KissMeData/042040/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192300	56782798	426	426	426	426	1225
3	20231219	192200	56782798	426	426	426	426	0
4	20231219	192100	56782798	426	426	426	426	0
5	20231219	192000	56782798	426	426	426	426	0
6	20231219	191900	56782798	426	426	426	426	0
7	20231219	191800	56782798	426	426	426	426	0
8	20231219	191700	56782798	426	426	426	426	0
9	20231219	191600	56782798	426	426	426	426	0
10	20231219	191500	56782798	426	426	426	426	0
11	20231219	191400	56782798	426	426	426	426	0
12	20231219	191300	56782798	426	426	426	426	0
13	20231219	191200	56782798	426	426	426	426	0
14	20231219	191100	56782798	426	426	426	426	0
15	20231219	191000	56782798	426	426	426	426	0
16	20231219	190900	56782798	426	426	426	426	0
17	20231219	190800	56782798	426	426	426	426	0
18	20231219	190700	56782798	426	426	426	426	0
19	20231219	190600	56782798	426	426	426	426	0
20	20231219	190500	56782798	426	426	426	426	0
21	20231219	190400	56782798	426	426	426	426	0
22	20231219	190300	56782798	426	426	426	426	0
23	20231219	190200	56782798	426	426	426	426	0
24	20231219	190100	56782798	426	426	426	426	0
25	20231219	190000	56782798	426	426	426	426	0
26	20231219	185900	56782798	426	426	426	426	0
27	20231219	185800	56782798	426	426	426	426	0
28	20231219	185700	56782798	426	426	426	426	0
29	20231219	185600	56782798	426	426	426	426	0
30	20231219	185500	56782798	426	426	426	426	0
31	20231219	185400	56782798	426	426	426	426	0
32	20231219	185300	56782798	426	426	426	426	1225
33	20231219	185200	56782798	426	426	426	426	0
34	20231219	185100	56782798	426	426	426	426	0
35	20231219	185000	56782798	426	426	426	426	0
36	20231219	184900	56782798	426	426	426	426	0
37	20231219	184800	56782798	426	426	426	426	0
38	20231219	184700	56782798	426	426	426	426	0
39	20231219	184600	56782798	426	426	426	426	0
40	20231219	184500	56782798	426	426	426	426	0
41	20231219	184400	56782798	426	426	426	426	0
42	20231219	184300	56782798	426	426	426	426	0
43	20231219	184200	56782798	426	426	426	426	0
44	20231219	184100	56782798	426	426	426	426	0
45	20231219	184000	56782798	426	426	426	426	0
46	20231219	183900	56782798	426	426	426	426	0
47	20231219	183800	56782798	426	426	426	426	0
48	20231219	183700	56782798	426	426	426	426	0
49	20231219	183600	56782798	426	426	426	426	0
50	20231219	183500	56782798	426	426	426	426	0
51	20231219	183400	56782798	426	426	426	426	0
52	20231219	183300	56782798	426	426	426	426	0
53	20231219	183200	56782798	426	426	426	426	0
54	20231219	183100	56782798	426	426	426	426	0
55	20231219	183000	56782798	426	426	426	426	0
56	20231219	182900	56782798	426	426	426	426	0
57	20231219	182800	56782798	426	426	426	426	0
58	20231219	182700	56782798	426	426	426	426	0
59	20231219	182600	56782798	426	426	426	426	0
60	20231219	182500	56782798	426	426	426	426	0
61	20231219	182400	56782798	426	426	426	426	0
62	20231219	182300	56782798	426	426	426	426	1225
63	20231219	182200	56782798	426	426	426	426	0
64	20231219	182100	56782798	426	426	426	426	0
65	20231219	182000	56782798	426	426	426	426	0
66	20231219	181900	56782798	426	426	426	426	0
67	20231219	181800	56782798	426	426	426	426	0
68	20231219	181700	56782798	426	426	426	426	0
69	20231219	181600	56782798	426	426	426	426	0
70	20231219	181500	56782798	426	426	426	426	0
71	20231219	181400	56782798	426	426	426	426	0
72	20231219	181300	56782798	426	426	426	426	0
73	20231219	181200	56782798	426	426	426	426	0
74	20231219	181100	56782798	426	426	426	426	0
75	20231219	181000	56782798	426	426	426	426	0
76	20231219	180900	56782798	426	426	426	426	0
77	20231219	180800	56782798	426	426	426	426	0
78	20231219	180700	56782798	426	426	426	426	0
79	20231219	180600	56782798	426	426	426	426	0
80	20231219	180500	56782798	426	426	426	426	0
