KissMeData/040350/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192200	86508178	508	508	508	508	14963
3	20231219	192100	86508178	508	508	508	508	0
4	20231219	192000	86508178	508	508	508	508	0
5	20231219	191900	86508178	508	508	508	508	0
6	20231219	191800	86508178	508	508	508	508	0
7	20231219	191700	86508178	508	508	508	508	0
8	20231219	191600	86508178	508	508	508	508	0
9	20231219	191500	86508178	508	508	508	508	0
10	20231219	191400	86508178	508	508	508	508	0
11	20231219	191300	86508178	508	508	508	508	0
12	20231219	191200	86508178	508	508	508	508	0
13	20231219	191100	86508178	508	508	508	508	0
14	20231219	191000	86508178	508	508	508	508	0
15	20231219	190900	86508178	508	508	508	508	0
16	20231219	190800	86508178	508	508	508	508	0
17	20231219	190700	86508178	508	508	508	508	0
18	20231219	190600	86508178	508	508	508	508	0
19	20231219	190500	86508178	508	508	508	508	0
20	20231219	190400	86508178	508	508	508	508	0
21	20231219	190300	86508178	508	508	508	508	0
22	20231219	190200	86508178	508	508	508	508	0
23	20231219	190100	86508178	508	508	508	508	0
24	20231219	190000	86508178	508	508	508	508	0
25	20231219	185900	86508178	508	508	508	508	0
26	20231219	185800	86508178	508	508	508	508	0
27	20231219	185700	86508178	508	508	508	508	0
28	20231219	185600	86508178	508	508	508	508	0
29	20231219	185500	86508178	508	508	508	508	0
30	20231219	185400	86508178	508	508	508	508	0
31	20231219	185300	86508178	508	508	508	508	0
32	20231219	185200	86508178	508	508	508	508	14963
33	20231219	185100	86508178	508	508	508	508	0
34	20231219	185000	86508178	508	508	508	508	0
35	20231219	184900	86508178	508	508	508	508	0
36	20231219	184800	86508178	508	508	508	508	0
37	20231219	184700	86508178	508	508	508	508	0
38	20231219	184600	86508178	508	508	508	508	0
39	20231219	184500	86508178	508	508	508	508	0
40	20231219	184400	86508178	508	508	508	508	0
41	20231219	184300	86508178	508	508	508	508	0
42	20231219	184200	86508178	508	508	508	508	0
43	20231219	184100	86508178	508	508	508	508	0
44	20231219	184000	86508178	508	508	508	508	0
45	20231219	183900	86508178	508	508	508	508	0
46	20231219	183800	86508178	508	508	508	508	0
47	20231219	183700	86508178	508	508	508	508	0
48	20231219	183600	86508178	508	508	508	508	0
49	20231219	183500	86508178	508	508	508	508	0
50	20231219	183400	86508178	508	508	508	508	0
51	20231219	183300	86508178	508	508	508	508	0
52	20231219	183200	86508178	508	508	508	508	0
53	20231219	183100	86508178	508	508	508	508	0
54	20231219	183000	86508178	508	508	508	508	0
55	20231219	182900	86508178	508	508	508	508	0
56	20231219	182800	86508178	508	508	508	508	0
57	20231219	182700	86508178	508	508	508	508	0
58	20231219	182600	86508178	508	508	508	508	0
59	20231219	182500	86508178	508	508	508	508	0
60	20231219	182400	86508178	508	508	508	508	0
61	20231219	182300	86508178	508	508	508	508	0
62	20231219	182200	86508178	508	508	508	508	14963
63	20231219	182100	86508178	508	508	508	508	0
64	20231219	182000	86508178	508	508	508	508	0
65	20231219	181900	86508178	508	508	508	508	0
66	20231219	181800	86508178	508	508	508	508	0
67	20231219	181700	86508178	508	508	508	508	0
68	20231219	181600	86508178	508	508	508	508	0
69	20231219	181500	86508178	508	508	508	508	0
70	20231219	181400	86508178	508	508	508	508	0
71	20231219	181300	86508178	508	508	508	508	0
72	20231219	181200	86508178	508	508	508	508	0
73	20231219	181100	86508178	508	508	508	508	0
74	20231219	181000	86508178	508	508	508	508	0
75	20231219	180900	86508178	508	508	508	508	0
76	20231219	180800	86508178	508	508	508	508	0
77	20231219	180700	86508178	508	508	508	508	0
78	20231219	180600	86508178	508	508	508	508	0
79	20231219	180500	86508178	508	508	508	508	0
80	20231219	180400	86508178	508	508	508	508	0
