KissMeData/042040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192300	99383449	425	425	425	425	2264
3	20231215	192200	99383449	425	425	425	425	0
4	20231215	192100	99383449	425	425	425	425	0
5	20231215	192000	99383449	425	425	425	425	0
6	20231215	191900	99383449	425	425	425	425	0
7	20231215	191800	99383449	425	425	425	425	0
8	20231215	191700	99383449	425	425	425	425	0
9	20231215	191600	99383449	425	425	425	425	0
10	20231215	191500	99383449	425	425	425	425	0
11	20231215	191400	99383449	425	425	425	425	0
12	20231215	191300	99383449	425	425	425	425	0
13	20231215	191200	99383449	425	425	425	425	0
14	20231215	191100	99383449	425	425	425	425	0
15	20231215	191000	99383449	425	425	425	425	0
16	20231215	190900	99383449	425	425	425	425	0
17	20231215	190800	99383449	425	425	425	425	0
18	20231215	190700	99383449	425	425	425	425	0
19	20231215	190600	99383449	425	425	425	425	0
20	20231215	190500	99383449	425	425	425	425	0
21	20231215	190400	99383449	425	425	425	425	0
22	20231215	190300	99383449	425	425	425	425	0
23	20231215	190200	99383449	425	425	425	425	0
24	20231215	190100	99383449	425	425	425	425	0
25	20231215	190000	99383449	425	425	425	425	0
26	20231215	185900	99383449	425	425	425	425	0
27	20231215	185800	99383449	425	425	425	425	0
28	20231215	185700	99383449	425	425	425	425	0
29	20231215	185600	99383449	425	425	425	425	0
30	20231215	185500	99383449	425	425	425	425	0
31	20231215	185400	99383449	425	425	425	425	0
32	20231215	185300	99383449	425	425	425	425	2264
33	20231215	185200	99383449	425	425	425	425	0
34	20231215	185100	99383449	425	425	425	425	0
35	20231215	185000	99383449	425	425	425	425	0
36	20231215	184900	99383449	425	425	425	425	0
37	20231215	184800	99383449	425	425	425	425	0
38	20231215	184700	99383449	425	425	425	425	0
39	20231215	184600	99383449	425	425	425	425	0
40	20231215	184500	99383449	425	425	425	425	0
41	20231215	184400	99383449	425	425	425	425	0
42	20231215	184300	99383449	425	425	425	425	0
43	20231215	184200	99383449	425	425	425	425	0
44	20231215	184100	99383449	425	425	425	425	0
45	20231215	184000	99383449	425	425	425	425	0
46	20231215	183900	99383449	425	425	425	425	0
47	20231215	183800	99383449	425	425	425	425	0
48	20231215	183700	99383449	425	425	425	425	0
49	20231215	183600	99383449	425	425	425	425	0
50	20231215	183500	99383449	425	425	425	425	0
51	20231215	183400	99383449	425	425	425	425	0
52	20231215	183300	99383449	425	425	425	425	0
53	20231215	183200	99383449	425	425	425	425	0
54	20231215	183100	99383449	425	425	425	425	0
55	20231215	183000	99383449	425	425	425	425	0
56	20231215	182900	99383449	425	425	425	425	0
57	20231215	182800	99383449	425	425	425	425	0
58	20231215	182700	99383449	425	425	425	425	0
59	20231215	182600	99383449	425	425	425	425	0
60	20231215	182500	99383449	425	425	425	425	0
61	20231215	182400	99383449	425	425	425	425	0
62	20231215	182300	99383449	425	425	425	425	2264
63	20231215	182200	99383449	425	425	425	425	0
64	20231215	182100	99383449	425	425	425	425	0
65	20231215	182000	99383449	425	425	425	425	0
66	20231215	181900	99383449	425	425	425	425	0
67	20231215	181800	99383449	425	425	425	425	0
68	20231215	181700	99383449	425	425	425	425	0
69	20231215	181600	99383449	425	425	425	425	0
70	20231215	181500	99383449	425	425	425	425	0
71	20231215	181400	99383449	425	425	425	425	0
72	20231215	181300	99383449	425	425	425	425	0
73	20231215	181200	99383449	425	425	425	425	0
74	20231215	181100	99383449	425	425	425	425	0