81	20231219	180400	56782798	426	426	426	426	0
82	20231219	180300	56782798	426	426	426	426	0
83	20231219	180200	56782798	426	426	426	426	0
84	20231219	180100	56782798	426	426	426	426	0
85	20231219	180000	56782798	426	426	426	426	0
86	20231219	175900	56782798	426	426	426	426	0
87	20231219	175800	56782798	426	426	426	426	0
88	20231219	175700	56782798	426	426	426	426	0
89	20231219	175600	56782798	426	426	426	426	0
90	20231219	175500	56782798	426	426	426	426	0
91	20231219	175400	56782798	426	426	426	426	0
92	20231219	175300	56782798	426	426	426	426	1225
93	20231219	175200	56782798	426	426	426	426	0
94	20231219	175100	56782798	426	426	426	426	0
95	20231219	175000	56782798	426	426	426	426	0
96	20231219	174900	56782798	426	426	426	426	0
97	20231219	174800	56782798	426	426	426	426	0
98	20231219	174700	56782798	426	426	426	426	0
99	20231219	174600	56782798	426	426	426	426	0
100	20231219	174500	56782798	426	426	426	426	0
101	20231219	174400	56782798	426	426	426	426	0
102	20231219	174300	56782798	426	426	426	426	0
103	20231219	174200	56782798	426	426	426	426	0
104	20231219	174100	56782798	426	426	426	426	0
105	20231219	174000	56782798	426	426	426	426	0
106	20231219	173900	56782798	426	426	426	426	0
107	20231219	173800	56782798	426	426	426	426	0
108	20231219	173700	56782798	426	426	426	426	0
109	20231219	173600	56782798	426	426	426	426	0
110	20231219	173500	56782798	426	426	426	426	0
111	20231219	173400	56782798	426	426	426	426	0
112	20231219	173300	56782798	426	426	426	426	0
113	20231219	173200	56782798	426	426	426	426	0
114	20231219	173100	56782798	426	426	426	426	0
115	20231219	173000	56782798	426	426	426	426	0
116	20231219	172900	56782798	426	426	426	426	0
117	20231219	172800	56782798	426	426	426	426	0
118	20231219	172700	56782798	426	426	426	426	0
119	20231219	172600	56782798	426	426	426	426	0
120	20231219	172500	56782798	426	426	426	426	0
121	20231219	172400	56782798	426	426	426	426	0
122	20231219	172300	56782798	426	426	426	426	1225
123	20231219	172200	56782798	426	426	426	426	0
124	20231219	172100	56782798	426	426	426	426	0
125	20231219	172000	56782798	426	426	426	426	0
126	20231219	171900	56782798	426	426	426	426	0
127	20231219	171800	56782798	426	426	426	426	0
128	20231219	171700	56782798	426	426	426	426	0
129	20231219	171600	56782798	426	426	426	426	0
130	20231219	171500	56782798	426	426	426	426	0
131	20231219	171400	56782798	426	426	426	426	0
132	20231219	171300	56782798	426	426	426	426	0
133	20231219	171200	56782798	426	426	426	426	0
134	20231219	171100	56782798	426	426	426	426	0
135	20231219	171000	56782798	426	426	426	426	0
136	20231219	170900	56782798	426	426	426	426	0
137	20231219	170800	56782798	426	426	426	426	0
138	20231219	170700	56782798	426	426	426	426	0
139	20231219	170600	56782798	426	426	426	426	0
140	20231219	170500	56782798	426	426	426	426	0
141	20231219	170400	56782798	426	426	426	426	0
142	20231219	170300	56782798	426	426	426	426	0
143	20231219	170200	56782798	426	426	426	426	0
144	20231219	170100	56782798	426	426	426	426	0
145	20231219	170000	56782798	426	426	426	426	0
146	20231219	165900	56782798	426	426	426	426	0
147	20231219	165800	56782798	426	426	426	426	0
148	20231219	165700	56782798	426	426	426	426	0
149	20231219	165600	56782798	426	426	426	426	0
150	20231219	165500	56782798	426	426	426	426	0
151	20231219	165400	56782798	426	426	426	426	0
152	20231219	165300	56782798	426	426	426	426	1225
153	20231219	165200	56782798	426	426	426	426	0
154	20231219	165100	56782798	426	426	426	426	0
155	20231219	165000	56782798	426	426	426	426	0
156	20231219	164900	56782798	426	426	426	426	0
157	20231219	164800	56782798	426	426	426	426	0
158	20231219	164700	56782798	426	426	426	426	0
159	20231219	164600	56782798	426	426	426	426	0
