KissMeData/042040/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192300	119857357	429	429	429	429	1393
3	20231212	192200	119857357	429	429	429	429	0
4	20231212	192100	119857357	429	429	429	429	0
5	20231212	192000	119857357	429	429	429	429	0
6	20231212	191900	119857357	429	429	429	429	0
7	20231212	191800	119857357	429	429	429	429	0
8	20231212	191700	119857357	429	429	429	429	0
9	20231212	191600	119857357	429	429	429	429	0
10	20231212	191500	119857357	429	429	429	429	0
11	20231212	191400	119857357	429	429	429	429	0
12	20231212	191300	119857357	429	429	429	429	0
13	20231212	191200	119857357	429	429	429	429	0
14	20231212	191100	119857357	429	429	429	429	0
15	20231212	191000	119857357	429	429	429	429	0
16	20231212	190900	119857357	429	429	429	429	0
17	20231212	190800	119857357	429	429	429	429	0
18	20231212	190700	119857357	429	429	429	429	0
19	20231212	190600	119857357	429	429	429	429	0
20	20231212	190500	119857357	429	429	429	429	0
21	20231212	190400	119857357	429	429	429	429	0
22	20231212	190300	119857357	429	429	429	429	0
23	20231212	190200	119857357	429	429	429	429	0
24	20231212	190100	119857357	429	429	429	429	0
25	20231212	190000	119857357	429	429	429	429	0
26	20231212	185900	119857357	429	429	429	429	0
27	20231212	185800	119857357	429	429	429	429	0
28	20231212	185700	119857357	429	429	429	429	0
29	20231212	185600	119857357	429	429	429	429	0
30	20231212	185500	119857357	429	429	429	429	0
31	20231212	185400	119857357	429	429	429	429	0
32	20231212	185300	119857357	429	429	429	429	1393
33	20231212	185200	119857357	429	429	429	429	0
34	20231212	185100	119857357	429	429	429	429	0
35	20231212	185000	119857357	429	429	429	429	0
36	20231212	184900	119857357	429	429	429	429	0
37	20231212	184800	119857357	429	429	429	429	0
38	20231212	184700	119857357	429	429	429	429	0
39	20231212	184600	119857357	429	429	429	429	0
40	20231212	184500	119857357	429	429	429	429	0
41	20231212	184400	119857357	429	429	429	429	0
42	20231212	184300	119857357	429	429	429	429	0
43	20231212	184200	119857357	429	429	429	429	0
44	20231212	184100	119857357	429	429	429	429	0
45	20231212	184000	119857357	429	429	429	429	0
46	20231212	183900	119857357	429	429	429	429	0
47	20231212	183800	119857357	429	429	429	429	0
48	20231212	183700	119857357	429	429	429	429	0
49	20231212	183600	119857357	429	429	429	429	0
50	20231212	183500	119857357	429	429	429	429	0
51	20231212	183400	119857357	429	429	429	429	0
52	20231212	183300	119857357	429	429	429	429	0
53	20231212	183200	119857357	429	429	429	429	0
54	20231212	183100	119857357	429	429	429	429	0
55	20231212	183000	119857357	429	429	429	429	0
56	20231212	182900	119857357	429	429	429	429	0
57	20231212	182800	119857357	429	429	429	429	0
58	20231212	182700	119857357	429	429	429	429	0
59	20231212	182600	119857357	429	429	429	429	0
60	20231212	182500	119857357	429	429	429	429	0
61	20231212	182400	119857357	429	429	429	429	0
62	20231212	182300	119857357	429	429	429	429	1393
63	20231212	182200	119857357	429	429	429	429	0
64	20231212	182100	119857357	429	429	429	429	0
65	20231212	182000	119857357	429	429	429	429	0
66	20231212	181900	119857357	429	429	429	429	0
67	20231212	181800	119857357	429	429	429	429	0
68	20231212	181700	119857357	429	429	429	429	0
69	20231212	181600	119857357	429	429	429	429	0
70	20231212	181500	119857357	429	429	429	429	0
71	20231212	181400	119857357	429	429	429	429	0
72	20231212	181300	119857357	429	429	429	429	0
73	20231212	181200	119857357	429	429	429	429	0
74	20231212	181100	119857357	429	429	429	429	0
75	20231212	181000	119857357	429	429	429	429	0
76	20231212	180900	119857357	429	429	429	429	0
77	20231212	180800	119857357	429	429	429	429	0
78	20231212	180700	119857357	429	429	429	429	0
79	20231212	180600	119857357	429	429	429	429	0
