KissMeData/004060/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184100	423401004	457	457	457	457	27943
3	20231221	184000	423401004	457	457	457	457	0
4	20231221	183900	423401004	457	457	457	457	0
5	20231221	183800	423401004	457	457	457	457	0
6	20231221	183700	423401004	457	457	457	457	0
7	20231221	183600	423401004	457	457	457	457	0
8	20231221	183500	423401004	457	457	457	457	0
9	20231221	183400	423401004	457	457	457	457	0
10	20231221	183300	423401004	457	457	457	457	0
11	20231221	183200	423401004	457	457	457	457	0
12	20231221	183100	423401004	457	457	457	457	0
13	20231221	183000	423401004	457	457	457	457	0
14	20231221	182900	423401004	457	457	457	457	0
15	20231221	182800	423401004	457	457	457	457	0
16	20231221	182700	423401004	457	457	457	457	0
17	20231221	182600	423401004	457	457	457	457	0
18	20231221	182500	423401004	457	457	457	457	0
19	20231221	182400	423401004	457	457	457	457	0
20	20231221	182300	423401004	457	457	457	457	0
21	20231221	182200	423401004	457	457	457	457	0
22	20231221	182100	423401004	457	457	457	457	0
23	20231221	182000	423401004	457	457	457	457	0
24	20231221	181900	423401004	457	457	457	457	0
25	20231221	181800	423401004	457	457	457	457	0
26	20231221	181700	423401004	457	457	457	457	0
27	20231221	181600	423401004	457	457	457	457	0
28	20231221	181500	423401004	457	457	457	457	0
29	20231221	181400	423401004	457	457	457	457	0
30	20231221	181300	423401004	457	457	457	457	0
31	20231221	181200	423401004	457	457	457	457	0
32	20231221	181100	423401004	457	457	457	457	27943
33	20231221	181000	423401004	457	457	457	457	0
34	20231221	180900	423401004	457	457	457	457	0
35	20231221	180800	423401004	457	457	457	457	0
36	20231221	180700	423401004	457	457	457	457	0
37	20231221	180600	423401004	457	457	457	457	0
38	20231221	180500	423401004	457	457	457	457	0
39	20231221	180400	423401004	457	457	457	457	0
40	20231221	180300	423401004	457	457	457	457	0
41	20231221	180200	423401004	457	457	457	457	0
42	20231221	180100	423401004	457	457	457	457	0
43	20231221	180000	423401004	457	457	457	457	0
44	20231221	175900	423401004	457	457	457	457	0
45	20231221	175800	423401004	457	457	457	457	0
46	20231221	175700	423401004	457	457	457	457	0
47	20231221	175600	423401004	457	457	457	457	0
48	20231221	175500	423401004	457	457	457	457	0
49	20231221	175400	423401004	457	457	457	457	0
50	20231221	175300	423401004	457	457	457	457	0
51	20231221	175200	423401004	457	457	457	457	0
52	20231221	175100	423401004	457	457	457	457	0
53	20231221	175000	423401004	457	457	457	457	0
54	20231221	174900	423401004	457	457	457	457	0
55	20231221	174800	423401004	457	457	457	457	0
56	20231221	174700	423401004	457	457	457	457	0
57	20231221	174600	423401004	457	457	457	457	0
58	20231221	174500	423401004	457	457	457	457	0
59	20231221	174400	423401004	457	457	457	457	0
60	20231221	174300	423401004	457	457	457	457	0
61	20231221	174200	423401004	457	457	457	457	0
62	20231221	174100	423401004	457	457	457	457	27943
63	20231221	174000	423401004	457	457	457	457	0
64	20231221	173900	423401004	457	457	457	457	0
65	20231221	173800	423401004	457	457	457	457	0
66	20231221	173700	423401004	457	457	457	457	0
67	20231221	173600	423401004	457	457	457	457	0
68	20231221	173500	423401004	457	457	457	457	0
69	20231221	173400	423401004	457	457	457	457	0
70	20231221	173300	423401004	457	457	457	457	0
71	20231221	173200	423401004	457	457	457	457	0
72	20231221	173100	423401004	457	457	457	457	0
73	20231221	173000	423401004	457	457	457	457	0
74	20231221	172900	423401004	457	457	457	457	0
75	20231221	172800	423401004	457	457	457	457	0