81	20231219	180300	86508178	508	508	508	508	0
82	20231219	180200	86508178	508	508	508	508	0
83	20231219	180100	86508178	508	508	508	508	0
84	20231219	180000	86508178	508	508	508	508	0
85	20231219	175900	86508178	508	508	508	508	0
86	20231219	175800	86508178	508	508	508	508	0
87	20231219	175700	86508178	508	508	508	508	0
88	20231219	175600	86508178	508	508	508	508	0
89	20231219	175500	86508178	508	508	508	508	0
90	20231219	175400	86508178	508	508	508	508	0
91	20231219	175300	86508178	508	508	508	508	0
92	20231219	175200	86508178	508	508	508	508	14963
93	20231219	175100	86508178	508	508	508	508	0
94	20231219	175000	86508178	508	508	508	508	0
95	20231219	174900	86508178	508	508	508	508	0
96	20231219	174800	86508178	508	508	508	508	0
97	20231219	174700	86508178	508	508	508	508	0
98	20231219	174600	86508178	508	508	508	508	0
99	20231219	174500	86508178	508	508	508	508	0
100	20231219	174400	86508178	508	508	508	508	0
101	20231219	174300	86508178	508	508	508	508	0
102	20231219	174200	86508178	508	508	508	508	0
103	20231219	174100	86508178	508	508	508	508	0
104	20231219	174000	86508178	508	508	508	508	0
105	20231219	173900	86508178	508	508	508	508	0
106	20231219	173800	86508178	508	508	508	508	0
107	20231219	173700	86508178	508	508	508	508	0
108	20231219	173600	86508178	508	508	508	508	0
109	20231219	173500	86508178	508	508	508	508	0
110	20231219	173400	86508178	508	508	508	508	0
111	20231219	173300	86508178	508	508	508	508	0
112	20231219	173200	86508178	508	508	508	508	0
113	20231219	173100	86508178	508	508	508	508	0
114	20231219	173000	86508178	508	508	508	508	0
115	20231219	172900	86508178	508	508	508	508	0
116	20231219	172800	86508178	508	508	508	508	0
117	20231219	172700	86508178	508	508	508	508	0
118	20231219	172600	86508178	508	508	508	508	0
119	20231219	172500	86508178	508	508	508	508	0
120	20231219	172400	86508178	508	508	508	508	0
121	20231219	172300	86508178	508	508	508	508	0
122	20231219	172200	86508178	508	508	508	508	14963
123	20231219	172100	86508178	508	508	508	508	0
124	20231219	172000	86508178	508	508	508	508	0
125	20231219	171900	86508178	508	508	508	508	0
126	20231219	171800	86508178	508	508	508	508	0
127	20231219	171700	86508178	508	508	508	508	0
128	20231219	171600	86508178	508	508	508	508	0
129	20231219	171500	86508178	508	508	508	508	0
130	20231219	171400	86508178	508	508	508	508	0
131	20231219	171300	86508178	508	508	508	508	0
132	20231219	171200	86508178	508	508	508	508	0
133	20231219	171100	86508178	508	508	508	508	0
134	20231219	171000	86508178	508	508	508	508	0
135	20231219	170900	86508178	508	508	508	508	0
136	20231219	170800	86508178	508	508	508	508	0
137	20231219	170700	86508178	508	508	508	508	0
138	20231219	170600	86508178	508	508	508	508	0
139	20231219	170500	86508178	508	508	508	508	0
140	20231219	170400	86508178	508	508	508	508	0
141	20231219	170300	86508178	508	508	508	508	0
142	20231219	170200	86508178	508	508	508	508	0
143	20231219	170100	86508178	508	508	508	508	0
144	20231219	170000	86508178	508	508	508	508	0
145	20231219	165900	86508178	508	508	508	508	0
146	20231219	165800	86508178	508	508	508	508	0
147	20231219	165700	86508178	508	508	508	508	0
148	20231219	165600	86508178	508	508	508	508	0
149	20231219	165500	86508178	508	508	508	508	0
150	20231219	165400	86508178	508	508	508	508	0
151	20231219	165300	86508178	508	508	508	508	0
152	20231219	165200	86508178	508	508	508	508	14963
153	20231219	165100	86508178	508	508	508	508	0
154	20231219	165000	86508178	508	508	508	508	0
155	20231219	164900	86508178	508	508	508	508	0
156	20231219	164800	86508178	508	508	508	508	0
157	20231219	164700	86508178	508	508	508	508	0
158	20231219	164600	86508178	508	508	508	508	0