160	20231219	164500	56782798	426	426	426	426	0
161	20231219	164400	56782798	426	426	426	426	0
162	20231219	164300	56782798	426	426	426	426	0
163	20231219	164200	56782798	426	426	426	426	0
164	20231219	164100	56782798	426	426	426	426	0
165	20231219	164000	56782798	426	426	426	426	0
166	20231219	163900	56782798	426	426	426	426	0
167	20231219	163800	56782798	426	426	426	426	0
168	20231219	163700	56782798	426	426	426	426	0
169	20231219	163600	56782798	426	426	426	426	0
170	20231219	163500	56782798	426	426	426	426	0
171	20231219	163400	56782798	426	426	426	426	0
172	20231219	163300	56782798	426	426	426	426	0
173	20231219	163200	56782798	426	426	426	426	0
174	20231219	163100	56782798	426	426	426	426	0
175	20231219	163000	56782798	426	426	426	426	0
176	20231219	162900	56782798	426	426	426	426	0
177	20231219	162800	56782798	426	426	426	426	0
178	20231219	162700	56782798	426	426	426	426	0
179	20231219	162600	56782798	426	426	426	426	0
180	20231219	162500	56782798	426	426	426	426	0
181	20231219	162400	56782798	426	426	426	426	0
182	20231219	162300	56782798	426	426	426	426	1225
183	20231219	162200	56782798	426	426	426	426	0
184	20231219	162100	56782798	426	426	426	426	0
185	20231219	162000	56782798	426	426	426	426	0
186	20231219	161900	56782798	426	426	426	426	0
187	20231219	161800	56782798	426	426	426	426	0
188	20231219	161700	56782798	426	426	426	426	0
189	20231219	161600	56782798	426	426	426	426	0
190	20231219	161500	56782798	426	426	426	426	0
191	20231219	161400	56782798	426	426	426	426	0
192	20231219	161300	56782798	426	426	426	426	0
193	20231219	161200	56782798	426	426	426	426	0
194	20231219	161100	56782798	426	426	426	426	0
195	20231219	161000	56782798	426	426	426	426	0
196	20231219	160900	56782798	426	426	426	426	0
197	20231219	160800	56782798	426	426	426	426	0
198	20231219	160700	56782798	426	426	426	426	0
199	20231219	160600	56782798	426	426	426	426	0
200	20231219	160500	56782798	426	426	426	426	0
201	20231219	160400	56782798	426	426	426	426	0
202	20231219	160300	56782798	426	426	426	426	0
203	20231219	160200	56782798	426	426	426	426	0
204	20231219	160100	56782798	426	426	426	426	0
205	20231219	160000	56782798	426	426	426	426	0
206	20231219	155900	56782798	426	426	426	426	0
207	20231219	155800	56782798	426	426	426	426	0
208	20231219	155700	56782798	426	426	426	426	0
209	20231219	155600	56782798	426	426	426	426	0
210	20231219	155500	56782798	426	426	426	426	0
211	20231219	155400	56782798	426	426	426	426	0
212	20231219	155300	56782798	426	426	426	426	1225
213	20231219	155200	56782798	426	426	426	426	0
214	20231219	155100	56782798	426	426	426	426	0
215	20231219	155000	56782798	426	426	426	426	0
216	20231219	154900	56782798	426	426	426	426	0
217	20231219	154800	56782798	426	426	426	426	0
218	20231219	154700	56782798	426	426	426	426	0
219	20231219	154600	56782798	426	426	426	426	0
220	20231219	154500	56782798	426	426	426	426	0
221	20231219	154400	56782798	426	426	426	426	0
222	20231219	154300	56782798	426	426	426	426	0
223	20231219	154200	56782798	426	426	426	426	0
224	20231219	154100	56782798	426	426	426	426	0
225	20231219	154000	56782798	426	426	426	426	0
226	20231219	153900	56782798	426	426	426	426	0
227	20231219	153800	56782798	426	426	426	426	0
228	20231219	153700	56782798	426	426	426	426	0
229	20231219	153600	56782798	426	426	426	426	0
230	20231219	153500	56782798	426	426	426	426	0
231	20231219	153400	56782798	426	426	426	426	0
232	20231219	153300	56782798	426	426	426	426	0
233	20231219	153200	56782798	426	426	426	426	0
234	20231219	153100	56782798	426	426	426	426	0
235	20231219	153000	56782798	426	426	426	426	1225
236	20231219	152900	56260948	426	426	426	426	0
237	20231219	152800	56260948	426	426	426	426	0
