KissMeData/027040/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190900	19010763	437	437	437	437	35
3	20231220	190800	19010763	437	437	437	437	0
4	20231220	190700	19010763	437	437	437	437	0
5	20231220	190600	19010763	437	437	437	437	0
6	20231220	190500	19010763	437	437	437	437	0
7	20231220	190400	19010763	437	437	437	437	0
8	20231220	190300	19010763	437	437	437	437	0
9	20231220	190200	19010763	437	437	437	437	0
10	20231220	190100	19010763	437	437	437	437	0
11	20231220	190000	19010763	437	437	437	437	0
12	20231220	185900	19010763	437	437	437	437	0
13	20231220	185800	19010763	437	437	437	437	0
14	20231220	185700	19010763	437	437	437	437	0
15	20231220	185600	19010763	437	437	437	437	0
16	20231220	185500	19010763	437	437	437	437	0
17	20231220	185400	19010763	437	437	437	437	0
18	20231220	185300	19010763	437	437	437	437	0
19	20231220	185200	19010763	437	437	437	437	0
20	20231220	185100	19010763	437	437	437	437	0
21	20231220	185000	19010763	437	437	437	437	0
22	20231220	184900	19010763	437	437	437	437	0
23	20231220	184800	19010763	437	437	437	437	0
24	20231220	184700	19010763	437	437	437	437	0
25	20231220	184600	19010763	437	437	437	437	0
26	20231220	184500	19010763	437	437	437	437	0
27	20231220	184400	19010763	437	437	437	437	0
28	20231220	184300	19010763	437	437	437	437	0
29	20231220	184200	19010763	437	437	437	437	0
30	20231220	184100	19010763	437	437	437	437	0
31	20231220	184000	19010763	437	437	437	437	0
32	20231220	183900	19010763	437	437	437	437	35
33	20231220	183800	19010763	437	437	437	437	0
34	20231220	183700	19010763	437	437	437	437	0
35	20231220	183600	19010763	437	437	437	437	0
36	20231220	183500	19010763	437	437	437	437	0
37	20231220	183400	19010763	437	437	437	437	0
38	20231220	183300	19010763	437	437	437	437	0
39	20231220	183200	19010763	437	437	437	437	0
40	20231220	183100	19010763	437	437	437	437	0
41	20231220	183000	19010763	437	437	437	437	0
42	20231220	182900	19010763	437	437	437	437	0
43	20231220	182800	19010763	437	437	437	437	0
44	20231220	182700	19010763	437	437	437	437	0
45	20231220	182600	19010763	437	437	437	437	0
46	20231220	182500	19010763	437	437	437	437	0
47	20231220	182400	19010763	437	437	437	437	0
48	20231220	182300	19010763	437	437	437	437	0
49	20231220	182200	19010763	437	437	437	437	0
50	20231220	182100	19010763	437	437	437	437	0
51	20231220	182000	19010763	437	437	437	437	0
52	20231220	181900	19010763	437	437	437	437	0
53	20231220	181800	19010763	437	437	437	437	0
54	20231220	181700	19010763	437	437	437	437	0
55	20231220	181600	19010763	437	437	437	437	0
56	20231220	181500	19010763	437	437	437	437	0
57	20231220	181400	19010763	437	437	437	437	0
58	20231220	181300	19010763	437	437	437	437	0
59	20231220	181200	19010763	437	437	437	437	0
60	20231220	181100	19010763	437	437	437	437	0
61	20231220	181000	19010763	437	437	437	437	0
62	20231220	180900	19010763	437	437	437	437	35
63	20231220	180800	19010763	437	437	437	437	0
64	20231220	180700	19010763	437	437	437	437	0
65	20231220	180600	19010763	437	437	437	437	0
66	20231220	180500	19010763	437	437	437	437	0
67	20231220	180400	19010763	437	437	437	437	0
68	20231220	180300	19010763	437	437	437	437	0
69	20231220	180200	19010763	437	437	437	437	0
70	20231220	180100	19010763	437	437	437	437	0
71	20231220	180000	19010763	437	437	437	437	0
72	20231220	175900	19010763	437	437	437	437	0
73	20231220	175800	19010763	437	437	437	437	0
74	20231220	175700	19010763	437	437	437	437	0
75	20231220	175600	19010763	437	437	437	437	0
76	20231220	175500	19010763	437	437	437	437	0
77	20231220	175400	19010763	437	437	437	437	0
78	20231220	175300	19010763	437	437	437	437	0
