	3934802	424	424	424	424	0
620	20231220	090500	3934802	424	426	426	424	600
621	20231220	090400	3680120	426	426	426	426	0
622	20231220	090300	3680120	426	426	427	426	3264
623	20231220	090200	2289597	426	426	426	426	510
624	20231220	090100	2072337	426	426	426	426	0
625	20231220	090000	2072337	426	423	426	423	4899