80	20231212	180500	119857357	429	429	429	429	0
81	20231212	180400	119857357	429	429	429	429	0
82	20231212	180300	119857357	429	429	429	429	0
83	20231212	180200	119857357	429	429	429	429	0
84	20231212	180100	119857357	429	429	429	429	0
85	20231212	180000	119857357	429	429	429	429	0
86	20231212	175900	119857357	429	429	429	429	0
87	20231212	175800	119857357	429	429	429	429	0
88	20231212	175700	119857357	429	429	429	429	0
89	20231212	175600	119857357	429	429	429	429	0
90	20231212	175500	119857357	429	429	429	429	0
91	20231212	175400	119857357	429	429	429	429	0
92	20231212	175300	119857357	429	429	429	429	1393
93	20231212	175200	119857357	429	429	429	429	0
94	20231212	175100	119857357	429	429	429	429	0
95	20231212	175000	119857357	429	429	429	429	0
96	20231212	174900	119857357	429	429	429	429	0
97	20231212	174800	119857357	429	429	429	429	0
98	20231212	174700	119857357	429	429	429	429	0
99	20231212	174600	119857357	429	429	429	429	0
100	20231212	174500	119857357	429	429	429	429	0
101	20231212	174400	119857357	429	429	429	429	0
102	20231212	174300	119857357	429	429	429	429	0
103	20231212	174200	119857357	429	429	429	429	0
104	20231212	174100	119857357	429	429	429	429	0
105	20231212	174000	119857357	429	429	429	429	0
106	20231212	173900	119857357	429	429	429	429	0
107	20231212	173800	119857357	429	429	429	429	0
108	20231212	173700	119857357	429	429	429	429	0
109	20231212	173600	119857357	429	429	429	429	0
110	20231212	173500	119857357	429	429	429	429	0
111	20231212	173400	119857357	429	429	429	429	0
112	20231212	173300	119857357	429	429	429	429	0
113	20231212	173200	119857357	429	429	429	429	0
114	20231212	173100	119857357	429	429	429	429	0
115	20231212	173000	119857357	429	429	429	429	0
116	20231212	172900	119857357	429	429	429	429	0
117	20231212	172800	119857357	429	429	429	429	0
118	20231212	172700	119857357	429	429	429	429	0
119	20231212	172600	119857357	429	429	429	429	0
120	20231212	172500	119857357	429	429	429	429	0
121	20231212	172400	119857357	429	429	429	429	0
122	20231212	172300	119857357	429	429	429	429	1393
123	20231212	172200	119857357	429	429	429	429	0
124	20231212	172100	119857357	429	429	429	429	0
125	20231212	172000	119857357	429	429	429	429	0
126	20231212	171900	119857357	429	429	429	429	0
127	20231212	171800	119857357	429	429	429	429	0
128	20231212	171700	119857357	429	429	429	429	0
129	20231212	171600	119857357	429	429	429	429	0
130	20231212	171500	119857357	429	429	429	429	0
131	20231212	171400	119857357	429	429	429	429	0
132	20231212	171300	119857357	429	429	429	429	0
133	20231212	171200	119857357	429	429	429	429	0
134	20231212	171100	119857357	429	429	429	429	0
135	20231212	171000	119857357	429	429	429	429	0
136	20231212	170900	119857357	429	429	429	429	0
137	20231212	170800	119857357	429	429	429	429	0
138	20231212	170700	119857357	429	429	429	429	0
139	20231212	170600	119857357	429	429	429	429	0
140	20231212	170500	119857357	429	429	429	429	0
141	20231212	170400	119857357	429	429	429	429	0
142	20231212	170300	119857357	429	429	429	429	0
143	20231212	170200	119857357	429	429	429	429	0
144	20231212	170100	119857357	429	429	429	429	0
145	20231212	170000	119857357	429	429	429	429	0
146	20231212	165900	119857357	429	429	429	429	0
147	20231212	165800	119857357	429	429	429	429	0
148	20231212	165700	119857357	429	429	429	429	0
149	20231212	165600	119857357	429	429	429	429	0
150	20231212	165500	119857357	429	429	429	429	0
151	20231212	165400	119857357	429	429	429	429	0
152	20231212	165300	119857357	429	429	429	429	1393
153	20231212	165200	119857357	429	429	429	429	0
154	20231212	165100	119857357	429	429	429	429	0
155	20231212	165000	119857357	429	429	429	429	0
156	20231212	164900	119857357	429	429	429	429	0
157	20231212	164800	119857357	429	429	429	429	0