159	20231219	164500	86508178	508	508	508	508	0
160	20231219	164400	86508178	508	508	508	508	0
161	20231219	164300	86508178	508	508	508	508	0
162	20231219	164200	86508178	508	508	508	508	0
163	20231219	164100	86508178	508	508	508	508	0
164	20231219	164000	86508178	508	508	508	508	0
165	20231219	163900	86508178	508	508	508	508	0
166	20231219	163800	86508178	508	508	508	508	0
167	20231219	163700	86508178	508	508	508	508	0
168	20231219	163600	86508178	508	508	508	508	0
169	20231219	163500	86508178	508	508	508	508	0
170	20231219	163400	86508178	508	508	508	508	0
171	20231219	163300	86508178	508	508	508	508	0
172	20231219	163200	86508178	508	508	508	508	0
173	20231219	163100	86508178	508	508	508	508	0
174	20231219	163000	86508178	508	508	508	508	0
175	20231219	162900	86508178	508	508	508	508	0
176	20231219	162800	86508178	508	508	508	508	0
177	20231219	162700	86508178	508	508	508	508	0
178	20231219	162600	86508178	508	508	508	508	0
179	20231219	162500	86508178	508	508	508	508	0
180	20231219	162400	86508178	508	508	508	508	0
181	20231219	162300	86508178	508	508	508	508	0
182	20231219	162200	86508178	508	508	508	508	14963
183	20231219	162100	86508178	508	508	508	508	0
184	20231219	162000	86508178	508	508	508	508	0
185	20231219	161900	86508178	508	508	508	508	0
186	20231219	161800	86508178	508	508	508	508	0
187	20231219	161700	86508178	508	508	508	508	0
188	20231219	161600	86508178	508	508	508	508	0
189	20231219	161500	86508178	508	508	508	508	0
190	20231219	161400	86508178	508	508	508	508	0
191	20231219	161300	86508178	508	508	508	508	0
192	20231219	161200	86508178	508	508	508	508	0
193	20231219	161100	86508178	508	508	508	508	0
194	20231219	161000	86508178	508	508	508	508	0
195	20231219	160900	86508178	508	508	508	508	0
196	20231219	160800	86508178	508	508	508	508	0
197	20231219	160700	86508178	508	508	508	508	0
198	20231219	160600	86508178	508	508	508	508	0
199	20231219	160500	86508178	508	508	508	508	0
200	20231219	160400	86508178	508	508	508	508	0
201	20231219	160300	86508178	508	508	508	508	0
202	20231219	160200	86508178	508	508	508	508	0
203	20231219	160100	86508178	508	508	508	508	0
204	20231219	160000	86508178	508	508	508	508	0
205	20231219	155900	86508178	508	508	508	508	0
206	20231219	155800	86508178	508	508	508	508	0
207	20231219	155700	86508178	508	508	508	508	0
208	20231219	155600	86508178	508	508	508	508	0
209	20231219	155500	86508178	508	508	508	508	0
210	20231219	155400	86508178	508	508	508	508	0
211	20231219	155300	86508178	508	508	508	508	0
212	20231219	155200	86508178	508	508	508	508	14963
213	20231219	155100	86508178	508	508	508	508	0
214	20231219	155000	86508178	508	508	508	508	0
215	20231219	154900	86508178	508	508	508	508	0
216	20231219	154800	86508178	508	508	508	508	0
217	20231219	154700	86508178	508	508	508	508	0
218	20231219	154600	86508178	508	508	508	508	0
219	20231219	154500	86508178	508	508	508	508	0
220	20231219	154400	86508178	508	508	508	508	0
221	20231219	154300	86508178	508	508	508	508	0
222	20231219	154200	86508178	508	508	508	508	0
223	20231219	154100	86508178	508	508	508	508	0
224	20231219	154000	86508178	508	508	508	508	0
225	20231219	153900	86508178	508	508	508	508	0
226	20231219	153800	86508178	508	508	508	508	0
227	20231219	153700	86508178	508	508	508	508	0
228	20231219	153600	86508178	508	508	508	508	0
229	20231219	153500	86508178	508	508	508	508	0
230	20231219	153400	86508178	508	508	508	508	0
231	20231219	153300	86508178	508	508	508	508	0
232	20231219	153200	86508178	508	508	508	508	0
233	20231219	153100	86508178	508	508	508	508	0
234	20231219	153000	86508178	508	508	508	508	14963
235	20231219	152900	78906974	505	505	505	505	0
236	20231219	152800	78906974	505	505	505	505	0