79	20231220	175200	19010763	437	437	437	437	0
80	20231220	175100	19010763	437	437	437	437	0
81	20231220	175000	19010763	437	437	437	437	0
82	20231220	174900	19010763	437	437	437	437	0
83	20231220	174800	19010763	437	437	437	437	0
84	20231220	174700	19010763	437	437	437	437	0
85	20231220	174600	19010763	437	437	437	437	0
86	20231220	174500	19010763	437	437	437	437	0
87	20231220	174400	19010763	437	437	437	437	0
88	20231220	174300	19010763	437	437	437	437	0
89	20231220	174200	19010763	437	437	437	437	0
90	20231220	174100	19010763	437	437	437	437	0
91	20231220	174000	19010763	437	437	437	437	0
92	20231220	173900	19010763	437	437	437	437	35
93	20231220	173800	19010763	437	437	437	437	0
94	20231220	173700	19010763	437	437	437	437	0
95	20231220	173600	19010763	437	437	437	437	0
96	20231220	173500	19010763	437	437	437	437	0
97	20231220	173400	19010763	437	437	437	437	0
98	20231220	173300	19010763	437	437	437	437	0
99	20231220	173200	19010763	437	437	437	437	0
100	20231220	173100	19010763	437	437	437	437	0
101	20231220	173000	19010763	437	437	437	437	0
102	20231220	172900	19010763	437	437	437	437	0
103	20231220	172800	19010763	437	437	437	437	0
104	20231220	172700	19010763	437	437	437	437	0
105	20231220	172600	19010763	437	437	437	437	0
106	20231220	172500	19010763	437	437	437	437	0
107	20231220	172400	19010763	437	437	437	437	0
108	20231220	172300	19010763	437	437	437	437	0
109	20231220	172200	19010763	437	437	437	437	0
110	20231220	172100	19010763	437	437	437	437	0
111	20231220	172000	19010763	437	437	437	437	0
112	20231220	171900	19010763	437	437	437	437	0
113	20231220	171800	19010763	437	437	437	437	0
114	20231220	171700	19010763	437	437	437	437	0
115	20231220	171600	19010763	437	437	437	437	0
116	20231220	171500	19010763	437	437	437	437	0
117	20231220	171400	19010763	437	437	437	437	0
118	20231220	171300	19010763	437	437	437	437	0
119	20231220	171200	19010763	437	437	437	437	0
120	20231220	171100	19010763	437	437	437	437	0
121	20231220	171000	19010763	437	437	437	437	0
122	20231220	170900	19010763	437	437	437	437	35
123	20231220	170800	19010763	437	437	437	437	0
124	20231220	170700	19010763	437	437	437	437	0
125	20231220	170600	19010763	437	437	437	437	0
126	20231220	170500	19010763	437	437	437	437	0
127	20231220	170400	19010763	437	437	437	437	0
128	20231220	170300	19010763	437	437	437	437	0
129	20231220	170200	19010763	437	437	437	437	0
130	20231220	170100	19010763	437	437	437	437	0
131	20231220	170000	19010763	437	437	437	437	0
132	20231220	165900	19010763	437	437	437	437	0
133	20231220	165800	19010763	437	437	437	437	0
134	20231220	165700	19010763	437	437	437	437	0
135	20231220	165600	19010763	437	437	437	437	0
136	20231220	165500	19010763	437	437	437	437	0
137	20231220	165400	19010763	437	437	437	437	0
138	20231220	165300	19010763	437	437	437	437	0
139	20231220	165200	19010763	437	437	437	437	0
140	20231220	165100	19010763	437	437	437	437	0
141	20231220	165000	19010763	437	437	437	437	0
142	20231220	164900	19010763	437	437	437	437	0
143	20231220	164800	19010763	437	437	437	437	0
144	20231220	164700	19010763	437	437	437	437	0
145	20231220	164600	19010763	437	437	437	437	0
146	20231220	164500	19010763	437	437	437	437	0
147	20231220	164400	19010763	437	437	437	437	0
148	20231220	164300	19010763	437	437	437	437	0
149	20231220	164200	19010763	437	437	437	437	0
150	20231220	164100	19010763	437	437	437	437	0
151	20231220	164000	19010763	437	437	437	437	0
152	20231220	163900	19010763	437	437	437	437	35
153	20231220	163800	19010763	437	437	437	437	0
154	20231220	163700	19010763	437	437	437	437	0