158	20231212	164700	119857357	429	429	429	429	0
159	20231212	164600	119857357	429	429	429	429	0
160	20231212	164500	119857357	429	429	429	429	0
161	20231212	164400	119857357	429	429	429	429	0
162	20231212	164300	119857357	429	429	429	429	0
163	20231212	164200	119857357	429	429	429	429	0
164	20231212	164100	119857357	429	429	429	429	0
165	20231212	164000	119857357	429	429	429	429	0
166	20231212	163900	119857357	429	429	429	429	0
167	20231212	163800	119857357	429	429	429	429	0
168	20231212	163700	119857357	429	429	429	429	0
169	20231212	163600	119857357	429	429	429	429	0
170	20231212	163500	119857357	429	429	429	429	0
171	20231212	163400	119857357	429	429	429	429	0
172	20231212	163300	119857357	429	429	429	429	0
173	20231212	163200	119857357	429	429	429	429	0
174	20231212	163100	119857357	429	429	429	429	0
175	20231212	163000	119857357	429	429	429	429	0
176	20231212	162900	119857357	429	429	429	429	0
177	20231212	162800	119857357	429	429	429	429	0
178	20231212	162700	119857357	429	429	429	429	0
179	20231212	162600	119857357	429	429	429	429	0
180	20231212	162500	119857357	429	429	429	429	0
181	20231212	162400	119857357	429	429	429	429	0
182	20231212	162300	119857357	429	429	429	429	1393
183	20231212	162200	119857357	429	429	429	429	0
184	20231212	162100	119857357	429	429	429	429	0
185	20231212	162000	119857357	429	429	429	429	0
186	20231212	161900	119857357	429	429	429	429	0
187	20231212	161800	119857357	429	429	429	429	0
188	20231212	161700	119857357	429	429	429	429	0
189	20231212	161600	119857357	429	429	429	429	0
190	20231212	161500	119857357	429	429	429	429	0
191	20231212	161400	119857357	429	429	429	429	0
192	20231212	161300	119857357	429	429	429	429	0
193	20231212	161200	119857357	429	429	429	429	0
194	20231212	161100	119857357	429	429	429	429	0
195	20231212	161000	119857357	429	429	429	429	0
196	20231212	160900	119857357	429	429	429	429	0
197	20231212	160800	119857357	429	429	429	429	0
198	20231212	160700	119857357	429	429	429	429	0
199	20231212	160600	119857357	429	429	429	429	0
200	20231212	160500	119857357	429	429	429	429	0
201	20231212	160400	119857357	429	429	429	429	0
202	20231212	160300	119857357	429	429	429	429	0
203	20231212	160200	119857357	429	429	429	429	0
204	20231212	160100	119857357	429	429	429	429	0
205	20231212	160000	119857357	429	429	429	429	0
206	20231212	155900	119857357	429	429	429	429	0
207	20231212	155800	119857357	429	429	429	429	0
208	20231212	155700	119857357	429	429	429	429	0
209	20231212	155600	119857357	429	429	429	429	0
210	20231212	155500	119857357	429	429	429	429	0
211	20231212	155400	119857357	429	429	429	429	0
212	20231212	155300	119857357	429	429	429	429	1393
213	20231212	155200	119857357	429	429	429	429	0
214	20231212	155100	119857357	429	429	429	429	0
215	20231212	155000	119857357	429	429	429	429	0
216	20231212	154900	119857357	429	429	429	429	0
217	20231212	154800	119857357	429	429	429	429	0
218	20231212	154700	119857357	429	429	429	429	0
219	20231212	154600	119857357	429	429	429	429	0
220	20231212	154500	119857357	429	429	429	429	0
221	20231212	154400	119857357	429	429	429	429	0
222	20231212	154300	119857357	429	429	429	429	0
223	20231212	154200	119857357	429	429	429	429	0
224	20231212	154100	119857357	429	429	429	429	0
225	20231212	154000	119857357	429	429	429	429	0
226	20231212	153900	119857357	429	429	429	429	0
227	20231212	153800	119857357	429	429	429	429	0
228	20231212	153700	119857357	429	429	429	429	0
229	20231212	153600	119857357	429	429	429	429	0
230	20231212	153500	119857357	429	429	429	429	0
231	20231212	153400	119857357	429	429	429	429	0
232	20231212	153300	119857357	429	429	429	429	0
233	20231212	153200	119857357	429	429	429	429	0
234	20231212	153100	119857357	429	429	429	429	0
235	20231212	153000	119857357	429	429	429	429	1393