76	20231221	172700	423401004	457	457	457	457	0
77	20231221	172600	423401004	457	457	457	457	0
78	20231221	172500	423401004	457	457	457	457	0
79	20231221	172400	423401004	457	457	457	457	0
80	20231221	172300	423401004	457	457	457	457	0
81	20231221	172200	423401004	457	457	457	457	0
82	20231221	172100	423401004	457	457	457	457	0
83	20231221	172000	423401004	457	457	457	457	0
84	20231221	171900	423401004	457	457	457	457	0
85	20231221	171800	423401004	457	457	457	457	0
86	20231221	171700	423401004	457	457	457	457	0
87	20231221	171600	423401004	457	457	457	457	0
88	20231221	171500	423401004	457	457	457	457	0
89	20231221	171400	423401004	457	457	457	457	0
90	20231221	171300	423401004	457	457	457	457	0
91	20231221	171200	423401004	457	457	457	457	0
92	20231221	171100	423401004	457	457	457	457	27943
93	20231221	171000	423401004	457	457	457	457	0
94	20231221	170900	423401004	457	457	457	457	0
95	20231221	170800	423401004	457	457	457	457	0
96	20231221	170700	423401004	457	457	457	457	0
97	20231221	170600	423401004	457	457	457	457	0
98	20231221	170500	423401004	457	457	457	457	0
99	20231221	170400	423401004	457	457	457	457	0
100	20231221	170300	423401004	457	457	457	457	0
101	20231221	170200	423401004	457	457	457	457	0
102	20231221	170100	423401004	457	457	457	457	0
103	20231221	170000	423401004	457	457	457	457	0
104	20231221	165900	423401004	457	457	457	457	0
105	20231221	165800	423401004	457	457	457	457	0
106	20231221	165700	423401004	457	457	457	457	0
107	20231221	165600	423401004	457	457	457	457	0
108	20231221	165500	423401004	457	457	457	457	0
109	20231221	165400	423401004	457	457	457	457	0
110	20231221	165300	423401004	457	457	457	457	0
111	20231221	165200	423401004	457	457	457	457	0
112	20231221	165100	423401004	457	457	457	457	0
113	20231221	165000	423401004	457	457	457	457	0
114	20231221	164900	423401004	457	457	457	457	0
115	20231221	164800	423401004	457	457	457	457	0
116	20231221	164700	423401004	457	457	457	457	0
117	20231221	164600	423401004	457	457	457	457	0
118	20231221	164500	423401004	457	457	457	457	0
119	20231221	164400	423401004	457	457	457	457	0
120	20231221	164300	423401004	457	457	457	457	0
121	20231221	164200	423401004	457	457	457	457	0
122	20231221	164100	423401004	457	457	457	457	27943
123	20231221	164000	423401004	457	457	457	457	0
124	20231221	163900	423401004	457	457	457	457	0
125	20231221	163800	423401004	457	457	457	457	0
126	20231221	163700	423401004	457	457	457	457	0
127	20231221	163600	423401004	457	457	457	457	0
128	20231221	163500	423401004	457	457	457	457	0
129	20231221	163400	423401004	457	457	457	457	0
130	20231221	163300	423401004	457	457	457	457	0
131	20231221	163200	423401004	457	457	457	457	0
132	20231221	163100	423401004	457	457	457	457	0
133	20231221	163000	423401004	457	457	457	457	0
134	20231221	162900	423401004	457	457	457	457	0
135	20231221	162800	423401004	457	457	457	457	0
136	20231221	162700	423401004	457	457	457	457	0
137	20231221	162600	423401004	457	457	457	457	0
138	20231221	162500	423401004	457	457	457	457	0
139	20231221	162400	423401004	457	457	457	457	0
140	20231221	162300	423401004	457	457	457	457	0
141	20231221	162200	423401004	457	457	457	457	0
142	20231221	162100	423401004	457	457	457	457	0
143	20231221	162000	423401004	457	457	457	457	0
144	20231221	161900	423401004	457	457	457	457	0
145	20231221	161800	423401004	457	457	457	457	0
146	20231221	161700	423401004	457	457	457	457	0
147	20231221	161600	423401004	457	457	457	457	0
148	20231221	161500	423401004	457	457	457	457	0
149	20231221	161400	423401004	457	457	457	457	0
150	20231221	161300	423401004	457	457	457	457	0
