KissMeData/006200/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184600	143524255	920	920	920	920	2624
3	20231221	184500	143524255	920	920	920	920	0
4	20231221	184400	143524255	920	920	920	920	0
5	20231221	184300	143524255	920	920	920	920	0
6	20231221	184200	143524255	920	920	920	920	0
7	20231221	184100	143524255	920	920	920	920	0
8	20231221	184000	143524255	920	920	920	920	0
9	20231221	183900	143524255	920	920	920	920	0
10	20231221	183800	143524255	920	920	920	920	0
11	20231221	183700	143524255	920	920	920	920	0
12	20231221	183600	143524255	920	920	920	920	0
13	20231221	183500	143524255	920	920	920	920	0
14	20231221	183400	143524255	920	920	920	920	0
15	20231221	183300	143524255	920	920	920	920	0
16	20231221	183200	143524255	920	920	920	920	0
17	20231221	183100	143524255	920	920	920	920	0
18	20231221	183000	143524255	920	920	920	920	0
19	20231221	182900	143524255	920	920	920	920	0
20	20231221	182800	143524255	920	920	920	920	0
21	20231221	182700	143524255	920	920	920	920	0
22	20231221	182600	143524255	920	920	920	920	0
23	20231221	182500	143524255	920	920	920	920	0
24	20231221	182400	143524255	920	920	920	920	0
25	20231221	182300	143524255	920	920	920	920	0
26	20231221	182200	143524255	920	920	920	920	0
27	20231221	182100	143524255	920	920	920	920	0
28	20231221	182000	143524255	920	920	920	920	0
29	20231221	181900	143524255	920	920	920	920	0
30	20231221	181800	143524255	920	920	920	920	0
31	20231221	181700	143524255	920	920	920	920	0
32	20231221	181600	143524255	920	920	920	920	2624
33	20231221	181500	143524255	920	920	920	920	0
34	20231221	181400	143524255	920	920	920	920	0
35	20231221	181300	143524255	920	920	920	920	0
36	20231221	181200	143524255	920	920	920	920	0
37	20231221	181100	143524255	920	920	920	920	0
38	20231221	181000	143524255	920	920	920	920	0
39	20231221	180900	143524255	920	920	920	920	0
40	20231221	180800	143524255	920	920	920	920	0
41	20231221	180700	143524255	920	920	920	920	0
42	20231221	180600	143524255	920	920	920	920	0
43	20231221	180500	143524255	920	920	920	920	0
44	20231221	180400	143524255	920	920	920	920	0
45	20231221	180300	143524255	920	920	920	920	0
46	20231221	180200	143524255	920	920	920	920	0
47	20231221	180100	143524255	920	920	920	920	0
48	20231221	180000	143524255	920	920	920	920	0
49	20231221	175900	143524255	920	920	920	920	0
50	20231221	175800	143524255	920	920	920	920	0
51	20231221	175700	143524255	920	920	920	920	0
52	20231221	175600	143524255	920	920	920	920	0
53	20231221	175500	143524255	920	920	920	920	0
54	20231221	175400	143524255	920	920	920	920	0
55	20231221	175300	143524255	920	920	920	920	0
56	20231221	175200	143524255	920	920	920	920	0
57	20231221	175100	143524255	920	920	920	920	0
58	20231221	175000	143524255	920	920	920	920	0
59	20231221	174900	143524255	920	920	920	920	0
60	20231221	174800	143524255	920	920	920	920	0
61	20231221	174700	143524255	920	920	920	920	0
62	20231221	174600	143524255	920	920	920	920	2624
63	20231221	174500	143524255	920	920	920	920	0
64	20231221	174400	143524255	920	920	920	920	0
65	20231221	174300	143524255	920	920	920	920	0
66	20231221	174200	143524255	920	920	920	920	0
67	20231221	174100	143524255	920	920	920	920	0
68	20231221	174000	143524255	920	920	920	920	0
69	20231221	173900	143524255	920	920	920	920	0
70	20231221	173800	143524255	920	920	920	920	0
71	20231221	173700	143524255	920	920	920	920	0
72	20231221	173600	143524255	920	920	920	920	0
73	20231221	173500	143524255	920	920	920	920	0
74	20231221	173400	143524255	920	920	920	920	0