238	20231219	152700	56260948	426	426	426	426	0
239	20231219	152600	56260948	426	426	426	426	0
240	20231219	152500	56260948	426	426	426	426	0
241	20231219	152400	56260948	426	426	426	426	0
242	20231219	152300	56260948	426	426	426	426	0
243	20231219	152200	56260948	426	426	426	426	0
244	20231219	152100	56260948	426	426	426	426	0
245	20231219	152000	56260948	426	426	426	426	0
246	20231219	151900	56260948	426	426	426	426	0
247	20231219	151800	56260948	426	426	426	426	0
248	20231219	151700	56260948	426	426	426	426	10
249	20231219	151600	56256688	425	425	425	425	5
250	20231219	151500	56254563	427	427	427	427	0
251	20231219	151400	56254563	427	427	427	427	0
252	20231219	151300	56254563	427	427	427	427	0
253	20231219	151200	56254563	427	427	427	427	0
254	20231219	151100	56254563	427	427	427	427	0
255	20231219	151000	56254563	427	427	427	427	0
256	20231219	150900	56254563	427	427	427	427	0
257	20231219	150800	56254563	427	427	427	427	0
258	20231219	150700	56254563	427	427	427	427	4000
259	20231219	150600	54546563	427	426	427	426	4003
260	20231219	150500	52837788	426	426	426	426	1000
261	20231219	150400	52411788	426	426	426	426	2
262	20231219	150300	52410936	426	426	426	426	258
263	20231219	150200	52301028	427	427	427	427	300
264	20231219	150100	52172928	427	427	428	427	2039
265	20231219	150000	51301738	428	428	428	428	0
266	20231219	145900	51301738	428	428	428	428	10
267	20231219	145800	51297458	428	428	428	428	0
268	20231219	145700	51297458	428	428	428	428	10
269	20231219	145600	51293178	428	427	428	427	10
270	20231219	145500	51288905	427	427	427	427	127
271	20231219	145400	51234676	425	427	427	425	3110
272	20231219	145300	49912706	427	427	427	427	6
273	20231219	145200	49910144	427	424	427	424	15
274	20231219	145100	49903754	424	424	424	424	0
275	20231219	145000	49903754	424	426	426	424	510
276	20231219	144900	49687377	426	426	426	426	0
277	20231219	144800	49687377	426	426	426	426	0
278	20231219	144700	49687377	426	426	426	426	0
279	20231219	144600	49687377	426	426	426	426	0
280	20231219	144500	49687377	426	426	426	426	1
281	20231219	144400	49686951	424	424	424	424	0
282	20231219	144300	49686951	424	424	424	424	0
283	20231219	144200	49686951	424	424	424	424	0
284	20231219	144100	49686951	424	426	426	424	13464
285	20231219	144000	43976997	428	428	428	428	100
286	20231219	143900	43934197	428	428	428	428	71
287	20231219	143800	43903809	428	427	428	427	60
288	20231219	143700	43878172	427	426	427	426	915
289	20231219	143600	43487566	426	426	426	426	0
290	20231219	143500	43487566	426	426	426	426	10
291	20231219	143400	43483306	427	427	427	427	0
292	20231219	143300	43483306	427	427	427	427	0
293	20231219	143200	43483306	427	427	427	427	0
294	20231219	143100	43483306	427	427	427	427	0
295	20231219	143000	43483306	427	427	427	427	0
296	20231219	142900	43483306	427	427	427	427	0
297	20231219	142800	43483306	427	427	427	427	1035
298	20231219	142700	43041361	427	427	427	427	1100
299	20231219	142600	42571661	427	425	427	425	36
300	20231219	142500	42556317	425	425	425	425	0
301	20231219	142400	42556317	425	425	425	425	5
302	20231219	142300	42554192	425	425	425	425	0
303	20231219	142200	42554192	425	425	425	425	0
304	20231219	142100	42554192	425	425	425	425	0
305	20231219	142000	42554192	425	425	425	425	0
306	20231219	141900	42554192	425	425	425	425	0
307	20231219	141800	42554192	425	425	425	425	0
308	20231219	141700	42554192	425	425	425	425	2000
309	20231219	141600	41704192	425	425	425	425	0
310	20231219	141500	41704192	425	425	425	425	0
311	20231219	141400	41704192	425	425	425	425	37
312	20231219	141300	41688467	427	427	427	427	0
313	20231219	141200	41688467	427	427	427	427	0
314	20231219	141100	41688467	427	427	427	427	0
315	20231219	141000	41688467	427	427	427	427	0