236	20231212	152900	119259760	430	430	430	430	0
237	20231212	152800	119259760	430	430	430	430	0
238	20231212	152700	119259760	430	430	430	430	0
239	20231212	152600	119259760	430	430	430	430	0
240	20231212	152500	119259760	430	430	430	430	0
241	20231212	152400	119259760	430	430	430	430	0
242	20231212	152300	119259760	430	430	430	430	0
243	20231212	152200	119259760	430	430	430	430	0
244	20231212	152100	119259760	430	430	430	430	0
245	20231212	152000	119259760	430	430	430	430	0
246	20231212	151900	119259760	430	430	430	430	502
247	20231212	151800	119043900	431	430	431	430	40
248	20231212	151700	119026699	430	430	430	430	1
249	20231212	151600	119026269	430	430	430	430	5030
250	20231212	151500	116863369	429	429	429	429	0
251	20231212	151400	116863369	429	429	429	429	1000
252	20231212	151300	116434369	429	429	429	429	8000
253	20231212	151200	113002369	429	429	429	429	1650
254	20231212	151100	112294519	429	429	429	429	1000
255	20231212	151000	111865519	429	429	429	429	7086
256	20231212	150900	108825625	429	429	429	429	16
257	20231212	150800	108818761	429	428	429	428	1452
258	20231212	150700	108197285	428	428	428	428	564
259	20231212	150600	107955893	428	428	428	428	500
260	20231212	150500	107741893	428	428	428	428	0
261	20231212	150400	107741893	428	427	428	427	6793
262	20231212	150300	104835785	427	427	427	427	0
263	20231212	150200	104835785	427	427	427	427	0
264	20231212	150100	104835785	427	427	427	427	0
265	20231212	150000	104835785	427	427	427	427	0
266	20231212	145900	104835785	427	427	427	427	4
267	20231212	145800	104834077	427	427	427	427	0
268	20231212	145700	104834077	427	427	427	427	1
269	20231212	145600	104833650	426	426	426	426	1554
270	20231212	145500	104171646	426	426	426	426	0
271	20231212	145400	104171646	426	426	426	426	0
272	20231212	145300	104171646	426	426	426	426	74
273	20231212	145200	104140122	426	426	426	426	26
274	20231212	145100	104129046	426	426	426	426	6000
275	20231212	145000	101573046	425	425	425	425	1397
276	20231212	144900	100979321	426	426	426	426	0
277	20231212	144800	100979321	426	426	426	426	500
278	20231212	144700	100766321	427	427	427	427	100
279	20231212	144600	100723621	427	427	427	427	0
280	20231212	144500	100723621	427	427	427	427	2
281	20231212	144400	100722767	428	428	428	428	0
282	20231212	144300	100722767	428	428	428	428	0
283	20231212	144200	100722767	428	428	428	428	0
284	20231212	144100	100722767	428	428	428	428	0
285	20231212	144000	100722767	428	428	428	428	0
286	20231212	143900	100722767	428	428	428	428	0
287	20231212	143800	100722767	428	428	428	428	0
288	20231212	143700	100722767	428	428	428	428	0
289	20231212	143600	100722767	428	428	428	428	0
290	20231212	143500	100722767	428	428	428	428	0
291	20231212	143400	100722767	428	428	428	428	0
292	20231212	143300	100722767	428	428	428	428	0
293	20231212	143200	100722767	428	428	428	428	0
294	20231212	143100	100722767	428	428	428	428	2
295	20231212	143000	100721911	424	424	424	424	0
296	20231212	142900	100721911	424	424	424	424	0
297	20231212	142800	100721911	424	424	424	424	0
298	20231212	142700	100721911	424	424	424	424	0
299	20231212	142600	100721911	424	428	428	424	16652
300	20231212	142500	93643722	428	428	428	428	0
301	20231212	142400	93643722	428	428	428	428	0
302	20231212	142300	93643722	428	428	428	428	0
303	20231212	142200	93643722	428	428	428	428	0
304	20231212	142100	93643722	428	428	428	428	0
305	20231212	142000	93643722	428	428	428	428	225
306	20231212	141900	93547422	429	429	429	429	0
307	20231212	141800	93547422	429	429	429	429	4
308	20231212	141700	93545706	428	428	428	428	225
309	20231212	141600	93449406	429	429	429	429	4
310	20231212	141500	93447690	428	428	428	428	0
311	20231212	141400	93447690	428	428	428	428	0
312	20231212	141300	93447690	428	428	428	428	1000