75	20231221	173300	143524255	920	920	920	920	0
76	20231221	173200	143524255	920	920	920	920	0
77	20231221	173100	143524255	920	920	920	920	0
78	20231221	173000	143524255	920	920	920	920	0
79	20231221	172900	143524255	920	920	920	920	0
80	20231221	172800	143524255	920	920	920	920	0
81	20231221	172700	143524255	920	920	920	920	0
82	20231221	172600	143524255	920	920	920	920	0
83	20231221	172500	143524255	920	920	920	920	0
84	20231221	172400	143524255	920	920	920	920	0
85	20231221	172300	143524255	920	920	920	920	0
86	20231221	172200	143524255	920	920	920	920	0
87	20231221	172100	143524255	920	920	920	920	0
88	20231221	172000	143524255	920	920	920	920	0
89	20231221	171900	143524255	920	920	920	920	0
90	20231221	171800	143524255	920	920	920	920	0
91	20231221	171700	143524255	920	920	920	920	0
92	20231221	171600	143524255	920	920	920	920	2624
93	20231221	171500	143524255	920	920	920	920	0
94	20231221	171400	143524255	920	920	920	920	0
95	20231221	171300	143524255	920	920	920	920	0
96	20231221	171200	143524255	920	920	920	920	0
97	20231221	171100	143524255	920	920	920	920	0
98	20231221	171000	143524255	920	920	920	920	0
99	20231221	170900	143524255	920	920	920	920	0
100	20231221	170800	143524255	920	920	920	920	0
101	20231221	170700	143524255	920	920	920	920	0
102	20231221	170600	143524255	920	920	920	920	0
103	20231221	170500	143524255	920	920	920	920	0
104	20231221	170400	143524255	920	920	920	920	0
105	20231221	170300	143524255	920	920	920	920	0
106	20231221	170200	143524255	920	920	920	920	0
107	20231221	170100	143524255	920	920	920	920	0
108	20231221	170000	143524255	920	920	920	920	0
109	20231221	165900	143524255	920	920	920	920	0
110	20231221	165800	143524255	920	920	920	920	0
111	20231221	165700	143524255	920	920	920	920	0
112	20231221	165600	143524255	920	920	920	920	0
113	20231221	165500	143524255	920	920	920	920	0
114	20231221	165400	143524255	920	920	920	920	0
115	20231221	165300	143524255	920	920	920	920	0
116	20231221	165200	143524255	920	920	920	920	0
117	20231221	165100	143524255	920	920	920	920	0
118	20231221	165000	143524255	920	920	920	920	0
119	20231221	164900	143524255	920	920	920	920	0
120	20231221	164800	143524255	920	920	920	920	0
121	20231221	164700	143524255	920	920	920	920	0
122	20231221	164600	143524255	920	920	920	920	2624
123	20231221	164500	143524255	920	920	920	920	0
124	20231221	164400	143524255	920	920	920	920	0
125	20231221	164300	143524255	920	920	920	920	0
126	20231221	164200	143524255	920	920	920	920	0
127	20231221	164100	143524255	920	920	920	920	0
128	20231221	164000	143524255	920	920	920	920	0
129	20231221	163900	143524255	920	920	920	920	0
130	20231221	163800	143524255	920	920	920	920	0
131	20231221	163700	143524255	920	920	920	920	0
132	20231221	163600	143524255	920	920	920	920	0
133	20231221	163500	143524255	920	920	920	920	0
134	20231221	163400	143524255	920	920	920	920	0
135	20231221	163300	143524255	920	920	920	920	0
136	20231221	163200	143524255	920	920	920	920	0
137	20231221	163100	143524255	920	920	920	920	0
138	20231221	163000	143524255	920	920	920	920	0
139	20231221	162900	143524255	920	920	920	920	0
140	20231221	162800	143524255	920	920	920	920	0
141	20231221	162700	143524255	920	920	920	920	0
142	20231221	162600	143524255	920	920	920	920	0
143	20231221	162500	143524255	920	920	920	920	0
144	20231221	162400	143524255	920	920	920	920	0
145	20231221	162300	143524255	920	920	920	920	0
146	20231221	162200	143524255	920	920	920	920	0
147	20231221	162100	143524255	920	920	920	920	0
148	20231221	162000	143524255	920	920	920	920	0