237	20231219	152700	78906974	505	505	505	505	0
238	20231219	152600	78906974	505	505	505	505	0
239	20231219	152500	78906974	505	505	505	505	0
240	20231219	152400	78906974	505	505	505	505	0
241	20231219	152300	78906974	505	505	505	505	0
242	20231219	152200	78906974	505	505	505	505	0
243	20231219	152100	78906974	505	505	505	505	0
244	20231219	152000	78906974	505	505	505	505	0
245	20231219	151900	78906974	505	505	505	505	0
246	20231219	151800	78906974	505	503	505	503	8
247	20231219	151700	78902948	503	503	503	503	620
248	20231219	151600	78591088	505	503	505	502	2215
249	20231219	151500	77477611	505	505	505	505	0
250	20231219	151400	77477611	505	503	505	503	981
251	20231219	151300	76984149	505	504	505	504	5486
252	20231219	151200	74219204	504	504	504	504	0
253	20231219	151100	74219204	504	504	504	504	0
254	20231219	151000	74219204	504	504	504	504	0
255	20231219	150900	74219204	504	504	504	504	1000
256	20231219	150800	73715204	504	504	504	504	50
257	20231219	150700	73690004	504	504	504	504	0
258	20231219	150600	73690004	504	504	504	504	0
259	20231219	150500	73690004	504	504	504	504	0
260	20231219	150400	73690004	504	503	504	503	321
261	20231219	150300	73528540	504	504	504	504	0
262	20231219	150200	73528540	504	504	504	504	0
263	20231219	150100	73528540	504	504	504	504	0
264	20231219	150000	73528540	504	504	504	504	0
265	20231219	145900	73528540	504	502	504	501	9831
266	20231219	145800	68601767	502	502	502	502	400
267	20231219	145700	68400967	504	504	504	504	0
268	20231219	145600	68400967	504	504	504	504	1
269	20231219	145500	68400463	503	503	503	503	9
270	20231219	145400	68395936	503	503	503	503	0
271	20231219	145300	68395936	503	503	503	503	11
272	20231219	145200	68390403	503	503	503	503	10
273	20231219	145100	68385373	503	503	503	503	0
274	20231219	145000	68385373	503	503	503	503	3
275	20231219	144900	68383864	504	504	504	504	0
276	20231219	144800	68383864	504	504	504	504	0
277	20231219	144700	68383864	504	504	504	504	0
278	20231219	144600	68383864	504	504	504	504	0
279	20231219	144500	68383864	504	504	504	504	0
280	20231219	144400	68383864	504	504	504	504	101
281	20231219	144300	68332960	504	504	504	504	0
282	20231219	144200	68332960	504	504	504	504	1000
283	20231219	144100	67828960	504	504	504	504	0
284	20231219	144000	67828960	504	504	504	504	0
285	20231219	143900	67828960	504	504	504	504	0
286	20231219	143800	67828960	504	504	504	504	0
287	20231219	143700	67828960	504	504	504	504	0
288	20231219	143600	67828960	504	504	504	504	0
289	20231219	143500	67828960	504	504	504	504	3268
290	20231219	143400	66181888	504	504	504	504	0
291	20231219	143300	66181888	504	504	504	504	0
292	20231219	143200	66181888	504	504	504	504	0
293	20231219	143100	66181888	504	504	504	504	0
294	20231219	143000	66181888	504	504	504	504	0
295	20231219	142900	66181888	504	504	504	504	0
296	20231219	142800	66181888	504	504	504	504	0
297	20231219	142700	66181888	504	504	504	504	0
298	20231219	142600	66181888	504	504	504	504	0
299	20231219	142500	66181888	504	504	504	504	3000
300	20231219	142400	64669888	504	504	504	504	0
301	20231219	142300	64669888	504	504	504	504	0
302	20231219	142200	64669888	504	503	504	503	500
303	20231219	142100	64417898	504	504	504	504	0
304	20231219	142000	64417898	504	504	504	504	0
305	20231219	141900	64417898	504	504	504	504	0
306	20231219	141800	64417898	504	504	504	504	0
307	20231219	141700	64417898	504	504	504	504	0
308	20231219	141600	64417898	504	504	504	502	168
309	20231219	141500	64333558	501	501	501	501	1
310	20231219	141400	64333057	504	504	504	504	0
311	20231219	141300	64333057	504	504	504	504	0
312	20231219	141200	64333057	504	504	504	504	0
313	20231219	141100	64333057	504	501	504	501	54
314	20231219	141000	64306000	501	500	501	500	195