313	20231212	141200	93019690	428	428	428	428	0
314	20231212	141100	93019690	428	428	428	428	0
315	20231212	141000	93019690	428	428	428	428	1
316	20231212	140900	93019262	428	428	428	428	0
317	20231212	140800	93019262	428	428	428	428	0
318	20231212	140700	93019262	428	428	428	428	0
319	20231212	140600	93019262	428	428	428	428	0
320	20231212	140500	93019262	428	428	428	428	0
321	20231212	140400	93019262	428	428	428	428	0
322	20231212	140300	93019262	428	428	428	428	0
323	20231212	140200	93019262	428	430	430	428	130
324	20231212	140100	92963378	428	428	428	428	0
325	20231212	140000	92963378	428	428	428	428	0
326	20231212	135900	92963378	428	428	428	428	0
327	20231212	135800	92963378	428	428	428	428	0
328	20231212	135700	92963378	428	428	428	428	0
329	20231212	135600	92963378	428	428	428	428	0
330	20231212	135500	92963378	428	428	428	428	0
331	20231212	135400	92963378	428	428	428	428	0
332	20231212	135300	92963378	428	428	428	428	0
333	20231212	135200	92963378	428	428	428	428	0
334	20231212	135100	92963378	428	430	430	428	7603
335	20231212	135000	89703508	430	430	430	430	2
336	20231212	134900	89702648	431	430	431	430	4587
337	20231212	134800	87729327	430	429	430	429	2298
338	20231212	134700	86741482	429	429	429	429	5
339	20231212	134600	86739337	429	429	429	429	0
340	20231212	134500	86739337	429	429	429	429	0
341	20231212	134400	86739337	429	426	429	426	9920
342	20231212	134300	82492118	426	426	426	426	0
343	20231212	134200	82492118	426	426	426	426	0
344	20231212	134100	82492118	426	426	426	426	3501
345	20231212	134000	81000692	426	426	426	426	0
346	20231212	133900	81000692	426	426	426	426	0
347	20231212	133800	81000692	426	426	426	426	34
348	20231212	133700	80986208	426	426	426	426	0
349	20231212	133600	80986208	426	427	427	426	715
350	20231212	133500	80680908	429	429	429	429	0
351	20231212	133400	80680908	429	429	429	429	1
352	20231212	133300	80680479	429	429	429	429	1
353	20231212	133200	80680050	429	429	429	429	0
354	20231212	133100	80680050	429	429	429	429	0
355	20231212	133000	80680050	429	429	429	429	0
356	20231212	132900	80680050	429	429	429	429	0
357	20231212	132800	80680050	429	429	429	429	192
358	20231212	132700	80597682	428	428	428	428	0
359	20231212	132600	80597682	428	428	428	428	6194
360	20231212	132500	77946650	428	426	428	426	6712
361	20231212	132400	75082187	426	426	426	426	15
362	20231212	132300	75075797	425	425	425	425	0
363	20231212	132200	75075797	425	425	425	425	0
364	20231212	132100	75075797	425	425	425	425	0
365	20231212	132000	75075797	425	425	425	425	0
366	20231212	131900	75075797	425	424	425	424	603
367	20231212	131800	74819525	425	425	425	425	0
368	20231212	131700	74819525	425	425	425	425	0
369	20231212	131600	74819525	425	425	425	425	600
370	20231212	131500	74564525	424	424	424	424	0
371	20231212	131400	74564525	424	424	424	424	51
372	20231212	131300	74542901	424	424	424	424	300
373	20231212	131200	74415701	426	426	426	426	0
374	20231212	131100	74415701	426	424	426	424	603
375	20231212	131000	74158829	424	424	424	424	0
376	20231212	130900	74158829	424	424	424	424	1204
377	20231212	130800	73648333	424	424	424	424	0
378	20231212	130700	73648333	424	428	428	424	10656
379	20231212	130600	69124060	428	428	428	428	0
380	20231212	130500	69124060	428	428	428	428	0
381	20231212	130400	69124060	428	428	428	428	13
382	20231212	130300	69118496	428	428	428	428	0
383	20231212	130200	69118496	428	428	428	428	0
384	20231212	130100	69118496	428	428	428	428	0
385	20231212	130000	69118496	428	428	428	428	0
386	20231212	125900	69118496	428	428	428	428	0
387	20231212	125800	69118496	428	428	428	428	135
388	20231212	125700	69060716	428	428	428	428	0
389	20231212	125600	69060716	428	428	428	428	0
390	20231212	125500	69060716	428	428	428	428	0