149	20231221	161900	143524255	920	920	920	920	0
150	20231221	161800	143524255	920	920	920	920	0
151	20231221	161700	143524255	920	920	920	920	0
152	20231221	161600	143524255	920	920	920	920	2624
153	20231221	161500	143524255	920	920	920	920	0
154	20231221	161400	143524255	920	920	920	920	0
155	20231221	161300	143524255	920	920	920	920	0
156	20231221	161200	143524255	920	920	920	920	0
157	20231221	161100	143524255	920	920	920	920	0
158	20231221	161000	143524255	920	920	920	920	0
159	20231221	160900	143524255	920	920	920	920	0
160	20231221	160800	143524255	920	920	920	920	0
161	20231221	160700	143524255	920	920	920	920	0
162	20231221	160600	143524255	920	920	920	920	0
163	20231221	160500	143524255	920	920	920	920	0
164	20231221	160400	143524255	920	920	920	920	0
165	20231221	160300	143524255	920	920	920	920	0
166	20231221	160200	143524255	920	920	920	920	0
167	20231221	160100	143524255	920	920	920	920	0
168	20231221	160000	143524255	920	920	920	920	0
169	20231221	155900	143524255	920	920	920	920	0
170	20231221	155800	143524255	920	920	920	920	0
171	20231221	155700	143524255	920	920	920	920	0
172	20231221	155600	143524255	920	920	920	920	0
173	20231221	155500	143524255	920	920	920	920	0
174	20231221	155400	143524255	920	920	920	920	0
175	20231221	155300	143524255	920	920	920	920	0
176	20231221	155200	143524255	920	920	920	920	0
177	20231221	155100	143524255	920	920	920	920	0
178	20231221	155000	143524255	920	920	920	920	0
179	20231221	154900	143524255	920	920	920	920	0
180	20231221	154800	143524255	920	920	920	920	0
181	20231221	154700	143524255	920	920	920	920	0
182	20231221	154600	143524255	920	920	920	920	2624
183	20231221	154500	143524255	920	920	920	920	0
184	20231221	154400	143524255	920	920	920	920	0
185	20231221	154300	143524255	920	920	920	920	0
186	20231221	154200	143524255	920	920	920	920	0
187	20231221	154100	143524255	920	920	920	920	0
188	20231221	154000	143524255	920	920	920	920	0
189	20231221	153900	143524255	920	920	920	920	0
190	20231221	153800	143524255	920	920	920	920	0
191	20231221	153700	143524255	920	920	920	920	0
192	20231221	153600	143524255	920	920	920	920	0
193	20231221	153500	143524255	920	920	920	920	0
194	20231221	153400	143524255	920	920	920	920	0
195	20231221	153300	143524255	920	920	920	920	0
196	20231221	153200	143524255	920	920	920	920	0
197	20231221	153100	143524255	920	920	920	920	0
198	20231221	153000	143524255	920	920	920	920	2624
199	20231221	152900	141110175	918	918	918	918	0
200	20231221	152800	141110175	918	918	918	918	0
201	20231221	152700	141110175	918	918	918	918	0
202	20231221	152600	141110175	918	918	918	918	0
203	20231221	152500	141110175	918	918	918	918	0
204	20231221	152400	141110175	918	918	918	918	0
205	20231221	152300	141110175	918	918	918	918	0
206	20231221	152200	141110175	918	918	918	918	0
207	20231221	152100	141110175	918	918	918	918	0
208	20231221	152000	141110175	918	918	918	918	0
209	20231221	151900	141110175	918	918	918	918	0
210	20231221	151800	141110175	918	915	918	915	133
211	20231221	151700	140988477	918	918	918	918	0
212	20231221	151600	140988477	918	918	918	918	1
213	20231221	151500	140987559	914	915	915	914	1500
214	20231221	151400	139616466	915	915	915	915	0
215	20231221	151300	139616466	915	915	915	915	2020
216	20231221	151200	137768166	915	915	915	915	0
217	20231221	151100	137768166	915	915	915	915	1
218	20231221	151000	137767251	915	918	918	915	2
219	20231221	150900	137765418	917	916	917	915	6049
220	20231221	150800	132230468	917	917	917	917	0
221	20231221	150700	132230468	917	917	917	917	1