151	20231221	161200	423401004	457	457	457	457	0
152	20231221	161100	423401004	457	457	457	457	27943
153	20231221	161000	423401004	457	457	457	457	0
154	20231221	160900	423401004	457	457	457	457	0
155	20231221	160800	423401004	457	457	457	457	0
156	20231221	160700	423401004	457	457	457	457	0
157	20231221	160600	423401004	457	457	457	457	0
158	20231221	160500	423401004	457	457	457	457	0
159	20231221	160400	423401004	457	457	457	457	0
160	20231221	160300	423401004	457	457	457	457	0
161	20231221	160200	423401004	457	457	457	457	0
162	20231221	160100	423401004	457	457	457	457	0
163	20231221	160000	423401004	457	457	457	457	0
164	20231221	155900	423401004	457	457	457	457	0
165	20231221	155800	423401004	457	457	457	457	0
166	20231221	155700	423401004	457	457	457	457	0
167	20231221	155600	423401004	457	457	457	457	0
168	20231221	155500	423401004	457	457	457	457	0
169	20231221	155400	423401004	457	457	457	457	0
170	20231221	155300	423401004	457	457	457	457	0
171	20231221	155200	423401004	457	457	457	457	0
172	20231221	155100	423401004	457	457	457	457	0
173	20231221	155000	423401004	457	457	457	457	0
174	20231221	154900	423401004	457	457	457	457	0
175	20231221	154800	423401004	457	457	457	457	0
176	20231221	154700	423401004	457	457	457	457	0
177	20231221	154600	423401004	457	457	457	457	0
178	20231221	154500	423401004	457	457	457	457	0
179	20231221	154400	423401004	457	457	457	457	0
180	20231221	154300	423401004	457	457	457	457	0
181	20231221	154200	423401004	457	457	457	457	0
182	20231221	154100	423401004	457	457	457	457	27943
183	20231221	154000	423401004	457	457	457	457	0
184	20231221	153900	423401004	457	457	457	457	0
185	20231221	153800	423401004	457	457	457	457	0
186	20231221	153700	423401004	457	457	457	457	0
187	20231221	153600	423401004	457	457	457	457	0
188	20231221	153500	423401004	457	457	457	457	0
189	20231221	153400	423401004	457	457	457	457	0
190	20231221	153300	423401004	457	457	457	457	0
191	20231221	153200	423401004	457	457	457	457	0
192	20231221	153100	423401004	457	457	457	457	0
193	20231221	153000	423401004	457	457	457	457	27943
194	20231221	152900	410631053	458	458	458	458	0
195	20231221	152800	410631053	458	458	458	458	0
196	20231221	152700	410631053	458	458	458	458	0
197	20231221	152600	410631053	458	458	458	458	0
198	20231221	152500	410631053	458	458	458	458	0
199	20231221	152400	410631053	458	458	458	458	0
200	20231221	152300	410631053	458	458	458	458	0
201	20231221	152200	410631053	458	458	458	458	0
202	20231221	152100	410631053	458	458	458	458	0
203	20231221	152000	410631053	458	458	458	458	0
204	20231221	151900	410631053	458	458	458	457	3253
205	20231221	151800	409143309	458	458	458	457	3898
206	20231221	151700	407360065	458	458	458	458	11050
207	20231221	151600	402299165	458	458	458	458	119
208	20231221	151500	402244663	458	458	458	457	45
209	20231221	151400	402224058	458	457	458	457	2004
210	20231221	151300	401306230	458	458	458	458	1200
211	20231221	151200	400756630	457	458	458	457	65
212	20231221	151100	400726923	458	457	458	457	14
213	20231221	151000	400720515	458	457	458	457	29
214	20231221	150900	400707237	458	458	458	458	100
215	20231221	150800	400661437	457	458	458	457	18
216	20231221	150700	400653197	458	457	458	457	277
217	20231221	150600	400526335	457	457	457	457	0
218	20231221	150500	400526335	457	458	458	457	2604
219	20231221	150400	399334707	458	457	458	457	2048
220	20231221	150300	398396766	457	458	458	457	5
221	20231221	150200	398394480	456	457	457	456	3981
222	20231221	150100	396577252	458	457	458	457	439
223	20231221	150000	396376627	456	456	456	456	4