155	20231220	163600	19010763	437	437	437	437	0
156	20231220	163500	19010763	437	437	437	437	0
157	20231220	163400	19010763	437	437	437	437	0
158	20231220	163300	19010763	437	437	437	437	0
159	20231220	163200	19010763	437	437	437	437	0
160	20231220	163100	19010763	437	437	437	437	0
161	20231220	163000	19010763	437	437	437	437	0
162	20231220	162900	19010763	437	437	437	437	0
163	20231220	162800	19010763	437	437	437	437	0
164	20231220	162700	19010763	437	437	437	437	0
165	20231220	162600	19010763	437	437	437	437	0
166	20231220	162500	19010763	437	437	437	437	0
167	20231220	162400	19010763	437	437	437	437	0
168	20231220	162300	19010763	437	437	437	437	0
169	20231220	162200	19010763	437	437	437	437	0
170	20231220	162100	19010763	437	437	437	437	0
171	20231220	162000	19010763	437	437	437	437	0
172	20231220	161900	19010763	437	437	437	437	0
173	20231220	161800	19010763	437	437	437	437	0
174	20231220	161700	19010763	437	437	437	437	0
175	20231220	161600	19010763	437	437	437	437	0
176	20231220	161500	19010763	437	437	437	437	0
177	20231220	161400	19010763	437	437	437	437	0
178	20231220	161300	19010763	437	437	437	437	0
179	20231220	161200	19010763	437	437	437	437	0
180	20231220	161100	19010763	437	437	437	437	0
181	20231220	161000	19010763	437	437	437	437	0
182	20231220	160900	19010763	437	437	437	437	35
183	20231220	160800	19010763	437	437	437	437	0
184	20231220	160700	19010763	437	437	437	437	0
185	20231220	160600	19010763	437	437	437	437	0
186	20231220	160500	19010763	437	437	437	437	0
187	20231220	160400	19010763	437	437	437	437	0
188	20231220	160300	19010763	437	437	437	437	0
189	20231220	160200	19010763	437	437	437	437	0
190	20231220	160100	19010763	437	437	437	437	0
191	20231220	160000	19010763	437	437	437	437	0
192	20231220	155900	19010763	437	437	437	437	0
193	20231220	155800	19010763	437	437	437	437	0
194	20231220	155700	19010763	437	437	437	437	0
195	20231220	155600	19010763	437	437	437	437	0
196	20231220	155500	19010763	437	437	437	437	0
197	20231220	155400	19010763	437	437	437	437	0
198	20231220	155300	19010763	437	437	437	437	0
199	20231220	155200	19010763	437	437	437	437	0
200	20231220	155100	19010763	437	437	437	437	0
201	20231220	155000	19010763	437	437	437	437	0
202	20231220	154900	19010763	437	437	437	437	0
203	20231220	154800	19010763	437	437	437	437	0
204	20231220	154700	19010763	437	437	437	437	0
205	20231220	154600	19010763	437	437	437	437	0
206	20231220	154500	19010763	437	437	437	437	0
207	20231220	154400	19010763	437	437	437	437	0
208	20231220	154300	19010763	437	437	437	437	0
209	20231220	154200	19010763	437	437	437	437	0
210	20231220	154100	19010763	437	437	437	437	0
211	20231220	154000	19010763	437	437	437	437	0
212	20231220	153900	19010763	437	437	437	437	35
213	20231220	153800	19010763	437	437	437	437	0
214	20231220	153700	19010763	437	437	437	437	0
215	20231220	153600	19010763	437	437	437	437	0
216	20231220	153500	19010763	437	437	437	437	0
217	20231220	153400	19010763	437	437	437	437	0
218	20231220	153300	19010763	437	437	437	437	0
219	20231220	153200	19010763	437	437	437	437	0
220	20231220	153100	19010763	437	437	437	437	0
221	20231220	153000	19010763	437	437	437	437	35
222	20231220	152900	18995468	438	438	438	438	0
223	20231220	152800	18995468	438	438	438	438	0
224	20231220	152700	18995468	438	438	438	438	0
225	20231220	152600	18995468	438	438	438	438	0
226	20231220	152500	18995468	438	438	438	438	0
227	20231220	152400	18995468	438	438	438	438	0
228	20231220	152300	18995468	438	438	438	438	0
229	20231220	152200	18995468	438	438	438	438	0
230	20231220	152100	18995468	438	438	438	438	0