315	20231219	140900	64208499	501	501	501	501	0
316	20231219	140800	64208499	501	501	501	501	0
317	20231219	140700	64208499	501	501	501	501	0
318	20231219	140600	64208499	501	501	501	501	3908
319	20231219	140500	62250591	504	504	504	504	0
320	20231219	140400	62250591	504	504	504	504	0
321	20231219	140300	62250591	504	504	504	504	0
322	20231219	140200	62250591	504	504	504	504	0
323	20231219	140100	62250591	504	504	504	504	0
324	20231219	140000	62250591	504	504	504	504	0
325	20231219	135900	62250591	504	504	504	504	0
326	20231219	135800	62250591	504	504	504	504	0
327	20231219	135700	62250591	504	504	504	504	0
328	20231219	135600	62250591	504	504	504	504	0
329	20231219	135500	62250591	504	504	504	504	0
330	20231219	135400	62250591	504	504	504	504	0
331	20231219	135300	62250591	504	504	504	504	0
332	20231219	135200	62250591	504	504	504	504	0
333	20231219	135100	62250591	504	504	504	504	0
334	20231219	135000	62250591	504	504	504	504	0
335	20231219	134900	62250591	504	503	504	503	2001
336	20231219	134800	61242098	501	501	501	501	400
337	20231219	134700	61041698	505	505	505	505	0
338	20231219	134600	61041698	505	505	505	505	0
339	20231219	134500	61041698	505	505	505	505	0
340	20231219	134400	61041698	505	505	505	505	0
341	20231219	134300	61041698	505	505	505	505	0
342	20231219	134200	61041698	505	505	505	505	0
343	20231219	134100	61041698	505	505	505	505	0
344	20231219	134000	61041698	505	505	505	505	0
345	20231219	133900	61041698	505	505	505	505	0
346	20231219	133800	61041698	505	505	505	505	0
347	20231219	133700	61041698	505	505	505	505	0
348	20231219	133600	61041698	505	505	505	505	0
349	20231219	133500	61041698	505	505	505	505	0
350	20231219	133400	61041698	505	505	505	505	0
351	20231219	133300	61041698	505	505	505	505	0
352	20231219	133200	61041698	505	505	505	505	0
353	20231219	133100	61041698	505	505	505	505	0
354	20231219	133000	61041698	505	505	505	505	0
355	20231219	132900	61041698	505	505	505	505	0
356	20231219	132800	61041698	505	505	505	505	0
357	20231219	132700	61041698	505	505	505	505	0
358	20231219	132600	61041698	505	505	505	505	0
359	20231219	132500	61041698	505	505	505	505	0
360	20231219	132400	61041698	505	505	505	505	0
361	20231219	132300	61041698	505	505	505	505	0
362	20231219	132200	61041698	505	502	505	502	401
363	20231219	132100	60840393	503	503	503	503	100
364	20231219	132000	60790093	503	503	503	503	0
365	20231219	131900	60790093	503	503	503	503	0
366	20231219	131800	60790093	503	503	503	503	500
367	20231219	131700	60538593	505	505	505	505	0
368	20231219	131600	60538593	505	505	505	505	0
369	20231219	131500	60538593	505	505	505	505	0
370	20231219	131400	60538593	505	505	505	505	0
371	20231219	131300	60538593	505	505	505	505	0
372	20231219	131200	60538593	505	505	505	505	0
373	20231219	131100	60538593	505	505	505	505	0
374	20231219	131000	60538593	505	505	505	505	5
375	20231219	130900	60536068	505	505	505	505	0
376	20231219	130800	60536068	505	505	505	505	0
377	20231219	130700	60536068	505	505	505	505	0
378	20231219	130600	60536068	505	505	505	505	1
379	20231219	130500	60535563	504	504	504	504	400
380	20231219	130400	60333963	505	505	505	505	0
381	20231219	130300	60333963	505	505	505	505	381
382	20231219	130200	60141558	505	503	505	503	1500
383	20231219	130100	59386056	503	502	503	502	900
384	20231219	130000	58934255	505	505	505	505	0
385	20231219	125900	58934255	505	505	505	505	1
386	20231219	125800	58933750	503	503	503	503	0
387	20231219	125700	58933750	503	503	503	503	1000
388	20231219	125600	58430750	505	505	505	505	6
389	20231219	125500	58427720	505	505	505	505	0
390	20231219	125400	58427720	505	505	505	505	308
391	20231219	125300	58272180	505	505	505	505	0
392	20231219	125200	58272180	505	505	505	505	1