224	20231221	145900	396374803	457	457	458	456	626
225	20231221	145800	396089330	456	457	458	456	7010
226	20231221	145700	392892754	458	456	458	456	559
227	20231221	145600	392637732	457	456	457	456	7134
228	20231221	145500	389377498	457	457	457	457	2861
229	20231221	145400	388070021	456	457	457	456	86
230	20231221	145300	388030785	456	457	457	456	11505
231	20231221	145200	382773005	457	456	457	456	4406
232	20231221	145100	380761322	457	457	457	457	1060
233	20231221	145000	380276902	457	458	458	457	766
234	20231221	144900	379926078	458	457	458	457	22
235	20231221	144800	379916006	458	457	458	457	588
236	20231221	144700	379646706	456	457	457	456	1535
237	20231221	144600	378946332	457	457	457	457	4
238	20231221	144500	378944504	457	457	457	457	4
239	20231221	144400	378942676	457	457	457	457	6000
240	20231221	144300	376200676	457	457	457	457	4
241	20231221	144200	376198848	458	458	458	457	514
242	20231221	144100	375963440	458	458	459	458	5938
243	20231221	144000	373243336	459	459	459	459	0
244	20231221	143900	373243336	459	459	459	458	19
245	20231221	143800	373234619	459	458	459	458	1505
246	20231221	143700	372545328	458	458	458	458	4
247	20231221	143600	372543496	458	458	458	458	3070
248	20231221	143500	371137436	457	457	457	457	4
249	20231221	143400	371135608	458	457	458	457	11
250	20231221	143300	371130574	456	457	457	456	2956
251	20231221	143200	369780083	457	457	457	457	2504
252	20231221	143100	368635755	457	457	457	457	5
253	20231221	143000	368633470	457	457	457	457	836
254	20231221	142900	368251418	457	457	457	457	1350
255	20231221	142800	367634468	457	457	457	457	28
256	20231221	142700	367621672	456	456	456	456	2341
257	20231221	142600	366554176	457	456	457	456	5347
258	20231221	142500	364110601	457	456	457	456	26
259	20231221	142400	364098725	456	456	456	456	4
260	20231221	142300	364096901	458	458	458	458	0
261	20231221	142200	364096901	458	456	458	456	515
262	20231221	142100	363862059	456	458	458	456	54
263	20231221	142000	363837335	458	456	458	456	32
264	20231221	141900	363822693	457	457	457	457	198
265	20231221	141800	363732207	457	457	457	457	0
266	20231221	141700	363732207	457	457	457	457	4
267	20231221	141600	363730379	457	457	457	457	4
268	20231221	141500	363728551	457	456	457	456	8
269	20231221	141400	363724899	456	456	456	456	5
270	20231221	141300	363722619	456	456	456	456	0
271	20231221	141200	363722619	456	456	456	456	0
272	20231221	141100	363722619	456	456	456	456	8
273	20231221	141000	363718971	456	456	456	456	4
274	20231221	140900	363717147	457	457	457	457	973
275	20231221	140800	363272486	459	458	459	458	18
276	20231221	140700	363264229	459	457	459	457	5440
277	20231221	140600	360778121	457	457	457	457	0
278	20231221	140500	360778121	457	458	458	457	150
279	20231221	140400	360709547	458	458	458	458	0
280	20231221	140300	360709547	458	458	458	458	13
281	20231221	140200	360703593	458	458	458	458	102
282	20231221	140100	360656877	458	458	458	458	18
283	20231221	140000	360648633	455	459	459	455	11014
284	20231221	135900	355632662	459	459	459	459	0
285	20231221	135800	355632662	459	459	459	459	0
286	20231221	135700	355632662	459	459	459	459	500
287	20231221	135600	355403162	460	459	460	459	2193
288	20231221	135500	354396565	459	459	459	457	32231
289	20231221	135400	339644952	457	458	458	457	817
290	20231221	135300	339270845	458	458	458	458	4272
291	20231221	135200	337314269	458	458	458	458	0
292	20231221	135100	337314269	458	458	458	458	218
293	20231221	135000	337214425	457	457	457	457	2543
294	20231221	134900	336052274	457	457	457	457	304
295	20231221	134800	335913346	457	457	457	457	0