222	20231221	150600	132229551	917	917	917	917	6
223	20231221	150500	132224049	915	915	915	915	0
224	20231221	150400	132224049	915	915	915	915	0
225	20231221	150300	132224049	915	915	915	915	1
226	20231221	150200	132223134	919	917	919	917	3
227	20231221	150100	132220380	915	920	920	915	2
228	20231221	150000	132218545	914	914	914	914	0
229	20231221	145900	132218545	914	916	916	914	10000
230	20231221	145800	123073454	920	916	920	916	32
231	20231221	145700	123044054	916	916	916	915	1652
232	20231221	145600	121531280	916	916	916	916	99
233	20231221	145500	121440596	917	917	917	917	3
234	20231221	145400	121437845	920	916	920	916	58
235	20231221	145300	121384489	917	917	917	917	0
236	20231221	145200	121384489	917	917	917	917	100
237	20231221	145100	121292789	918	918	918	918	100
238	20231221	145000	121200989	916	916	916	916	0
239	20231221	144900	121200989	916	916	916	916	0
240	20231221	144800	121200989	916	916	916	916	592
241	20231221	144700	120658717	916	916	916	916	1
242	20231221	144600	120657801	921	921	921	921	43
243	20231221	144500	120618198	916	916	916	916	0
244	20231221	144400	120618198	916	916	916	916	0
245	20231221	144300	120618198	916	916	916	916	100
246	20231221	144200	120526598	921	921	921	921	0
247	20231221	144100	120526598	921	921	921	921	0
248	20231221	144000	120526598	921	921	921	921	0
249	20231221	143900	120526598	921	921	921	921	0
250	20231221	143800	120526598	921	921	921	921	0
251	20231221	143700	120526598	921	921	921	921	1
252	20231221	143600	120525677	916	916	916	916	2434
253	20231221	143500	118296133	921	921	921	921	43
254	20231221	143400	118256530	916	919	919	916	10000
255	20231221	143300	109085012	921	921	921	921	0
256	20231221	143200	109085012	921	921	921	921	0
257	20231221	143100	109085012	921	921	921	921	0
258	20231221	143000	109085012	921	921	921	921	0
259	20231221	142900	109085012	921	921	921	921	0
260	20231221	142800	109085012	921	921	921	921	0
261	20231221	142700	109085012	921	921	921	921	1
262	20231221	142600	109084091	921	921	921	921	0
263	20231221	142500	109084091	921	921	921	921	0
264	20231221	142400	109084091	921	921	921	921	43
265	20231221	142300	109044488	918	921	921	918	14
266	20231221	142200	109031600	918	921	921	918	2
267	20231221	142100	109029761	918	921	921	918	522
268	20231221	142000	108550499	917	917	917	917	0
269	20231221	141900	108550499	917	917	917	917	0
270	20231221	141800	108550499	917	917	917	917	0
271	20231221	141700	108550499	917	917	917	917	0
272	20231221	141600	108550499	917	920	920	917	409
273	20231221	141500	108175275	919	919	919	919	10
274	20231221	141400	108166085	918	918	918	918	1000
275	20231221	141300	107248085	918	921	921	918	2043
276	20231221	141200	105371678	921	921	921	921	0
277	20231221	141100	105371678	921	921	921	921	0
278	20231221	141000	105371678	921	921	921	921	0
279	20231221	140900	105371678	921	921	921	921	1
280	20231221	140800	105370757	920	920	920	920	12
281	20231221	140700	105359717	921	921	921	921	0
282	20231221	140600	105359717	921	921	921	921	2
283	20231221	140500	105357875	919	920	920	919	3000
284	20231221	140400	102600125	921	921	921	921	1
285	20231221	140300	102599204	921	921	921	921	0
286	20231221	140200	102599204	921	921	921	921	43
287	20231221	140100	102559601	919	919	919	919	0
288	20231221	140000	102559601	919	919	919	919	0
289	20231221	135900	102559601	919	919	919	919	0
290	20231221	135800	102559601	919	919	919	919	0
291	20231221	135700	102559601	919	919	919	919	0
292	20231221	135600	102559601	919	919	919	919	0
293	20231221	135500	102559601	919	919	919	919	1