391	20231212	125400	69060716	428	428	428	428	0
392	20231212	125300	69060716	428	428	428	428	0
393	20231212	125200	69060716	428	428	428	428	1
394	20231212	125100	69060288	427	427	427	427	178
395	20231212	125000	68984282	425	425	425	425	0
396	20231212	124900	68984282	425	425	425	425	178
397	20231212	124800	68908632	428	428	428	428	300
398	20231212	124700	68780232	428	427	428	427	4000
399	20231212	124600	67068832	428	428	428	428	0
400	20231212	124500	67068832	428	425	428	425	4001
401	20231212	124400	65368404	425	427	427	425	2000
402	20231212	124300	64515860	429	429	429	429	0
403	20231212	124200	64515860	429	429	429	429	0
404	20231212	124100	64515860	429	429	429	429	0
405	20231212	124000	64515860	429	429	429	429	0
406	20231212	123900	64515860	429	429	429	429	0
407	20231212	123800	64515860	429	429	429	429	0
408	20231212	123700	64515860	429	429	429	429	1451
409	20231212	123600	63893381	430	430	430	430	0
410	20231212	123500	63893381	430	430	430	430	0
411	20231212	123400	63893381	430	427	430	427	8577
412	20231212	123300	60219769	427	427	427	427	23
413	20231212	123200	60209948	427	427	427	427	0
414	20231212	123100	60209948	427	427	427	427	0
415	20231212	123000	60209948	427	427	427	427	11
416	20231212	122900	60205251	427	427	427	427	0
417	20231212	122800	60205251	427	427	427	427	0
418	20231212	122700	60205251	427	427	427	427	5
419	20231212	122600	60203116	427	427	427	427	0
420	20231212	122500	60203116	427	427	427	427	1
421	20231212	122400	60202689	424	424	424	424	111
422	20231212	122300	60155625	425	425	425	425	0
423	20231212	122200	60155625	425	425	425	425	0
424	20231212	122100	60155625	425	427	427	425	2400
425	20231212	122000	59133367	428	428	428	428	100
426	20231212	121900	59090567	428	428	428	428	0
427	20231212	121800	59090567	428	428	428	428	0
428	20231212	121700	59090567	428	428	428	428	0
429	20231212	121600	59090567	428	428	428	428	0
430	20231212	121500	59090567	428	428	428	428	0
431	20231212	121400	59090567	428	428	428	428	0
432	20231212	121300	59090567	428	428	428	428	0
433	20231212	121200	59090567	428	428	428	428	0
434	20231212	121100	59090567	428	428	428	428	0
435	20231212	121000	59090567	428	428	428	428	0
436	20231212	120900	59090567	428	428	428	428	0
437	20231212	120800	59090567	428	428	428	428	0
438	20231212	120700	59090567	428	426	428	426	201
439	20231212	120600	59004939	426	426	426	426	0
440	20231212	120500	59004939	426	426	426	426	0
441	20231212	120400	59004939	426	426	426	426	0
442	20231212	120300	59004939	426	426	426	426	0
443	20231212	120200	59004939	426	426	426	426	10
444	20231212	120100	59000679	428	428	428	428	4
445	20231212	120000	58998967	428	428	428	428	0
446	20231212	115900	58998967	428	428	428	428	0
447	20231212	115800	58998967	428	428	428	428	0
448	20231212	115700	58998967	428	428	428	428	0
449	20231212	115600	58998967	428	428	428	428	0
450	20231212	115500	58998967	428	425	428	425	224
451	20231212	115400	58903556	426	426	426	426	3
452	20231212	115300	58902278	426	426	426	426	1048
453	20231212	115200	58455830	425	425	425	425	0
454	20231212	115100	58455830	425	426	426	425	501
455	20231212	115000	58242904	425	426	426	425	601
456	20231212	114900	57987478	425	426	426	425	1100
457	20231212	114800	57519378	426	425	426	425	603
458	20231212	114700	57262502	425	425	425	425	462
459	20231212	114600	57066152	425	425	425	425	1
460	20231212	114500	57065727	424	424	424	424	0
461	20231212	114400	57065727	424	424	424	424	0
462	20231212	114300	57065727	424	424	424	424	0
463	20231212	114200	57065727	424	424	424	424	0
464	20231212	114100	57065727	424	424	424	424	600
465	20231212	114000	56811327	424	423	425	423	3010
466	20231212	113900	55535802	423	423	423	423	2000
467	20231212	113800	54689802	424	424	424	424	1788
468	20231212	113700	53931690	424	424	424	424	12
469	20231212	113600	53926602	424	424	424	424	200