296	20231221	134700	335913346	457	457	457	457	0
297	20231221	134600	335913346	457	457	457	457	0
298	20231221	134500	335913346	457	457	457	457	0
299	20231221	134400	335913346	457	457	457	457	1
300	20231221	134300	335912889	458	458	458	458	0
301	20231221	134200	335912889	458	458	458	458	0
302	20231221	134100	335912889	458	458	458	458	81
303	20231221	134000	335875791	457	457	457	457	152
304	20231221	133900	335806327	458	458	458	458	1000
305	20231221	133800	335348327	458	458	458	458	7003
306	20231221	133700	332140953	458	458	458	458	0
307	20231221	133600	332140953	458	458	458	458	0
308	20231221	133500	332140953	458	458	458	458	10
309	20231221	133400	332136373	458	458	458	458	0
310	20231221	133300	332136373	458	458	458	458	10
311	20231221	133200	332131793	458	458	458	458	0
312	20231221	133100	332131793	458	458	458	458	0
313	20231221	133000	332131793	458	458	458	458	955
314	20231221	132900	331694403	458	458	458	458	0
315	20231221	132800	331694403	458	458	458	458	2987
316	20231221	132700	330326357	458	458	458	458	500
317	20231221	132600	330097357	457	457	457	457	72
318	20231221	132500	330064453	458	458	458	458	1
319	20231221	132400	330063995	458	458	458	458	1894
320	20231221	132300	329196543	459	459	459	459	0
321	20231221	132200	329196543	459	459	459	459	0
322	20231221	132100	329196543	459	459	459	458	712
323	20231221	132000	328869909	460	460	460	460	0
324	20231221	131900	328869909	460	460	460	460	57
325	20231221	131800	328843689	460	460	460	460	6441
326	20231221	131700	325880829	459	459	459	459	192
327	20231221	131600	325792701	460	461	461	460	20
328	20231221	131500	325783491	462	459	462	459	13010
329	20231221	131400	319792967	457	458	458	457	660
330	20231221	131300	319491244	459	459	459	459	522
331	20231221	131200	319251646	459	458	459	458	13
332	20231221	131100	319245689	458	458	458	458	2
333	20231221	131000	319244773	459	459	459	459	0
334	20231221	130900	319244773	459	459	459	459	0
335	20231221	130800	319244773	459	459	459	459	0
336	20231221	130700	319244773	459	459	459	459	0
337	20231221	130600	319244773	459	459	459	459	36
338	20231221	130500	319228249	459	459	459	459	72
339	20231221	130400	319195201	459	459	459	459	1
340	20231221	130300	319194742	456	456	456	456	126
341	20231221	130200	319137286	459	459	459	459	0
342	20231221	130100	319137286	459	459	459	459	18
343	20231221	130000	319129024	458	458	458	458	0
344	20231221	125900	319129024	458	458	458	458	3224
345	20231221	125800	317652432	456	456	456	456	0
346	20231221	125700	317652432	456	457	457	456	2819
347	20231221	125600	316366458	456	456	456	456	24
348	20231221	125500	316355514	456	457	457	456	3466
349	20231221	125400	314771554	457	456	457	456	10933
350	20231221	125300	309786088	456	456	456	456	0
351	20231221	125200	309786088	456	456	456	456	1
352	20231221	125100	309785632	457	457	457	457	18
353	20231221	125000	309777406	457	458	458	457	615
354	20231221	124900	309496350	458	458	458	458	283
355	20231221	124800	309366736	458	458	458	458	45
356	20231221	124700	309346126	458	458	458	458	800
357	20231221	124600	308979726	458	458	458	458	1
358	20231221	124500	308979268	458	458	458	458	11
359	20231221	124400	308974230	458	458	458	458	0
360	20231221	124300	308974230	458	458	458	458	0
361	20231221	124200	308974230	458	458	458	458	1
362	20231221	124100	308973772	458	457	458	457	20
363	20231221	124000	308964630	458	458	458	458	1
364	20231221	123900	308964172	457	457	457	457	0
365	20231221	123800	308964172	457	457	457	457	0
366	20231221	123700	308964172	457	457	457	457	0
367	20231221	123600	308964172	457	457	457	457	1700
368	20231221	123500	308187272	458	458	458	458	0