316	20231219	140900	41688467	427	427	427	427	30
317	20231219	140800	41675657	427	427	427	427	3
318	20231219	140700	41674376	427	427	427	427	470
319	20231219	140600	41473686	427	427	427	427	0
320	20231219	140500	41473686	427	427	427	427	0
321	20231219	140400	41473686	427	427	427	427	0
322	20231219	140300	41473686	427	427	427	427	0
323	20231219	140200	41473686	427	427	427	427	0
324	20231219	140100	41473686	427	427	427	427	20
325	20231219	140000	41465146	427	427	427	427	55
326	20231219	135900	41441661	424	424	424	424	0
327	20231219	135800	41441661	424	424	424	424	0
328	20231219	135700	41441661	424	425	425	424	2800
329	20231219	135600	40254438	424	424	424	424	0
330	20231219	135500	40254438	424	424	424	424	0
331	20231219	135400	40254438	424	424	424	424	0
332	20231219	135300	40254438	424	424	424	424	0
333	20231219	135200	40254438	424	424	424	424	0
334	20231219	135100	40254438	424	424	424	424	0
335	20231219	135000	40254438	424	424	424	424	0
336	20231219	134900	40254438	424	424	424	424	0
337	20231219	134800	40254438	424	424	424	424	0
338	20231219	134700	40254438	424	425	425	424	1000
339	20231219	134600	39830328	424	424	424	424	0
340	20231219	134500	39830328	424	424	424	424	0
341	20231219	134400	39830328	424	424	424	424	0
342	20231219	134300	39830328	424	425	425	424	90
343	20231219	134200	39792148	424	425	425	424	1900
344	20231219	134100	38986478	427	427	427	427	0
345	20231219	134000	38986478	427	427	427	427	0
346	20231219	133900	38986478	427	427	427	427	0
347	20231219	133800	38986478	427	427	427	427	100
348	20231219	133700	38943778	427	424	427	424	8
349	20231219	133600	38940377	424	424	424	424	10
350	20231219	133500	38936137	426	426	426	426	31
351	20231219	133400	38922931	425	425	425	425	0
352	20231219	133300	38922931	425	425	425	425	20
353	20231219	133200	38914431	427	427	427	427	0
354	20231219	133100	38914431	427	427	427	427	0
355	20231219	133000	38914431	427	427	427	427	0
356	20231219	132900	38914431	427	427	427	427	0
357	20231219	132800	38914431	427	427	427	427	1325
358	20231219	132700	38348656	427	427	427	427	0
359	20231219	132600	38348656	427	427	427	427	0
360	20231219	132500	38348656	427	427	427	427	0
361	20231219	132400	38348656	427	427	427	427	0
362	20231219	132300	38348656	427	427	427	427	12
363	20231219	132200	38343532	427	427	427	427	505
364	20231219	132100	38127897	427	427	427	427	0
365	20231219	132000	38127897	427	427	427	427	11
366	20231219	131900	38123200	427	427	427	427	1
367	20231219	131800	38122773	427	427	427	427	0
368	20231219	131700	38122773	427	426	427	426	738
369	20231219	131600	37807805	426	426	426	426	0
370	20231219	131500	37807805	426	426	426	426	0
371	20231219	131400	37807805	426	426	426	426	1000
372	20231219	131300	37381805	426	426	426	426	0
373	20231219	131200	37381805	426	426	426	426	0
374	20231219	131100	37381805	426	426	426	426	0
375	20231219	131000	37381805	426	426	426	426	0
376	20231219	130900	37381805	426	426	426	426	492
377	20231219	130800	37172213	427	427	427	427	0
378	20231219	130700	37172213	427	425	427	425	2021
379	20231219	130600	36313254	425	425	425	425	0
380	20231219	130500	36313254	425	425	425	425	0
381	20231219	130400	36313254	425	425	425	425	671
382	20231219	130300	36028079	425	425	425	425	0
383	20231219	130200	36028079	425	425	425	425	0
384	20231219	130100	36028079	425	425	425	425	0
385	20231219	130000	36028079	425	425	425	425	0
386	20231219	125900	36028079	425	425	425	425	0
387	20231219	125800	36028079	425	425	425	425	38
388	20231219	125700	36011929	425	425	425	425	0
389	20231219	125600	36011929	425	425	425	425	231
390	20231219	125500	35913754	425	425	425	425	0
391	20231219	125400	35913754	425	425	425	425	0
392	20231219	125300	35913754	425	425	425	425	0