470	20231212	113500	53841802	424	424	424	424	0
471	20231212	113400	53841802	424	424	424	424	0
472	20231212	113300	53841802	424	424	424	424	0
473	20231212	113200	53841802	424	424	424	424	0
474	20231212	113100	53841802	424	424	424	424	0
475	20231212	113000	53841802	424	424	424	424	1280
476	20231212	112900	53299082	422	425	425	420	38614
477	20231212	112800	36994226	427	427	427	427	0
478	20231212	112700	36994226	427	427	427	427	0
479	20231212	112600	36994226	427	427	427	427	0
480	20231212	112500	36994226	427	427	427	427	0
481	20231212	112400	36994226	427	426	427	426	1250
482	20231212	112300	36460726	427	427	427	427	0
483	20231212	112200	36460726	427	427	427	427	0
484	20231212	112100	36460726	427	427	427	427	0
485	20231212	112000	36460726	427	427	427	427	0
486	20231212	111900	36460726	427	427	427	427	2000
487	20231212	111800	35606726	427	427	427	427	0
488	20231212	111700	35606726	427	427	427	427	0
489	20231212	111600	35606726	427	427	427	427	9
490	20231212	111500	35602883	427	427	427	427	4
491	20231212	111400	35601175	427	427	427	427	0
492	20231212	111300	35601175	427	427	427	427	0
493	20231212	111200	35601175	427	427	427	427	0
494	20231212	111100	35601175	427	427	427	427	0
495	20231212	111000	35601175	427	427	427	427	2
496	20231212	110900	35600321	427	427	427	427	3000
497	20231212	110800	34319321	427	427	427	427	0
498	20231212	110700	34319321	427	427	427	427	0
499	20231212	110600	34319321	427	427	427	427	0
500	20231212	110500	34319321	427	427	427	427	0
501	20231212	110400	34319321	427	427	427	427	12
502	20231212	110300	34314197	427	427	427	427	500
503	20231212	110200	34100697	427	427	427	427	0
504	20231212	110100	34100697	427	426	427	426	300
505	20231212	110000	33972885	426	426	426	426	0
506	20231212	105900	33972885	426	426	426	426	0
507	20231212	105800	33972885	426	426	426	426	1000
508	20231212	105700	33546885	425	425	425	425	1000
509	20231212	105600	33121885	426	426	426	426	0
510	20231212	105500	33121885	426	426	426	426	0
511	20231212	105400	33121885	426	426	426	426	189
512	20231212	105300	33041371	426	426	426	426	0
513	20231212	105200	33041371	426	426	426	426	5
514	20231212	105100	33039241	426	426	426	426	3
515	20231212	105000	33037963	425	425	425	425	0
516	20231212	104900	33037963	425	425	425	425	227
517	20231212	104800	32941488	425	425	425	425	0
518	20231212	104700	32941488	425	425	425	425	0
519	20231212	104600	32941488	425	425	425	425	10
520	20231212	104500	32937238	426	426	426	426	9
521	20231212	104400	32933404	426	426	426	426	0
522	20231212	104300	32933404	426	426	426	426	1
523	20231212	104200	32932978	426	425	426	425	219
524	20231212	104100	32839900	426	426	426	426	1
525	20231212	104000	32839474	425	425	425	425	0
526	20231212	103900	32839474	425	425	425	425	0
527	20231212	103800	32839474	425	425	425	425	512
528	20231212	103700	32621874	426	426	426	426	0
529	20231212	103600	32621874	426	426	426	426	103
530	20231212	103500	32577996	426	426	426	426	1000
531	20231212	103400	32151996	427	427	427	427	0
532	20231212	103300	32151996	427	427	427	427	300
533	20231212	103200	32023896	427	427	427	427	0
534	20231212	103100	32023896	427	427	427	427	0
535	20231212	103000	32023896	427	427	427	427	0
536	20231212	102900	32023896	427	427	427	427	200
537	20231212	102800	31938496	427	427	427	427	0
538	20231212	102700	31938496	427	426	427	426	6
539	20231212	102600	31935939	427	427	427	427	0
540	20231212	102500	31935939	427	427	427	426	1901
541	20231212	102400	31125112	427	426	427	426	89
542	20231212	102300	31087197	427	427	427	427	0
543	20231212	102200	31087197	427	427	427	427	7
544	20231212	102100	31084208	427	427	427	427	0
545	20231212	102000	31084208	427	427	427	427	0
546	20231212	101900	31084208	427	427	427	427	0
547	20231212	101800	31084208	427	427	427	427	0