369	20231221	123400	308187272	458	458	458	458	0
370	20231221	123300	308187272	458	458	458	458	102
371	20231221	123200	308140556	458	458	458	458	1
372	20231221	123100	308140098	457	458	458	457	215
373	20231221	123000	308041658	458	458	458	458	193
374	20231221	122900	307953264	458	458	458	458	0
375	20231221	122800	307953264	458	458	458	458	1
376	20231221	122700	307952806	459	459	459	459	100
377	20231221	122600	307906906	458	458	458	458	0
378	20231221	122500	307906906	458	458	458	458	1
379	20231221	122400	307906448	459	460	460	459	2
380	20231221	122300	307905529	458	459	459	458	1296
381	20231221	122200	307311053	459	459	459	459	0
382	20231221	122100	307311053	459	459	459	459	0
383	20231221	122000	307311053	459	459	459	459	0
384	20231221	121900	307311053	459	460	460	459	1016
385	20231221	121800	306844693	460	460	460	460	0
386	20231221	121700	306844693	460	460	460	460	1
387	20231221	121600	306844233	460	460	460	460	2397
388	20231221	121500	305741613	460	460	460	460	668
389	20231221	121400	305434333	458	459	459	458	895
390	20231221	121300	305023929	459	459	459	459	26
391	20231221	121200	305011995	459	458	459	458	1589
392	20231221	121100	304283733	459	459	459	459	518
393	20231221	121000	304045971	458	458	458	458	92
394	20231221	120900	304003835	458	458	458	458	500
395	20231221	120800	303774835	458	458	458	458	500
396	20231221	120700	303545835	457	457	457	457	1
397	20231221	120600	303545378	459	459	459	459	2046
398	20231221	120500	302606264	459	459	459	459	11
399	20231221	120400	302601215	460	460	460	460	0
400	20231221	120300	302601215	460	460	460	460	6
401	20231221	120200	302598455	460	460	460	460	36
402	20231221	120100	302581895	459	459	459	459	0
403	20231221	120000	302581895	459	459	459	459	0
404	20231221	115900	302581895	459	459	459	459	1502
405	20231221	115800	301892477	456	456	456	456	1
406	20231221	115700	301892021	455	456	456	455	7045
407	20231221	115600	298684497	457	459	459	457	5531
408	20231221	115500	296154256	458	460	460	458	1451
409	20231221	115400	295488358	460	460	460	460	500
410	20231221	115300	295258358	460	461	461	460	2049
411	20231221	115200	294315778	461	459	462	459	24892
412	20231221	115100	282850977	458	458	458	458	2975
413	20231221	115000	281488427	458	458	458	458	1552
414	20231221	114900	280777611	458	458	458	458	660
415	20231221	114800	280475331	459	457	459	457	935
416	20231221	114700	280046554	459	459	459	459	540
417	20231221	114600	279798694	459	459	459	457	3351
418	20231221	114500	278260587	459	459	459	459	3818
419	20231221	114400	276508125	458	456	458	456	8579
420	20231221	114300	272580817	456	457	457	456	259
421	20231221	114200	272462464	457	457	457	457	0
422	20231221	114100	272462464	457	457	457	457	100
423	20231221	114000	272416764	457	455	457	455	3408
424	20231221	113900	270862705	456	456	456	456	0
425	20231221	113800	270862705	456	455	456	455	4289
426	20231221	113700	268911209	455	454	455	454	3338
427	20231221	113600	267395756	454	453	454	453	11
428	20231221	113500	267390763	454	454	454	454	12
429	20231221	113400	267385315	454	454	454	454	1
430	20231221	113300	267384861	453	453	453	453	0
431	20231221	113200	267384861	453	454	454	453	1010
432	20231221	113100	266926331	453	453	453	453	2210
433	20231221	113000	265925201	453	453	453	453	61
434	20231221	112900	265897568	453	453	453	453	1
435	20231221	112800	265897115	453	453	453	453	211
436	20231221	112700	265801532	453	453	453	453	434
437	20231221	112600	265604930	453	453	453	453	2589
438	20231221	112500	264432113	454	453	454	453	5
439	20231221	112400	264429845	453	453	453	453	2000
440	20231221	112300	263523845	453	453	454	453	4