294	20231221	135400	102558682	921	921	921	921	4
295	20231221	135300	102554998	919	920	920	919	3754
296	20231221	135200	99102525	921	921	921	921	72
297	20231221	135100	99036213	921	921	921	921	43
298	20231221	135000	98996610	920	920	920	920	5000
299	20231221	134900	94396610	920	921	921	920	1084
300	20231221	134800	93399232	921	921	921	921	89
301	20231221	134700	93317263	922	922	922	922	5
302	20231221	134600	93312653	921	921	921	921	1080
303	20231221	134500	92317973	921	921	921	921	855
304	20231221	134400	91530518	921	921	921	921	1
305	20231221	134300	91529597	922	922	922	922	0
306	20231221	134200	91529597	922	922	922	922	2
307	20231221	134100	91527753	922	922	922	922	0
308	20231221	134000	91527753	922	922	922	922	3543
309	20231221	133900	88261107	921	921	921	921	1
310	20231221	133800	88260186	922	922	922	922	10841
311	20231221	133700	78264784	922	922	922	922	0
312	20231221	133600	78264784	922	922	922	922	0
313	20231221	133500	78264784	922	922	922	922	0
314	20231221	133400	78264784	922	922	922	922	0
315	20231221	133300	78264784	922	922	922	922	0
316	20231221	133200	78264784	922	922	922	922	10
317	20231221	133100	78255564	922	922	922	922	35
318	20231221	133000	78223294	922	922	922	922	1
319	20231221	132900	78222372	924	924	924	924	43
320	20231221	132800	78182640	922	922	922	922	0
321	20231221	132700	78182640	922	922	922	922	0
322	20231221	132600	78182640	922	922	922	922	0
323	20231221	132500	78182640	922	923	923	922	1107
324	20231221	132400	77161385	924	924	924	924	0
325	20231221	132300	77161385	924	924	924	924	37
326	20231221	132200	77127197	924	924	924	924	0
327	20231221	132100	77127197	924	924	924	924	0
328	20231221	132000	77127197	924	924	924	924	0
329	20231221	131900	77127197	924	924	924	924	0
330	20231221	131800	77127197	924	924	924	924	43
331	20231221	131700	77087465	923	923	923	923	0
332	20231221	131600	77087465	923	923	923	923	0
333	20231221	131500	77087465	923	923	923	923	0
334	20231221	131400	77087465	923	923	923	923	0
335	20231221	131300	77087465	923	923	923	923	0
336	20231221	131200	77087465	923	923	923	923	1
337	20231221	131100	77086542	922	922	922	922	0
338	20231221	131000	77086542	922	922	922	922	0
339	20231221	130900	77086542	922	922	922	922	0
340	20231221	130800	77086542	922	922	922	922	0
341	20231221	130700	77086542	922	924	924	922	44
342	20231221	130600	77045888	922	922	922	922	1
343	20231221	130500	77044966	924	924	924	924	0
344	20231221	130400	77044966	924	924	924	924	0
345	20231221	130300	77044966	924	924	924	924	1
346	20231221	130200	77044042	923	923	923	923	0
347	20231221	130100	77044042	923	923	923	923	0
348	20231221	130000	77044042	923	923	923	923	0
349	20231221	125900	77044042	923	923	923	923	0
350	20231221	125800	77044042	923	923	923	923	542
351	20231221	125700	76543776	924	924	924	924	0
352	20231221	125600	76543776	924	924	924	924	43
353	20231221	125500	76504044	923	923	923	923	35
354	20231221	125400	76471739	923	923	923	923	0
355	20231221	125300	76471739	923	923	923	923	0
356	20231221	125200	76471739	923	923	923	923	0
357	20231221	125100	76471739	923	923	923	923	25
358	20231221	125000	76448664	924	924	924	924	1
359	20231221	124900	76447740	923	923	923	923	0
360	20231221	124800	76447740	923	923	923	923	0
361	20231221	124700	76447740	923	923	923	923	0
362	20231221	124600	76447740	923	923	923	923	0
363	20231221	124500	76447740	923	925	925	923	147
364	20231221	124400	76311971	925	925	925	925	0
365	20231221	124300	76311971	925	925	925	925	0
366	20231221	124200	76311971	925	925	925	925	0
367	20231221	124100	76311971	925	925	925	925	0