231	20231220	152000	18995468	438	438	438	438	0
232	20231220	151900	18995468	438	437	438	437	14
233	20231220	151800	18989348	438	438	438	438	0
234	20231220	151700	18989348	438	438	438	438	0
235	20231220	151600	18989348	438	438	438	438	0
236	20231220	151500	18989348	438	438	438	438	0
237	20231220	151400	18989348	438	437	438	437	3
238	20231220	151300	18988036	437	437	437	437	0
239	20231220	151200	18988036	437	437	437	437	0
240	20231220	151100	18988036	437	437	437	437	0
241	20231220	151000	18988036	437	437	437	437	2
242	20231220	150900	18987162	437	437	437	437	4
243	20231220	150800	18985414	437	437	437	437	4
244	20231220	150700	18983666	438	437	438	437	635
245	20231220	150600	18705540	438	438	438	438	369
246	20231220	150500	18543918	437	437	437	437	4
247	20231220	150400	18542170	437	437	437	437	0
248	20231220	150300	18542170	437	437	437	437	0
249	20231220	150200	18542170	437	437	437	437	4
250	20231220	150100	18540422	438	438	438	438	0
251	20231220	150000	18540422	438	438	438	438	0
252	20231220	145900	18540422	438	438	438	438	0
253	20231220	145800	18540422	438	438	438	438	0
254	20231220	145700	18540422	438	438	438	438	0
255	20231220	145600	18540422	438	438	438	438	10
256	20231220	145500	18536042	439	439	439	439	0
257	20231220	145400	18536042	439	439	439	439	0
258	20231220	145300	18536042	439	439	439	439	0
259	20231220	145200	18536042	439	439	439	439	0
260	20231220	145100	18536042	439	439	439	439	0
261	20231220	145000	18536042	439	439	439	439	0
262	20231220	144900	18536042	439	439	439	439	0
263	20231220	144800	18536042	439	439	439	439	0
264	20231220	144700	18536042	439	435	439	435	2000
265	20231220	144600	17662147	436	436	436	436	0
266	20231220	144500	17662147	436	436	436	436	0
267	20231220	144400	17662147	436	436	436	436	0
268	20231220	144300	17662147	436	436	436	436	0
269	20231220	144200	17662147	436	436	436	436	0
270	20231220	144100	17662147	436	436	436	436	0
271	20231220	144000	17662147	436	436	436	436	0
272	20231220	143900	17662147	436	436	436	436	0
273	20231220	143800	17662147	436	436	436	436	0
274	20231220	143700	17662147	436	436	436	436	0
275	20231220	143600	17662147	436	436	436	436	0
276	20231220	143500	17662147	436	436	436	436	0
277	20231220	143400	17662147	436	435	436	435	30
278	20231220	143300	17649075	436	436	436	436	0
279	20231220	143200	17649075	436	436	436	436	0
280	20231220	143100	17649075	436	436	436	436	0
281	20231220	143000	17649075	436	436	436	436	0
282	20231220	142900	17649075	436	436	436	436	0
283	20231220	142800	17649075	436	436	436	436	0
284	20231220	142700	17649075	436	433	436	433	470
285	20231220	142600	17445560	433	433	433	433	0
286	20231220	142500	17445560	433	433	433	433	0
287	20231220	142400	17445560	433	433	433	433	0
288	20231220	142300	17445560	433	433	433	433	0
289	20231220	142200	17445560	433	433	433	433	0
290	20231220	142100	17445560	433	433	433	433	0
291	20231220	142000	17445560	433	433	433	433	0
292	20231220	141900	17445560	433	433	433	433	0
293	20231220	141800	17445560	433	433	433	433	0
294	20231220	141700	17445560	433	433	433	433	0
295	20231220	141600	17445560	433	433	433	433	0
296	20231220	141500	17445560	433	433	433	433	0
297	20231220	141400	17445560	433	433	433	433	0
298	20231220	141300	17445560	433	433	433	433	0
299	20231220	141200	17445560	433	433	433	433	0
300	20231220	141100	17445560	433	433	433	433	0
301	20231220	141000	17445560	433	433	433	433	0
302	20231220	140900	17445560	433	433	433	433	10
303	20231220	140800	17441230	433	433	433	433	0
304	20231220	140700	17441230	433	433	433	433	0
305	20231220	140600	17441230	433	433	433	433	0
306	20231220	140500	17441230	433	432	433	432	250