441	20231221	112200	263522032	452	453	453	452	5000
442	20231221	112100	261261507	454	454	454	454	11
443	20231221	112000	261256513	454	454	454	454	10
444	20231221	111900	261251973	454	454	454	454	40
445	20231221	111800	261233813	455	455	455	455	0
446	20231221	111700	261233813	455	455	455	455	100
447	20231221	111600	261188313	455	455	455	455	127
448	20231221	111500	261130528	455	455	455	455	4
449	20231221	111400	261128708	455	455	455	455	0
450	20231221	111300	261128708	455	453	455	453	1202
451	20231221	111200	260583050	455	455	455	455	0
452	20231221	111100	260583050	455	455	455	455	0
453	20231221	111000	260583050	455	455	455	455	0
454	20231221	110900	260583050	455	455	455	455	4000
455	20231221	110800	258763050	455	455	455	455	0
456	20231221	110700	258763050	455	455	455	455	18
457	20231221	110600	258754860	452	455	455	452	4021
458	20231221	110500	256937314	452	455	455	452	3297
459	20231221	110400	255447067	452	454	454	452	15201
460	20231221	110300	248569366	454	454	454	454	0
461	20231221	110200	248569366	454	454	454	454	0
462	20231221	110100	248569366	454	454	454	454	0
463	20231221	110000	248569366	454	454	454	454	900
464	20231221	105900	248160766	454	454	454	454	0
465	20231221	105800	248160766	454	454	454	454	2
466	20231221	105700	248159858	454	456	456	454	4383
467	20231221	105600	246167304	456	456	456	456	1
468	20231221	105500	246166848	455	455	455	454	16849
469	20231221	105400	238502842	456	456	456	456	0
470	20231221	105300	238502842	456	456	456	456	2676
471	20231221	105200	237282586	457	457	457	457	0
472	20231221	105100	237282586	457	458	458	457	497
473	20231221	105000	237055407	458	458	458	458	5
474	20231221	104900	237053117	458	458	458	458	18
475	20231221	104800	237044873	457	457	457	457	575
476	20231221	104700	236782098	457	457	457	457	0
477	20231221	104600	236782098	457	457	457	457	0
478	20231221	104500	236782098	457	457	457	457	2
479	20231221	104400	236781184	457	457	457	457	0
480	20231221	104300	236781184	457	457	457	457	1000
481	20231221	104200	236324184	456	456	456	456	0
482	20231221	104100	236324184	456	456	456	456	8
483	20231221	104000	236320536	456	456	456	456	1347
484	20231221	103900	235706304	456	457	457	456	283
485	20231221	103800	235577239	457	457	457	457	830
486	20231221	103700	235197929	457	458	459	457	692
487	20231221	103600	234880812	459	457	459	457	44
488	20231221	103500	234860702	458	458	458	458	357
489	20231221	103400	234697196	458	458	458	458	1107
490	20231221	103300	234190190	458	458	458	458	133
491	20231221	103200	234129276	458	458	458	458	2867
492	20231221	103100	232816190	459	459	459	459	18
493	20231221	103000	232807928	457	458	458	457	1524
494	20231221	102900	232111273	459	458	459	458	19
495	20231221	102800	232102553	458	458	458	458	0
496	20231221	102700	232102553	458	459	459	458	5271
497	20231221	102600	229688164	459	459	459	459	2325
498	20231221	102500	228620989	459	459	459	459	300
499	20231221	102400	228483289	460	460	460	460	98
500	20231221	102300	228438209	460	460	460	460	85
501	20231221	102200	228399109	461	461	461	461	7356
502	20231221	102100	225007993	462	460	462	460	3554
503	20231221	102000	223369729	461	460	461	460	2469
504	20231221	101900	222232989	460	460	460	460	30
505	20231221	101800	222219189	461	461	461	461	5005
506	20231221	101700	219911884	461	461	462	460	6201
507	20231221	101600	217053404	461	462	462	461	41291
508	20231221	101500	197979077	462	460	463	459	28290
509	20231221	101400	184938490	459	458	461	458	249
510	20231221	101300	184824107	457	459	460	457	42
511	20231221	101200	184804862	459	459	459	459	100
512	20231221	101100	184758962	461	458	463	458	48048