368	20231221	124000	76311971	925	925	925	925	0
369	20231221	123900	76311971	925	925	925	925	0
370	20231221	123800	76311971	925	925	925	925	0
371	20231221	123700	76311971	925	925	925	925	0
372	20231221	123600	76311971	925	925	925	925	205
373	20231221	123500	76122346	925	925	925	925	0
374	20231221	123400	76122346	925	925	925	925	43
375	20231221	123300	76082571	924	924	924	924	525
376	20231221	123200	75597471	924	924	924	924	0
377	20231221	123100	75597471	924	924	924	924	0
378	20231221	123000	75597471	924	924	924	924	0
379	20231221	122900	75597471	924	924	924	924	0
380	20231221	122800	75597471	924	924	924	924	0
381	20231221	122700	75597471	924	924	924	924	1
382	20231221	122600	75596547	924	924	924	924	0
383	20231221	122500	75596547	924	924	924	924	0
384	20231221	122400	75596547	924	924	924	924	0
385	20231221	122300	75596547	924	923	924	923	44
386	20231221	122200	75555905	922	923	923	922	811
387	20231221	122100	74807994	923	923	923	923	0
388	20231221	122000	74807994	923	923	923	923	0
389	20231221	121900	74807994	923	923	923	923	0
390	20231221	121800	74807994	923	923	923	923	0
391	20231221	121700	74807994	923	923	923	923	0
392	20231221	121600	74807994	923	923	923	923	0
393	20231221	121500	74807994	923	923	923	923	0
394	20231221	121400	74807994	923	923	923	923	50
395	20231221	121300	74761844	924	924	924	924	0
396	20231221	121200	74761844	924	924	924	924	44
397	20231221	121100	74721188	922	922	922	922	217
398	20231221	121000	74521114	922	922	922	922	7
399	20231221	120900	74514660	922	922	922	922	0
400	20231221	120800	74514660	922	922	922	922	0
401	20231221	120700	74514660	922	922	922	922	0
402	20231221	120600	74514660	922	922	922	922	0
403	20231221	120500	74514660	922	922	922	922	0
404	20231221	120400	74514660	922	922	922	922	50
405	20231221	120300	74468560	922	922	922	922	0
406	20231221	120200	74468560	922	922	922	922	0
407	20231221	120100	74468560	922	922	922	922	55
408	20231221	120000	74417850	922	922	922	922	800
409	20231221	115900	73680250	922	922	922	922	0
410	20231221	115800	73680250	922	922	922	922	0
411	20231221	115700	73680250	922	922	922	922	0
412	20231221	115600	73680250	922	922	922	922	0
413	20231221	115500	73680250	922	922	922	922	0
414	20231221	115400	73680250	922	921	922	920	6001
415	20231221	115300	68157021	922	922	922	922	0
416	20231221	115200	68157021	922	925	925	922	8961
417	20231221	115100	59893816	925	925	925	925	0
418	20231221	115000	59893816	925	925	925	925	44
419	20231221	114900	59853116	925	925	925	925	0
420	20231221	114800	59853116	925	925	925	925	1000
421	20231221	114700	58928116	925	925	925	925	0
422	20231221	114600	58928116	925	925	925	925	0
423	20231221	114500	58928116	925	925	925	925	0
424	20231221	114400	58928116	925	925	925	925	0
425	20231221	114300	58928116	925	925	925	925	0
426	20231221	114200	58928116	925	925	925	925	0
427	20231221	114100	58928116	925	925	925	925	0
428	20231221	114000	58928116	925	925	925	925	0
429	20231221	113900	58928116	925	925	925	925	50
430	20231221	113800	58881866	925	925	925	925	44
431	20231221	113700	58841166	925	925	925	925	1
432	20231221	113600	58840241	925	925	925	925	0
433	20231221	113500	58840241	925	925	925	925	0
434	20231221	113400	58840241	925	925	925	925	0
435	20231221	113300	58840241	925	925	925	925	0
436	20231221	113200	58840241	925	925	925	925	0
437	20231221	113100	58840241	925	925	925	925	0
438	20231221	113000	58840241	925	925	925	925	0
439	20231221	112900	58840241	925	925	925	925	0
440	20231221	112800	58840241	925	925	925	925	0
441	20231221	112700	58840241	925	923	925	923	542