393	20231219	125200	35913754	425	425	425	425	0
394	20231219	125100	35913754	425	426	426	425	175
395	20231219	125000	35839319	426	426	426	426	0
396	20231219	124900	35839319	426	426	426	426	0
397	20231219	124800	35839319	426	426	426	426	0
398	20231219	124700	35839319	426	426	426	426	0
399	20231219	124600	35839319	426	426	426	426	0
400	20231219	124500	35839319	426	426	426	426	0
401	20231219	124400	35839319	426	426	426	426	0
402	20231219	124300	35839319	426	426	426	426	500
403	20231219	124200	35626319	426	426	426	426	0
404	20231219	124100	35626319	426	425	426	425	108
405	20231219	124000	35580319	425	426	426	425	19
406	20231219	123900	35572235	425	426	428	425	7320
407	20231219	123800	32460370	425	427	427	425	49
408	20231219	123700	32439467	425	425	425	425	777
409	20231219	123600	32109242	425	425	425	425	1401
410	20231219	123500	31513817	425	425	425	425	9
411	20231219	123400	31509992	425	425	425	425	30
412	20231219	123300	31497242	425	426	426	425	8
413	20231219	123200	31493838	427	427	427	427	11
414	20231219	123100	31489141	424	424	424	424	7
415	20231219	123000	31486173	424	424	424	424	0
416	20231219	122900	31486173	424	424	424	424	0
417	20231219	122800	31486173	424	424	424	424	0
418	20231219	122700	31486173	424	424	424	424	0
419	20231219	122600	31486173	424	424	424	424	0
420	20231219	122500	31486173	424	424	424	424	0
421	20231219	122400	31486173	424	424	424	424	0
422	20231219	122300	31486173	424	424	424	424	0
423	20231219	122200	31486173	424	424	424	424	26
424	20231219	122100	31475149	424	424	424	424	0
425	20231219	122000	31475149	424	424	424	424	30
426	20231219	121900	31462429	425	425	425	425	3
427	20231219	121800	31461154	425	425	425	425	3001
428	20231219	121700	30185729	425	425	425	425	0
429	20231219	121600	30185729	425	425	425	425	0
430	20231219	121500	30185729	425	426	426	425	200
431	20231219	121400	30100629	428	428	428	428	0
432	20231219	121300	30100629	428	428	428	428	100
433	20231219	121200	30057829	428	428	428	428	11
434	20231219	121100	30053121	428	428	428	428	0
435	20231219	121000	30053121	428	428	428	428	1
436	20231219	120900	30052693	425	425	425	425	0
437	20231219	120800	30052693	425	425	425	425	0
438	20231219	120700	30052693	425	425	425	425	100
439	20231219	120600	30010193	428	428	428	428	2
440	20231219	120500	30009337	428	425	428	425	3
441	20231219	120400	30008056	425	425	425	425	9
442	20231219	120300	30004231	424	424	424	424	0
443	20231219	120200	30004231	424	424	424	424	0
444	20231219	120100	30004231	424	424	424	424	0
445	20231219	120000	30004231	424	424	424	424	0
446	20231219	115900	30004231	424	424	424	424	0
447	20231219	115800	30004231	424	424	424	424	0
448	20231219	115700	30004231	424	424	424	424	1
449	20231219	115600	30003807	424	425	425	424	385
450	20231219	115500	29840566	424	424	424	424	0
451	20231219	115400	29840566	424	424	424	424	0
452	20231219	115300	29840566	424	427	427	424	2878
453	20231219	115200	28620288	428	428	428	428	2
454	20231219	115100	28619432	428	426	428	426	4000
455	20231219	115000	26914564	426	426	426	426	5
456	20231219	114900	26912434	426	426	426	426	500
457	20231219	114800	26699434	423	423	423	423	0
458	20231219	114700	26699434	423	423	423	423	0
459	20231219	114600	26699434	423	423	423	423	0
460	20231219	114500	26699434	423	423	423	423	0
461	20231219	114400	26699434	423	423	423	423	0
462	20231219	114300	26699434	423	423	423	423	0
463	20231219	114200	26699434	423	423	423	423	0
464	20231219	114100	26699434	423	423	423	423	0
465	20231219	114000	26699434	423	424	424	423	438
466	20231219	113900	26514159	426	426	426	426	12
467	20231219	113800	26509047	426	426	426	426	0
468	20231219	113700	26509047	426	426	426	426	100
469	20231219	113600	26466447	424	424	424	424	0
470	20231219	113500	26466447	424	424	424	424	0