513	20231221	101000	162538607	459	459	461	459	8736
514	20231221	100900	158522740	458	458	458	458	10020
515	20231221	100800	153933580	458	458	458	458	10006
516	20231221	100700	149350832	458	458	458	458	100
517	20231221	100600	149305032	458	458	458	458	0
518	20231221	100500	149305032	458	458	458	458	548
519	20231221	100400	149054048	457	457	457	457	1243
520	20231221	100300	148485997	457	457	457	457	0
521	20231221	100200	148485997	457	457	457	457	20
522	20231221	100100	148476857	458	458	458	458	0
523	20231221	100000	148476857	458	458	458	458	0
524	20231221	095900	148476857	458	456	458	455	12686
525	20231221	095800	142687273	457	457	457	457	0
526	20231221	095700	142687273	457	457	457	457	100
527	20231221	095600	142641573	456	456	456	456	7659
528	20231221	095500	139149069	456	456	456	456	7
529	20231221	095400	139145877	457	456	457	456	239
530	20231221	095300	139036674	456	456	456	455	447
531	20231221	095200	138833262	456	454	456	454	4002
532	20231221	095100	137016352	454	455	455	454	20828
533	20231221	095000	127545940	455	455	455	455	2191
534	20231221	094900	126549035	455	455	455	455	20
535	20231221	094800	126539935	455	455	456	455	42
536	20231221	094700	126520823	455	455	455	455	617
537	20231221	094600	126240088	455	455	455	455	1287
538	20231221	094500	125654503	455	455	455	455	1
539	20231221	094400	125654048	455	455	455	455	0
540	20231221	094300	125654048	455	457	457	455	189
541	20231221	094200	125567704	456	457	457	456	1292
542	20231221	094100	124977280	457	458	458	457	13628
543	20231221	094000	118735686	458	456	458	456	7972
544	20231221	093900	115092526	456	455	456	455	1021
545	20231221	093800	114627970	455	456	456	455	6504
546	20231221	093700	111662676	456	455	456	454	1503
547	20231221	093600	110978829	454	455	455	454	701
548	20231221	093500	110660574	454	455	455	454	2762
549	20231221	093400	109403925	454	454	454	454	370
550	20231221	093300	109235945	454	454	454	454	12
551	20231221	093200	109230497	454	454	454	454	3579
552	20231221	093100	107605631	454	453	454	453	2034
553	20231221	093000	106684217	454	454	454	454	14
554	20231221	092900	106677861	454	454	454	454	1
555	20231221	092800	106677407	454	454	454	454	0
556	20231221	092700	106677407	454	454	454	454	18
557	20231221	092600	106669235	453	453	454	453	8525
558	20231221	092500	102802876	453	453	453	453	2000
559	20231221	092400	101896876	453	453	453	453	50
560	20231221	092300	101874226	454	454	454	454	1101
561	20231221	092200	101374372	453	454	454	453	2018
562	20231221	092100	100460200	451	451	451	451	0
563	20231221	092000	100460200	451	454	454	451	6358
564	20231221	091900	97588700	453	454	455	452	8173
565	20231221	091800	93891499	454	454	454	454	2
566	20231221	091700	93890591	450	455	455	450	10003
567	20231221	091600	89373844	454	454	454	454	175
568	20231221	091500	89294394	453	450	453	450	19078
569	20231221	091400	80673060	449	452	452	449	18019
570	20231221	091300	72572125	452	452	452	452	135
571	20231221	091200	72511105	452	449	452	449	7032
572	20231221	091100	69342322	449	451	451	449	5903
573	20231221	091000	66691575	452	451	452	451	150
574	20231221	090900	66623875	449	450	451	449	69521
575	20231221	090800	35307010	450	450	450	450	500
576	20231221	090700	35082010	449	451	451	449	23507
577	20231221	090600	24499063	450	450	450	450	1137
578	20231221	090500	23987413	449	450	450	449	9446
579	20231221	090400	19743900	449	450	450	449	2791
580	20231221	090300	18490115	448	448	448	448	0
581	20231221	090200	18490115	448	452	452	448	28901
582	20231221	090100	5500196	453	453	453	453	3
583	20231221	090000	5498837	453	453	453	450	12149