548	20231212	101700	31084208	427	427	427	427	1
549	20231212	101600	31083781	426	426	426	426	1000
550	20231212	101500	30657781	427	427	427	427	0
551	20231212	101400	30657781	427	427	427	427	1
552	20231212	101300	30657354	427	427	427	427	4
553	20231212	101200	30655646	426	426	426	426	0
554	20231212	101100	30655646	426	426	426	426	0
555	20231212	101000	30655646	426	426	426	426	0
556	20231212	100900	30655646	426	426	426	426	2000
557	20231212	100800	29803646	426	427	427	426	3000
558	20231212	100700	28523646	428	428	428	428	1111
559	20231212	100600	28048138	427	427	427	427	1025
560	20231212	100500	27610463	426	426	426	426	0
561	20231212	100400	27610463	426	426	426	426	1709
562	20231212	100300	26882429	426	425	426	425	1593
563	20231212	100200	26204690	426	426	426	426	0
564	20231212	100100	26204690	426	426	426	426	0
565	20231212	100000	26204690	426	426	426	426	0
566	20231212	095900	26204690	426	426	426	426	0
567	20231212	095800	26204690	426	426	426	426	0
568	20231212	095700	26204690	426	426	426	426	0
569	20231212	095600	26204690	426	425	426	424	2598
570	20231212	095500	25099920	426	426	426	426	583
571	20231212	095400	24851562	426	426	426	426	3
572	20231212	095300	24850284	426	426	426	426	0
573	20231212	095200	24850284	426	424	426	424	1218
574	20231212	095100	24333820	424	424	424	424	800
575	20231212	095000	23994620	424	424	424	424	800
576	20231212	094900	23655420	424	425	425	424	6954
577	20231212	094800	20704431	425	425	425	425	0
578	20231212	094700	20704431	425	425	425	425	0
579	20231212	094600	20704431	425	426	426	425	10286
580	20231212	094500	16332045	426	426	426	426	0
581	20231212	094400	16332045	426	426	426	426	7626
582	20231212	094300	13083369	426	426	426	426	3
583	20231212	094200	13082091	426	426	426	426	696
584	20231212	094100	12785595	426	426	426	426	59
585	20231212	094000	12760461	427	427	427	427	0
586	20231212	093900	12760461	427	427	427	427	13
587	20231212	093800	12754910	426	426	426	426	512
588	20231212	093700	12536798	427	427	427	427	110
589	20231212	093600	12489828	427	427	427	427	2
590	20231212	093500	12488974	427	427	427	427	1058
591	20231212	093400	12037208	428	428	428	428	0
592	20231212	093300	12037208	428	427	428	427	3
593	20231212	093200	12035925	427	427	427	427	5
594	20231212	093100	12033790	427	427	427	427	0
595	20231212	093000	12033790	427	427	427	427	0
596	20231212	092900	12033790	427	427	427	427	22
597	20231212	092800	12024396	428	428	428	428	18
598	20231212	092700	12016692	428	428	428	428	500
599	20231212	092600	11802692	428	428	428	428	0
600	20231212	092500	11802692	428	428	428	428	499
601	20231212	092400	11589120	428	428	428	428	14
602	20231212	092300	11583128	428	428	428	428	0
603	20231212	092200	11583128	428	428	428	428	0
604	20231212	092100	11583128	428	428	428	428	0
605	20231212	092000	11583128	428	428	428	428	300
606	20231212	091900	11454728	427	427	427	427	262
607	20231212	091800	11342854	427	427	427	427	0
608	20231212	091700	11342854	427	427	427	427	260
609	20231212	091600	11231834	427	427	427	427	424
610	20231212	091500	11050786	427	427	427	425	63
611	20231212	091400	11023985	428	428	428	428	0
612	20231212	091300	11023985	428	428	428	428	22
613	20231212	091200	11014569	428	429	429	426	6579
614	20231212	091100	8203541	429	429	429	429	222
615	20231212	091000	8108303	429	429	429	429	17
616	20231212	090900	8101010	427	428	428	427	3741
617	20231212	090800	6503528	428	429	429	428	2
618	20231212	090700	6502671	430	430	430	430	0
619	20231212	090600	6502671	430	435	435	430	5251
620	20231212	090500	4243196	435	431	435	431	6
621	20231212	090400	4240597	432	432	432	432	12
622	20231212	090300	4235413	432	432	432	432	3
623	20231212	090200	4234117	429	427	436	427	733
624	20231212	090100	3917070	426	426	426	426	0
625	20231212	090000	3917070	426	426	426	426	9195