307	20231220	140400	17333037	432	432	432	432	0
308	20231220	140300	17333037	432	432	432	432	0
309	20231220	140200	17333037	432	432	432	432	0
310	20231220	140100	17333037	432	432	432	432	0
311	20231220	140000	17333037	432	432	432	432	0
312	20231220	135900	17333037	432	432	432	432	114
313	20231220	135800	17283789	432	432	432	432	0
314	20231220	135700	17283789	432	432	432	432	0
315	20231220	135600	17283789	432	432	432	432	0
316	20231220	135500	17283789	432	432	432	432	0
317	20231220	135400	17283789	432	432	432	432	0
318	20231220	135300	17283789	432	432	432	432	0
319	20231220	135200	17283789	432	432	432	432	0
320	20231220	135100	17283789	432	432	432	432	0
321	20231220	135000	17283789	432	432	432	432	0
322	20231220	134900	17283789	432	432	432	432	0
323	20231220	134800	17283789	432	432	432	432	0
324	20231220	134700	17283789	432	432	432	432	0
325	20231220	134600	17283789	432	432	432	432	0
326	20231220	134500	17283789	432	432	432	432	0
327	20231220	134400	17283789	432	432	432	432	10
328	20231220	134300	17279469	432	432	432	432	0
329	20231220	134200	17279469	432	432	432	432	20
330	20231220	134100	17270829	430	430	430	430	0
331	20231220	134000	17270829	430	430	430	430	0
332	20231220	133900	17270829	430	430	430	430	0
333	20231220	133800	17270829	430	430	430	430	0
334	20231220	133700	17270829	430	430	430	430	544
335	20231220	133600	17036909	430	430	430	430	0
336	20231220	133500	17036909	430	430	430	430	0
337	20231220	133400	17036909	430	430	430	430	0
338	20231220	133300	17036909	430	430	430	430	0
339	20231220	133200	17036909	430	430	430	430	0
340	20231220	133100	17036909	430	430	430	430	0
341	20231220	133000	17036909	430	430	430	430	0
342	20231220	132900	17036909	430	430	430	430	0
343	20231220	132800	17036909	430	430	430	430	0
344	20231220	132700	17036909	430	430	430	430	0
345	20231220	132600	17036909	430	430	430	430	0
346	20231220	132500	17036909	430	430	430	430	0
347	20231220	132400	17036909	430	430	430	430	0
348	20231220	132300	17036909	430	430	430	430	0
349	20231220	132200	17036909	430	430	430	430	0
350	20231220	132100	17036909	430	430	430	430	0
351	20231220	132000	17036909	430	430	430	430	0
352	20231220	131900	17036909	430	430	430	430	0
353	20231220	131800	17036909	430	430	430	430	0
354	20231220	131700	17036909	430	430	430	430	0
355	20231220	131600	17036909	430	430	430	430	0
356	20231220	131500	17036909	430	430	430	430	0
357	20231220	131400	17036909	430	430	430	430	0
358	20231220	131300	17036909	430	430	430	430	0
359	20231220	131200	17036909	430	430	430	430	0
360	20231220	131100	17036909	430	430	430	430	0
361	20231220	131000	17036909	430	430	430	430	0
362	20231220	130900	17036909	430	430	430	430	0
363	20231220	130800	17036909	430	430	430	430	0
364	20231220	130700	17036909	430	430	430	430	0
365	20231220	130600	17036909	430	430	430	430	1
366	20231220	130500	17036479	429	429	429	429	0
367	20231220	130400	17036479	429	429	429	429	0
368	20231220	130300	17036479	429	429	429	429	0
369	20231220	130200	17036479	429	429	429	429	0
370	20231220	130100	17036479	429	429	429	429	0
371	20231220	130000	17036479	429	429	429	429	0
372	20231220	125900	17036479	429	429	429	429	0
373	20231220	125800	17036479	429	429	429	429	0
374	20231220	125700	17036479	429	429	429	429	0
375	20231220	125600	17036479	429	429	429	429	0
376	20231220	125500	17036479	429	429	429	429	0
377	20231220	125400	17036479	429	429	429	429	0
378	20231220	125300	17036479	429	429	429	429	0
379	20231220	125200	17036479	429	429	429	429	0
380	20231220	125100	17036479	429	429	429	429	0
381	20231220	125000	17036479	429	429	429	429	0
382	20231220	124900	17036479	429	429	429	429	0