442	20231221	112600	58339887	924	924	924	924	0
443	20231221	112500	58339887	924	924	924	924	0
444	20231221	112400	58339887	924	925	925	924	22
445	20231221	112300	58319539	925	925	925	925	0
446	20231221	112200	58319539	925	925	925	925	0
447	20231221	112100	58319539	925	925	925	925	0
448	20231221	112000	58319539	925	925	925	925	0
449	20231221	111900	58319539	925	925	925	925	0
450	20231221	111800	58319539	925	925	925	925	3
451	20231221	111700	58316764	925	925	925	925	0
452	20231221	111600	58316764	925	925	925	925	44
453	20231221	111500	58276064	923	923	923	923	0
454	20231221	111400	58276064	923	923	923	923	0
455	20231221	111300	58276064	923	923	923	923	0
456	20231221	111200	58276064	923	923	923	923	0
457	20231221	111100	58276064	923	923	923	923	0
458	20231221	111000	58276064	923	923	923	923	0
459	20231221	110900	58276064	923	923	923	923	0
460	20231221	110800	58276064	923	923	923	923	0
461	20231221	110700	58276064	923	923	923	923	0
462	20231221	110600	58276064	923	923	923	923	42
463	20231221	110500	58237298	922	923	923	922	961
464	20231221	110400	57351106	923	923	923	923	8
465	20231221	110300	57343722	923	922	923	922	1192
466	20231221	110200	56243806	922	922	922	922	0
467	20231221	110100	56243806	922	922	922	922	0
468	20231221	110000	56243806	922	922	922	922	81
469	20231221	105900	56169124	922	922	922	922	0
470	20231221	105800	56169124	922	922	922	922	495
471	20231221	105700	55712734	922	922	922	922	0
472	20231221	105600	55712734	922	923	923	922	5863
473	20231221	105500	50306998	923	923	923	923	1
474	20231221	105400	50306075	922	922	922	922	0
475	20231221	105300	50306075	922	923	923	922	7591
476	20231221	105200	43302128	924	924	924	924	0
477	20231221	105100	43302128	924	924	924	924	18
478	20231221	105000	43285496	923	923	923	923	0
479	20231221	104900	43285496	923	923	923	923	726
480	20231221	104800	42615398	925	925	925	925	0
481	20231221	104700	42615398	925	925	925	925	0
482	20231221	104600	42615398	925	925	925	925	0
483	20231221	104500	42615398	925	925	925	925	38
484	20231221	104400	42580248	925	925	925	925	0
485	20231221	104300	42580248	925	925	925	925	0
486	20231221	104200	42580248	925	925	925	925	0
487	20231221	104100	42580248	925	923	925	923	401
488	20231221	104000	42210123	923	924	924	923	177
489	20231221	103900	42046600	925	925	925	925	0
490	20231221	103800	42046600	925	925	925	925	0
491	20231221	103700	42046600	925	924	925	924	4142
492	20231221	103600	38216392	924	924	924	924	204
493	20231221	103500	38027896	924	926	926	924	8185
494	20231221	103400	30457198	927	927	927	927	0
495	20231221	103300	30457198	927	927	927	927	1
496	20231221	103200	30456271	926	926	926	926	0
497	20231221	103100	30456271	926	926	926	926	134
498	20231221	103000	30332187	927	927	927	927	0
499	20231221	102900	30332187	927	927	927	927	1
500	20231221	102800	30331260	927	927	927	927	1
501	20231221	102700	30330333	927	927	927	927	0
502	20231221	102600	30330333	927	927	927	927	12
503	20231221	102500	30319209	927	927	927	927	224
504	20231221	102400	30111561	927	927	927	927	215
505	20231221	102300	29912256	927	927	927	927	0
506	20231221	102200	29912256	927	927	927	927	0
507	20231221	102100	29912256	927	927	927	927	100
508	20231221	102000	29819556	927	927	927	927	1
509	20231221	101900	29818629	926	926	926	926	0
510	20231221	101800	29818629	926	926	926	926	0
511	20231221	101700	29818629	926	926	926	926	3
512	20231221	101600	29815851	926	927	927	926	532
513	20231221	101500	29323184	927	927	927	927	0
514	20231221	101400	29323184	927	927	927	927	0