393	20231219	125100	58271675	502	502	502	502	0
394	20231219	125000	58271675	502	502	502	502	0
395	20231219	124900	58271675	502	502	502	502	0
396	20231219	124800	58271675	502	502	502	502	0
397	20231219	124700	58271675	502	502	502	502	0
398	20231219	124600	58271675	502	502	502	502	0
399	20231219	124500	58271675	502	502	502	502	400
400	20231219	124400	58070875	502	502	502	502	0
401	20231219	124300	58070875	502	502	502	502	0
402	20231219	124200	58070875	502	502	502	502	0
403	20231219	124100	58070875	502	503	503	502	291
404	20231219	124000	57924765	505	505	505	505	0
405	20231219	123900	57924765	505	505	505	505	0
406	20231219	123800	57924765	505	505	505	505	0
407	20231219	123700	57924765	505	505	505	505	0
408	20231219	123600	57924765	505	505	505	505	7
409	20231219	123500	57921230	505	505	505	505	0
410	20231219	123400	57921230	505	505	505	505	0
411	20231219	123300	57921230	505	505	505	505	700
412	20231219	123200	57567730	505	505	505	505	0
413	20231219	123100	57567730	505	505	505	505	0
414	20231219	123000	57567730	505	505	505	505	0
415	20231219	122900	57567730	505	505	505	505	0
416	20231219	122800	57567730	505	505	505	505	0
417	20231219	122700	57567730	505	505	505	505	0
418	20231219	122600	57567730	505	505	505	505	0
419	20231219	122500	57567730	505	505	505	505	0
420	20231219	122400	57567730	505	505	505	505	0
421	20231219	122300	57567730	505	505	505	505	0
422	20231219	122200	57567730	505	505	505	505	0
423	20231219	122100	57567730	505	505	505	505	0
424	20231219	122000	57567730	505	503	505	502	2207
425	20231219	121900	56459590	503	505	505	503	631
426	20231219	121800	56142193	507	507	507	507	0
427	20231219	121700	56142193	507	507	507	507	0
428	20231219	121600	56142193	507	507	507	507	1
429	20231219	121500	56141686	507	507	507	507	0
430	20231219	121400	56141686	507	507	507	507	0
431	20231219	121300	56141686	507	507	507	507	0
432	20231219	121200	56141686	507	507	507	507	0
433	20231219	121100	56141686	507	507	507	507	1
434	20231219	121000	56141179	503	503	503	503	0
435	20231219	120900	56141179	503	503	503	503	0
436	20231219	120800	56141179	503	504	504	503	150
437	20231219	120700	56065728	508	508	508	508	0
438	20231219	120600	56065728	508	508	508	508	0
439	20231219	120500	56065728	508	508	508	508	5
440	20231219	120400	56063188	508	508	508	508	0
441	20231219	120300	56063188	508	508	508	508	3955
442	20231219	120200	54054048	508	508	508	508	0
443	20231219	120100	54054048	508	508	508	508	7920
444	20231219	120000	50030688	508	504	508	504	10603
445	20231219	115900	44660625	504	504	504	504	1500
446	20231219	115800	43904625	503	503	503	503	30
447	20231219	115700	43889535	503	503	503	503	0
448	20231219	115600	43889535	503	503	503	503	0
449	20231219	115500	43889535	503	501	503	501	3
450	20231219	115400	43888030	503	503	503	503	1550
451	20231219	115300	43108380	503	503	503	503	0
452	20231219	115200	43108380	503	503	503	503	0
453	20231219	115100	43108380	503	503	503	503	0
454	20231219	115000	43108380	503	503	503	503	0
455	20231219	114900	43108380	503	503	503	503	0
456	20231219	114800	43108380	503	503	503	503	0
457	20231219	114700	43108380	503	503	503	503	100
458	20231219	114600	43058080	503	503	503	503	0
459	20231219	114500	43058080	503	503	503	503	0
460	20231219	114400	43058080	503	503	503	503	3000
461	20231219	114300	41549080	503	503	503	503	1001
462	20231219	114200	41045577	503	502	503	502	1320
463	20231219	114100	40382584	502	502	502	502	5859
464	20231219	114000	37441366	502	502	502	502	0
465	20231219	113900	37441366	502	502	502	502	0
466	20231219	113800	37441366	502	502	502	502	0
467	20231219	113700	37441366	502	502	502	502	0
468	20231219	113600	37441366	502	502	502	502	0
469	20231219	113500	37441366	502	502	502	502	2