383	20231220	124800	17036479	429	429	429	429	0
384	20231220	124700	17036479	429	429	429	429	0
385	20231220	124600	17036479	429	429	429	429	0
386	20231220	124500	17036479	429	429	429	429	22
387	20231220	124400	17027041	430	430	430	430	0
388	20231220	124300	17027041	430	430	430	430	0
389	20231220	124200	17027041	430	430	430	430	0
390	20231220	124100	17027041	430	430	430	430	0
391	20231220	124000	17027041	430	430	430	430	0
392	20231220	123900	17027041	430	430	430	430	0
393	20231220	123800	17027041	430	430	430	430	0
394	20231220	123700	17027041	430	430	430	430	0
395	20231220	123600	17027041	430	430	430	430	0
396	20231220	123500	17027041	430	430	430	430	0
397	20231220	123400	17027041	430	430	430	430	0
398	20231220	123300	17027041	430	430	430	430	0
399	20231220	123200	17027041	430	430	430	430	0
400	20231220	123100	17027041	430	430	430	430	0
401	20231220	123000	17027041	430	430	430	430	0
402	20231220	122900	17027041	430	430	430	430	0
403	20231220	122800	17027041	430	430	430	430	0
404	20231220	122700	17027041	430	430	430	430	0
405	20231220	122600	17027041	430	430	430	430	0
406	20231220	122500	17027041	430	430	430	430	0
407	20231220	122400	17027041	430	430	430	430	0
408	20231220	122300	17027041	430	430	430	430	0
409	20231220	122200	17027041	430	430	430	430	3
410	20231220	122100	17025751	429	429	429	429	0
411	20231220	122000	17025751	429	429	429	429	0
412	20231220	121900	17025751	429	429	429	429	0
413	20231220	121800	17025751	429	429	429	429	0
414	20231220	121700	17025751	429	429	429	429	0
415	20231220	121600	17025751	429	429	429	429	0
416	20231220	121500	17025751	429	429	429	429	0
417	20231220	121400	17025751	429	429	429	429	0
418	20231220	121300	17025751	429	429	429	429	0
419	20231220	121200	17025751	429	429	429	429	0
420	20231220	121100	17025751	429	429	429	429	0
421	20231220	121000	17025751	429	429	429	429	0
422	20231220	120900	17025751	429	429	429	429	0
423	20231220	120800	17025751	429	429	429	429	0
424	20231220	120700	17025751	429	429	429	429	0
425	20231220	120600	17025751	429	429	429	429	0
426	20231220	120500	17025751	429	429	429	429	0
427	20231220	120400	17025751	429	429	429	429	0
428	20231220	120300	17025751	429	429	429	429	0
429	20231220	120200	17025751	429	429	429	429	0
430	20231220	120100	17025751	429	429	429	429	0
431	20231220	120000	17025751	429	429	429	429	0
432	20231220	115900	17025751	429	429	429	429	0
433	20231220	115800	17025751	429	429	429	429	0
434	20231220	115700	17025751	429	429	429	429	0
435	20231220	115600	17025751	429	429	429	429	0
436	20231220	115500	17025751	429	429	429	429	0
437	20231220	115400	17025751	429	429	429	429	0
438	20231220	115300	17025751	429	429	429	429	0
439	20231220	115200	17025751	429	429	429	429	0
440	20231220	115100	17025751	429	429	429	429	0
441	20231220	115000	17025751	429	429	429	429	0
442	20231220	114900	17025751	429	429	429	429	0
443	20231220	114800	17025751	429	429	429	429	0
444	20231220	114700	17025751	429	429	429	429	1700
445	20231220	114600	16296451	429	429	429	429	0
446	20231220	114500	16296451	429	429	429	429	0
447	20231220	114400	16296451	429	429	429	429	0
448	20231220	114300	16296451	429	429	429	429	2000
449	20231220	114200	15438451	430	430	430	430	0
450	20231220	114100	15438451	430	429	430	429	3
451	20231220	114000	15437162	430	430	430	430	0
452	20231220	113900	15437162	430	430	430	430	1
453	20231220	113800	15436732	429	429	429	429	3000
454	20231220	113700	14149732	430	430	430	430	0
455	20231220	113600	14149732	430	430	430	430	130
456	20231220	113500	14093832	430	430	430	430	0
457	20231220	113400	14093832	430	430	430	430	100
458	20231220	113300	14050832	429	429	429	429	0