471	20231219	113400	26466447	424	424	424	424	0
472	20231219	113300	26466447	424	424	424	424	0
473	20231219	113200	26466447	424	424	424	424	0
474	20231219	113100	26466447	424	424	424	424	0
475	20231219	113000	26466447	424	424	424	424	0
476	20231219	112900	26466447	424	424	424	424	98
477	20231219	112800	26424895	426	426	426	426	0
478	20231219	112700	26424895	426	426	426	426	0
479	20231219	112600	26424895	426	426	426	426	0
480	20231219	112500	26424895	426	426	426	426	0
481	20231219	112400	26424895	426	426	426	426	0
482	20231219	112300	26424895	426	426	426	426	0
483	20231219	112200	26424895	426	426	426	426	0
484	20231219	112100	26424895	426	426	426	426	0
485	20231219	112000	26424895	426	426	426	426	1
486	20231219	111900	26424469	426	426	426	426	400
487	20231219	111800	26254069	426	426	426	426	100
488	20231219	111700	26211469	424	424	424	424	0
489	20231219	111600	26211469	424	424	424	424	0
490	20231219	111500	26211469	424	424	424	424	0
491	20231219	111400	26211469	424	424	424	424	0
492	20231219	111300	26211469	424	424	424	424	0
493	20231219	111200	26211469	424	424	424	424	100
494	20231219	111100	26169069	424	424	424	424	0
495	20231219	111000	26169069	424	424	424	424	0
496	20231219	110900	26169069	424	424	424	424	0
497	20231219	110800	26169069	424	424	424	424	9
498	20231219	110700	26165253	423	423	423	423	0
499	20231219	110600	26165253	423	423	423	423	139
500	20231219	110500	26106456	423	423	423	423	0
501	20231219	110400	26106456	423	423	423	423	502
502	20231219	110300	25894110	423	423	423	423	0
503	20231219	110200	25894110	423	423	423	423	0
504	20231219	110100	25894110	423	424	424	423	9000
505	20231219	110000	22086750	425	425	425	425	3020
506	20231219	105900	20803250	425	425	425	425	0
507	20231219	105800	20803250	425	425	425	425	0
508	20231219	105700	20803250	425	425	425	425	0
509	20231219	105600	20803250	425	425	425	425	0
510	20231219	105500	20803250	425	425	425	425	0
511	20231219	105400	20803250	425	425	425	425	0
512	20231219	105300	20803250	425	425	425	425	0
513	20231219	105200	20803250	425	425	425	425	0
514	20231219	105100	20803250	425	425	425	425	0
515	20231219	105000	20803250	425	424	425	424	40
516	20231219	104900	20786269	424	424	424	424	0
517	20231219	104800	20786269	424	424	424	424	0
518	20231219	104700	20786269	424	424	424	424	12
519	20231219	104600	20781181	424	424	424	424	12
520	20231219	104500	20776093	424	424	424	424	127
521	20231219	104400	20722245	424	424	424	424	0
522	20231219	104300	20722245	424	424	424	424	0
523	20231219	104200	20722245	424	423	424	423	506
524	20231219	104100	20507707	424	424	424	424	3487
525	20231219	104000	19029219	423	423	423	423	1
526	20231219	103900	19028796	423	423	423	423	0
527	20231219	103800	19028796	423	423	423	423	0
528	20231219	103700	19028796	423	423	423	423	0
529	20231219	103600	19028796	423	423	423	423	0
530	20231219	103500	19028796	423	423	423	423	3000
531	20231219	103400	17759796	423	423	423	423	0
532	20231219	103300	17759796	423	423	423	423	0
533	20231219	103200	17759796	423	423	423	423	0
534	20231219	103100	17759796	423	423	423	423	0
535	20231219	103000	17759796	423	423	423	423	0
536	20231219	102900	17759796	423	423	423	423	1500
537	20231219	102800	17125296	423	423	423	423	0
538	20231219	102700	17125296	423	423	423	423	0
539	20231219	102600	17125296	423	423	423	423	0
540	20231219	102500	17125296	423	423	423	423	20
541	20231219	102400	17116836	423	423	423	423	200
542	20231219	102300	17032236	423	423	423	423	2422
543	20231219	102200	16007730	423	423	423	423	0
544	20231219	102100	16007730	423	423	423	423	0
545	20231219	102000	16007730	423	424	424	423	30
546	20231219	101900	15995016	424	423	424	423	30
547	20231219	101800	15982316	424	424	424	424	0