470	20231219	113400	37440362	502	502	502	502	0
471	20231219	113300	37440362	502	502	502	502	0
472	20231219	113200	37440362	502	502	502	502	0
473	20231219	113100	37440362	502	502	502	502	0
474	20231219	113000	37440362	502	502	502	502	0
475	20231219	112900	37440362	502	502	502	502	0
476	20231219	112800	37440362	502	502	502	502	0
477	20231219	112700	37440362	502	502	502	502	0
478	20231219	112600	37440362	502	502	502	502	0
479	20231219	112500	37440362	502	502	502	502	0
480	20231219	112400	37440362	502	502	502	502	0
481	20231219	112300	37440362	502	502	502	502	0
482	20231219	112200	37440362	502	502	502	502	0
483	20231219	112100	37440362	502	502	502	502	100
484	20231219	112000	37390162	502	502	502	502	0
485	20231219	111900	37390162	502	502	502	502	0
486	20231219	111800	37390162	502	502	502	502	0
487	20231219	111700	37390162	502	502	502	502	1
488	20231219	111600	37389660	498	499	499	498	60
489	20231219	111500	37359779	502	502	502	502	0
490	20231219	111400	37359779	502	500	502	500	1551
491	20231219	111300	36583387	500	500	500	500	1
492	20231219	111200	36582887	497	500	500	497	606
493	20231219	111100	36281648	500	500	500	500	0
494	20231219	111000	36281648	500	500	500	500	0
495	20231219	110900	36281648	500	500	500	500	1
496	20231219	110800	36281148	500	500	500	500	0
497	20231219	110700	36281148	500	500	500	500	1
498	20231219	110600	36280648	500	500	500	500	1
499	20231219	110500	36280148	497	497	497	497	3
500	20231219	110400	36278657	500	500	500	500	0
501	20231219	110300	36278657	500	500	500	500	0
502	20231219	110200	36278657	500	500	500	500	0
503	20231219	110100	36278657	500	500	500	500	0
504	20231219	110000	36278657	500	500	500	500	0
505	20231219	105900	36278657	500	500	500	500	0
506	20231219	105800	36278657	500	500	500	500	0
507	20231219	105700	36278657	500	500	500	500	0
508	20231219	105600	36278657	500	500	500	500	0
509	20231219	105500	36278657	500	500	500	500	0
510	20231219	105400	36278657	500	500	500	500	0
511	20231219	105300	36278657	500	500	500	500	0
512	20231219	105200	36278657	500	500	500	500	1
513	20231219	105100	36278157	497	497	497	497	0
514	20231219	105000	36278157	497	500	500	497	545
515	20231219	104900	36007289	496	496	496	496	0
516	20231219	104800	36007289	496	498	498	496	1106
517	20231219	104700	35458611	500	500	500	500	0
518	20231219	104600	35458611	500	500	500	500	0
519	20231219	104500	35458611	500	500	500	500	0
520	20231219	104400	35458611	500	500	500	500	1
521	20231219	104300	35458111	499	499	499	499	0
522	20231219	104200	35458111	499	499	499	499	0
523	20231219	104100	35458111	499	499	499	499	123
524	20231219	104000	35396734	499	500	500	499	7
525	20231219	103900	35393239	500	500	500	500	0
526	20231219	103800	35393239	500	500	500	500	0
527	20231219	103700	35393239	500	496	500	495	1543
528	20231219	103600	34628564	495	496	496	495	2000
529	20231219	103500	33637243	499	499	499	499	0
530	20231219	103400	33637243	499	499	499	499	0
531	20231219	103300	33637243	499	499	499	499	0
532	20231219	103200	33637243	499	499	499	499	0
533	20231219	103100	33637243	499	499	499	499	0
534	20231219	103000	33637243	499	499	499	499	1994
535	20231219	102900	32642237	495	495	495	495	0
536	20231219	102800	32642237	495	499	499	495	1116
537	20231219	102700	32089511	498	498	498	498	199
538	20231219	102600	31990409	498	498	498	498	1
539	20231219	102500	31989911	496	496	496	496	748
540	20231219	102400	31618903	496	496	496	496	0
541	20231219	102300	31618903	496	496	496	496	401
542	20231219	102200	31420007	495	495	495	495	0
543	20231219	102100	31420007	495	495	495	495	0
544	20231219	102000	31420007	495	495	495	495	0
545	20231219	101900	31420007	495	495	495	495	1134
546	20231219	101800	30858677	495	496	496	495	1317
547	20231219	101700	30206163	495	495	495	495	0