459	20231220	113200	14050832	429	429	429	429	0
460	20231220	113100	14050832	429	429	429	429	0
461	20231220	113000	14050832	429	429	429	429	0
462	20231220	112900	14050832	429	429	429	429	0
463	20231220	112800	14050832	429	429	429	429	0
464	20231220	112700	14050832	429	429	429	429	0
465	20231220	112600	14050832	429	429	429	429	0
466	20231220	112500	14050832	429	429	429	429	186
467	20231220	112400	13971038	429	429	429	429	0
468	20231220	112300	13971038	429	429	429	429	0
469	20231220	112200	13971038	429	429	429	429	0
470	20231220	112100	13971038	429	429	429	429	0
471	20231220	112000	13971038	429	429	429	429	0
472	20231220	111900	13971038	429	429	429	429	0
473	20231220	111800	13971038	429	429	429	429	0
474	20231220	111700	13971038	429	429	429	429	0
475	20231220	111600	13971038	429	429	429	429	0
476	20231220	111500	13971038	429	429	429	429	0
477	20231220	111400	13971038	429	429	429	429	0
478	20231220	111300	13971038	429	426	429	426	68
479	20231220	111200	13942067	426	426	426	426	0
480	20231220	111100	13942067	426	426	426	426	0
481	20231220	111000	13942067	426	426	426	426	12
482	20231220	110900	13936955	425	425	425	425	0
483	20231220	110800	13936955	425	425	425	425	0
484	20231220	110700	13936955	425	425	425	425	0
485	20231220	110600	13936955	425	425	425	425	0
486	20231220	110500	13936955	425	427	427	425	285
487	20231220	110400	13815667	429	429	429	429	115
488	20231220	110300	13766332	426	426	426	426	0
489	20231220	110200	13766332	426	426	426	426	0
490	20231220	110100	13766332	426	426	426	426	0
491	20231220	110000	13766332	426	426	426	426	1
492	20231220	105900	13765906	430	430	430	430	0
493	20231220	105800	13765906	430	430	430	430	0
494	20231220	105700	13765906	430	430	430	430	0
495	20231220	105600	13765906	430	430	430	430	0
496	20231220	105500	13765906	430	430	430	430	0
497	20231220	105400	13765906	430	430	430	430	0
498	20231220	105300	13765906	430	430	430	430	0
499	20231220	105200	13765906	430	430	430	430	0
500	20231220	105100	13765906	430	430	430	430	0
501	20231220	105000	13765906	430	430	430	430	0
502	20231220	104900	13765906	430	430	430	430	3
503	20231220	104800	13764616	424	424	424	424	0
504	20231220	104700	13764616	424	427	427	424	3500
505	20231220	104600	12278205	433	433	433	433	0
506	20231220	104500	12278205	433	433	433	433	0
507	20231220	104400	12278205	433	433	433	433	0
508	20231220	104300	12278205	433	433	433	433	4
509	20231220	104200	12276473	433	433	433	433	0
510	20231220	104100	12276473	433	433	433	433	0
511	20231220	104000	12276473	433	433	433	433	0
512	20231220	103900	12276473	433	433	433	433	0
513	20231220	103800	12276473	433	433	433	433	0
514	20231220	103700	12276473	433	433	433	433	0
515	20231220	103600	12276473	433	433	433	433	0
516	20231220	103500	12276473	433	433	433	433	0
517	20231220	103400	12276473	433	433	433	425	1208
518	20231220	103300	11757929	437	437	437	437	0
519	20231220	103200	11757929	437	437	437	437	0
520	20231220	103100	11757929	437	437	437	437	0
521	20231220	103000	11757929	437	437	437	437	10
522	20231220	102900	11753559	439	439	439	439	0
523	20231220	102800	11753559	439	439	439	439	0
524	20231220	102700	11753559	439	439	439	439	0
525	20231220	102600	11753559	439	437	439	437	1000
526	20231220	102500	11315463	433	433	433	433	0
527	20231220	102400	11315463	433	433	433	433	0
528	20231220	102300	11315463	433	433	433	433	0
529	20231220	102200	11315463	433	433	433	433	0
530	20231220	102100	11315463	433	433	433	433	0
531	20231220	102000	11315463	433	433	433	433	0
532	20231220	101900	11315463	433	433	433	433	0
533	20231220	101800	11315463	433	433	433	433	0