548	20231219	101700	15982316	424	424	424	424	0
549	20231219	101600	15982316	424	424	424	424	1079
550	20231219	101500	15524820	424	424	424	424	2
551	20231219	101400	15523972	425	425	425	425	978
552	20231219	101300	15108322	425	425	425	425	763
553	20231219	101200	14784047	425	425	425	425	1000
554	20231219	101100	14359047	424	424	424	424	0
555	20231219	101000	14359047	424	425	425	424	612
556	20231219	100900	14099547	425	425	425	425	0
557	20231219	100800	14099547	425	425	425	425	0
558	20231219	100700	14099547	425	425	425	425	0
559	20231219	100600	14099547	425	425	425	425	0
560	20231219	100500	14099547	425	425	425	425	0
561	20231219	100400	14099547	425	424	425	424	51
562	20231219	100300	14077892	424	424	424	424	0
563	20231219	100200	14077892	424	424	424	424	0
564	20231219	100100	14077892	424	424	424	424	136
565	20231219	100000	14020228	426	426	426	426	0
566	20231219	095900	14020228	426	426	426	426	0
567	20231219	095800	14020228	426	426	426	426	30
568	20231219	095700	14007448	426	426	426	426	0
569	20231219	095600	14007448	426	426	426	426	100
570	20231219	095500	13964848	424	424	424	424	0
571	20231219	095400	13964848	424	424	424	424	0
572	20231219	095300	13964848	424	424	424	424	1
573	20231219	095200	13964424	424	425	425	424	1100
574	20231219	095100	13497726	426	426	426	426	0
575	20231219	095000	13497726	426	425	426	425	1032
576	20231219	094900	13059094	426	426	426	426	7
577	20231219	094800	13056112	426	426	426	426	0
578	20231219	094700	13056112	426	426	426	426	1
579	20231219	094600	13055686	425	425	425	425	0
580	20231219	094500	13055686	425	425	425	425	0
581	20231219	094400	13055686	425	425	425	425	81
582	20231219	094300	13021261	426	426	426	426	0
583	20231219	094200	13021261	426	426	426	426	156
584	20231219	094100	12954805	426	426	426	426	0
585	20231219	094000	12954805	426	426	426	426	1905
586	20231219	093900	12143275	426	425	426	425	1015
587	20231219	093800	11710893	426	426	426	426	1
588	20231219	093700	11710467	426	426	426	426	95
589	20231219	093600	11669997	426	426	426	426	2
590	20231219	093500	11669145	424	424	424	424	1605
591	20231219	093400	10988625	423	423	423	423	1000
592	20231219	093300	10565625	423	423	423	423	0
593	20231219	093200	10565625	423	423	423	423	1000
594	20231219	093100	10142625	423	423	423	423	0
595	20231219	093000	10142625	423	424	424	423	1500
596	20231219	092900	9507348	426	426	426	426	0
597	20231219	092800	9507348	426	426	426	426	0
598	20231219	092700	9507348	426	426	426	426	0
599	20231219	092600	9507348	426	425	426	425	2325
600	20231219	092500	8517198	424	424	424	424	70
601	20231219	092400	8487518	423	423	423	423	3
602	20231219	092300	8486249	426	423	426	423	74
603	20231219	092200	8454875	423	423	423	423	4740
604	20231219	092100	6449855	423	424	426	423	2231
605	20231219	092000	5504689	424	424	424	424	61
606	20231219	091900	5478825	424	425	425	424	2000
607	20231219	091800	4629470	426	427	427	426	41
608	20231219	091700	4612002	427	427	427	427	0
609	20231219	091600	4612002	427	427	427	427	0
610	20231219	091500	4612002	427	426	427	426	22
611	20231219	091400	4602619	427	427	427	427	342
612	20231219	091300	4456585	427	427	427	427	0
613	20231219	091200	4456585	427	427	427	427	0
614	20231219	091100	4456585	427	427	427	427	0
615	20231219	091000	4456585	427	427	427	427	0
616	20231219	090900	4456585	427	428	428	427	500
617	20231219	090800	4243083	429	429	429	429	0
618	20231219	090700	4243083	429	429	429	429	1
619	20231219	090600	4242654	428	426	428	425	611
620	20231219	090500	3982956	425	426	426	425	30
621	20231219	090400	3970186	427	426	427	425	3925
622	20231219	090300	2297687	427	427	427	427	0
623	20231219	090200	2297687	427	427	427	427	174
624	20231219	090100	2223389	427	427	427	427	271
625	20231219	090000	2107672	427	427	427	427	4936