548	20231219	101600	30206163	495	495	495	495	0
549	20231219	101500	30206163	495	496	496	495	1566
550	20231219	101400	29430986	496	496	496	496	0
551	20231219	101300	29430986	496	496	496	496	2033
552	20231219	101200	28422618	497	497	497	497	1
553	20231219	101100	28422121	496	496	496	496	1
554	20231219	101000	28421625	497	497	497	497	0
555	20231219	100900	28421625	497	497	497	497	500
556	20231219	100800	28173125	497	497	497	497	0
557	20231219	100700	28173125	497	497	497	497	0
558	20231219	100600	28173125	497	495	497	495	2361
559	20231219	100500	27003572	493	496	496	493	4709
560	20231219	100400	24675978	495	495	495	495	400
561	20231219	100300	24477978	496	496	496	496	0
562	20231219	100200	24477978	496	496	496	496	0
563	20231219	100100	24477978	496	496	496	496	23
564	20231219	100000	24466570	495	495	495	495	2225
565	20231219	095900	23365195	496	496	496	496	1100
566	20231219	095800	22819595	496	496	496	496	624
567	20231219	095700	22510091	498	498	498	495	8738
568	20231219	095600	18182870	499	499	499	499	1
569	20231219	095500	18182371	496	499	499	496	11254
570	20231219	095400	12595296	499	499	499	499	100
571	20231219	095300	12545396	500	500	500	500	0
572	20231219	095200	12545396	500	500	500	500	1
573	20231219	095100	12544896	499	499	499	496	2006
574	20231219	095000	11548020	500	500	500	499	1002
575	20231219	094900	11048020	500	500	500	500	0
576	20231219	094800	11048020	500	500	500	500	107
577	20231219	094700	10994520	501	501	501	501	0
578	20231219	094600	10994520	501	501	501	501	0
579	20231219	094500	10994520	501	501	501	501	0
580	20231219	094400	10994520	501	501	501	501	0
581	20231219	094300	10994520	501	501	501	497	1189
582	20231219	094200	10399146	501	501	501	501	0
583	20231219	094100	10399146	501	501	501	501	0
584	20231219	094000	10399146	501	501	501	501	20
585	20231219	093900	10389126	501	501	501	501	0
586	20231219	093800	10389126	501	501	501	501	3
587	20231219	093700	10387623	501	501	501	501	34
588	20231219	093600	10370589	501	501	501	501	20
589	20231219	093500	10360569	501	501	501	501	0
590	20231219	093400	10360569	501	501	501	501	62
591	20231219	093300	10329507	501	501	501	501	0
592	20231219	093200	10329507	501	501	501	500	667
593	20231219	093100	9996003	500	500	500	500	249
594	20231219	093000	9871503	500	500	500	500	0
595	20231219	092900	9871503	500	500	500	500	51
596	20231219	092800	9846003	500	500	500	500	600
597	20231219	092700	9546003	500	500	500	500	0
598	20231219	092600	9546003	500	500	500	500	349
599	20231219	092500	9371503	500	499	500	496	66
600	20231219	092400	9338701	500	500	500	500	0
601	20231219	092300	9338701	500	500	500	500	0
602	20231219	092200	9338701	500	500	500	500	200
603	20231219	092100	9238701	499	499	499	499	559
604	20231219	092000	8959760	500	500	500	500	86
605	20231219	091900	8916760	497	497	497	497	199
606	20231219	091800	8817857	495	497	497	495	82
607	20231219	091700	8777265	494	495	495	494	2258
608	20231219	091600	7661527	495	497	497	495	2955
609	20231219	091500	6193160	500	500	500	500	0
610	20231219	091400	6193160	500	500	500	500	0
611	20231219	091300	6193160	500	500	500	500	0
612	20231219	091200	6193160	500	498	500	498	117
613	20231219	091100	6134662	500	500	500	500	10
614	20231219	091000	6129662	500	499	500	493	6855
615	20231219	090900	2737018	502	502	502	502	42
616	20231219	090800	2715934	502	502	502	502	0
617	20231219	090700	2715934	502	500	502	499	1079
618	20231219	090600	2176482	502	502	502	502	0
619	20231219	090500	2176482	502	501	502	501	1525
620	20231219	090400	1411456	502	503	503	502	2689
621	20231219	090300	61424	506	506	506	506	0
622	20231219	090200	61424	506	506	506	506	0
623	20231219	090100	61424	506	506	506	506	0
624	20231219	090000	61424	506	514	514	506	120