534	20231220	101700	11315463	433	433	433	433	0
535	20231220	101600	11315463	433	433	433	433	0
536	20231220	101500	11315463	433	433	433	433	0
537	20231220	101400	11315463	433	433	433	433	0
538	20231220	101300	11315463	433	433	433	433	0
539	20231220	101200	11315463	433	433	433	433	2
540	20231220	101100	11314597	438	438	438	438	1
541	20231220	101000	11314159	439	439	439	439	0
542	20231220	100900	11314159	439	435	439	435	7000
543	20231220	100800	8247543	435	435	435	435	0
544	20231220	100700	8247543	435	435	435	435	0
545	20231220	100600	8247543	435	435	435	435	0
546	20231220	100500	8247543	435	435	435	435	0
547	20231220	100400	8247543	435	435	435	435	52
548	20231220	100300	8224923	434	434	434	434	0
549	20231220	100200	8224923	434	434	434	434	0
550	20231220	100100	8224923	434	434	434	434	0
551	20231220	100000	8224923	434	434	434	434	0
552	20231220	095900	8224923	434	434	434	434	0
553	20231220	095800	8224923	434	434	434	434	0
554	20231220	095700	8224923	434	434	434	434	0
555	20231220	095600	8224923	434	434	434	434	0
556	20231220	095500	8224923	434	434	434	434	0
557	20231220	095400	8224923	434	434	434	434	63
558	20231220	095300	8197581	435	435	435	435	0
559	20231220	095200	8197581	435	435	435	435	0
560	20231220	095100	8197581	435	435	435	435	10
561	20231220	095000	8193231	438	438	438	438	0
562	20231220	094900	8193231	438	438	438	438	0
563	20231220	094800	8193231	438	438	438	438	0
564	20231220	094700	8193231	438	438	438	438	0
565	20231220	094600	8193231	438	438	438	438	0
566	20231220	094500	8193231	438	438	438	438	0
567	20231220	094400	8193231	438	438	438	438	0
568	20231220	094300	8193231	438	438	438	438	0
569	20231220	094200	8193231	438	438	438	438	0
570	20231220	094100	8193231	438	438	438	438	0
571	20231220	094000	8193231	438	438	438	438	0
572	20231220	093900	8193231	438	434	438	431	166
573	20231220	093800	8121240	440	432	440	432	11700
574	20231220	093700	2976926	432	432	432	432	12
575	20231220	093600	2971742	432	432	432	432	0
576	20231220	093500	2971742	432	432	432	432	0
577	20231220	093400	2971742	432	432	432	432	0
578	20231220	093300	2971742	432	432	432	432	0
579	20231220	093200	2971742	432	432	432	432	0
580	20231220	093100	2971742	432	430	432	430	5090
581	20231220	093000	775443	428	428	428	428	0
582	20231220	092900	775443	428	428	428	428	103
583	20231220	092800	731359	428	428	428	428	2
584	20231220	092700	730503	428	428	428	428	0
585	20231220	092600	730503	428	428	428	428	0
586	20231220	092500	730503	428	428	428	428	0
587	20231220	092400	730503	428	428	428	428	0
588	20231220	092300	730503	428	428	428	428	0
589	20231220	092200	730503	428	428	428	428	0
590	20231220	092100	730503	428	428	428	428	500
591	20231220	092000	516503	428	428	428	428	0
592	20231220	091900	516503	428	428	428	428	0
593	20231220	091800	516503	428	428	428	428	0
594	20231220	091700	516503	428	428	428	428	0
595	20231220	091600	516503	428	428	428	428	0
596	20231220	091500	516503	428	428	428	428	0
597	20231220	091400	516503	428	428	428	428	0
598	20231220	091300	516503	428	428	428	428	0
599	20231220	091200	516503	428	428	428	428	0
600	20231220	091100	516503	428	428	428	428	0
601	20231220	091000	516503	428	428	428	428	2
602	20231220	090900	515647	428	428	428	428	0
603	20231220	090800	515647	428	428	428	428	0
604	20231220	090700	515647	428	429	429	428	103
605	20231220	090600	471511	428	428	428	428	0
606	20231220	090500	471511	428	428	428	428	0
607	20231220	090400	471511	428	428	428	428	0
608	20231220	090300	471511	428	428	428	428	0
609	20231220	090200	471511	428	428	428	428	1
610	20231220	090100	471083	431	431	431	431	0
611	20231220	090000	471083	431	431	431	431	1093