515	20231221	101300	29323184	927	928	928	927	3327
516	20231221	101200	26239005	927	927	927	927	2
517	20231221	101100	26237151	928	928	928	928	1000
518	20231221	101000	25309151	928	928	928	928	0
519	20231221	100900	25309151	928	928	928	928	1
520	20231221	100800	25308223	927	927	927	927	0
521	20231221	100700	25308223	927	927	927	927	0
522	20231221	100600	25308223	927	927	927	927	0
523	20231221	100500	25308223	927	927	927	927	1309
524	20231221	100400	24094780	926	926	926	926	2
525	20231221	100300	24092928	926	926	927	926	1002
526	20231221	100200	23164076	926	926	926	926	2000
527	20231221	100100	21312076	926	926	926	926	0
528	20231221	100000	21312076	926	926	926	926	506
529	20231221	095900	20843520	926	926	926	926	1103
530	20231221	095800	19822142	926	926	926	926	1056
531	20231221	095700	18844286	927	927	927	927	1250
532	20231221	095600	17685536	928	928	928	927	10
533	20231221	095500	17676258	928	928	928	928	1
534	20231221	095400	17675330	928	928	928	928	1362
535	20231221	095300	16411394	928	928	928	928	501
536	20231221	095200	15946466	931	931	931	931	0
537	20231221	095100	15946466	931	931	931	931	0
538	20231221	095000	15946466	931	931	931	931	0
539	20231221	094900	15946466	931	931	931	931	0
540	20231221	094800	15946466	931	931	931	931	0
541	20231221	094700	15946466	931	931	931	931	10
542	20231221	094600	15937156	927	927	927	927	0
543	20231221	094500	15937156	927	927	927	927	40
544	20231221	094400	15900076	931	931	931	931	2
545	20231221	094300	15898214	931	930	931	930	2
546	20231221	094200	15896353	927	927	927	927	0
547	20231221	094100	15896353	927	927	931	927	5
548	20231221	094000	15891707	932	932	932	932	0
549	20231221	093900	15891707	932	932	932	932	0
550	20231221	093800	15891707	932	932	932	932	0
551	20231221	093700	15891707	932	932	932	932	10
552	20231221	093600	15882387	932	932	932	932	8
553	20231221	093500	15874931	932	932	932	932	0
554	20231221	093400	15874931	932	932	932	932	1
555	20231221	093300	15873999	932	932	932	932	5
556	20231221	093200	15869339	932	932	932	932	0
557	20231221	093100	15869339	932	932	932	932	1
558	20231221	093000	15868407	932	932	932	932	2
559	20231221	092900	15866543	932	932	932	932	0
560	20231221	092800	15866543	932	932	932	932	0
561	20231221	092700	15866543	932	932	932	932	1
562	20231221	092600	15865611	932	932	932	932	0
563	20231221	092500	15865611	932	932	932	932	102
564	20231221	092400	15770547	926	926	926	926	0
565	20231221	092300	15770547	926	926	926	926	1500
566	20231221	092200	14381547	926	927	927	926	2700
567	20231221	092100	11880347	926	932	932	926	119
568	20231221	092000	11769469	932	932	932	932	219
569	20231221	091900	11565361	932	932	932	932	1
570	20231221	091800	11564429	932	932	932	932	72
571	20231221	091700	11497325	932	932	932	932	0
572	20231221	091600	11497325	932	929	932	929	235
573	20231221	091500	11279004	926	926	926	926	264
574	20231221	091400	11034540	929	929	929	929	0
575	20231221	091300	11034540	929	929	929	929	1
576	20231221	091200	11033611	925	925	925	925	0
577	20231221	091100	11033611	925	925	925	925	150
578	20231221	091000	10894861	929	929	929	929	1
579	20231221	090900	10893932	923	929	929	923	7000
580	20231221	090800	4420183	930	930	930	930	0
581	20231221	090700	4420183	930	930	930	930	0
582	20231221	090600	4420183	930	930	930	930	3
583	20231221	090500	4417393	930	930	930	930	132
584	20231221	090400	4294633	930	930	930	930	0
585	20231221	090300	4294633	930	930	930	930	0
586	20231221	090200	4294633	930	925	930	925	505
587	20231221	090100	3827503	927	929	929	927	1020
588	20231221	090000	2881937	930	931	931	930	3098