75	20231215	181000	99383449	425	425	425	425	0
76	20231215	180900	99383449	425	425	425	425	0
77	20231215	180800	99383449	425	425	425	425	0
78	20231215	180700	99383449	425	425	425	425	0
79	20231215	180600	99383449	425	425	425	425	0
80	20231215	180500	99383449	425	425	425	425	0
81	20231215	180400	99383449	425	425	425	425	0
82	20231215	180300	99383449	425	425	425	425	0
83	20231215	180200	99383449	425	425	425	425	0
84	20231215	180100	99383449	425	425	425	425	0
85	20231215	180000	99383449	425	425	425	425	0
86	20231215	175900	99383449	425	425	425	425	0
87	20231215	175800	99383449	425	425	425	425	0
88	20231215	175700	99383449	425	425	425	425	0
89	20231215	175600	99383449	425	425	425	425	0
90	20231215	175500	99383449	425	425	425	425	0
91	20231215	175400	99383449	425	425	425	425	0
92	20231215	175300	99383449	425	425	425	425	2264
93	20231215	175200	99383449	425	425	425	425	0
94	20231215	175100	99383449	425	425	425	425	0
95	20231215	175000	99383449	425	425	425	425	0
96	20231215	174900	99383449	425	425	425	425	0
97	20231215	174800	99383449	425	425	425	425	0
98	20231215	174700	99383449	425	425	425	425	0
99	20231215	174600	99383449	425	425	425	425	0
100	20231215	174500	99383449	425	425	425	425	0
101	20231215	174400	99383449	425	425	425	425	0
102	20231215	174300	99383449	425	425	425	425	0
103	20231215	174200	99383449	425	425	425	425	0
104	20231215	174100	99383449	425	425	425	425	0
105	20231215	174000	99383449	425	425	425	425	0
106	20231215	173900	99383449	425	425	425	425	0
107	20231215	173800	99383449	425	425	425	425	0
108	20231215	173700	99383449	425	425	425	425	0
109	20231215	173600	99383449	425	425	425	425	0
110	20231215	173500	99383449	425	425	425	425	0
111	20231215	173400	99383449	425	425	425	425	0
112	20231215	173300	99383449	425	425	425	425	0
113	20231215	173200	99383449	425	425	425	425	0
114	20231215	173100	99383449	425	425	425	425	0
115	20231215	173000	99383449	425	425	425	425	0
116	20231215	172900	99383449	425	425	425	425	0
117	20231215	172800	99383449	425	425	425	425	0
118	20231215	172700	99383449	425	425	425	425	0
119	20231215	172600	99383449	425	425	425	425	0
120	20231215	172500	99383449	425	425	425	425	0
121	20231215	172400	99383449	425	425	425	425	0
122	20231215	172300	99383449	425	425	425	425	2264
123	20231215	172200	99383449	425	425	425	425	0
124	20231215	172100	99383449	425	425	425	425	0
125	20231215	172000	99383449	425	425	425	425	0
126	20231215	171900	99383449	425	425	425	425	0
127	20231215	171800	99383449	425	425	425	425	0
128	20231215	171700	99383449	425	425	425	425	0
129	20231215	171600	99383449	425	425	425	425	0
130	20231215	171500	99383449	425	425	425	425	0
131	20231215	171400	99383449	425	425	425	425	0
132	20231215	171300	99383449	425	425	425	425	0
133	20231215	171200	99383449	425	425	425	425	0
134	20231215	171100	99383449	425	425	425	425	0
135	20231215	171000	99383449	425	425	425	425	0
136	20231215	170900	99383449	425	425	425	425	0
137	20231215	170800	99383449	425	425	425	425	0
138	20231215	170700	99383449	425	425	425	425	0
139	20231215	170600	99383449	425	425	425	425	0
140	20231215	170500	99383449	425	425	425	425	0
141	20231215	170400	99383449	425	425	425	425	0
142	20231215	170300	99383449	425	425	425	425	0
143	20231215	170200	99383449	425	425	425	425	0
144	20231215	170100	99383449	425	425	425	425	0
145	20231215	170000	99383449	425	425	425	425	0
146	20231215	165900	99383449	425	425	425	425	0
147	20231215	165800	99383449	425	425	425	425	0
148	20231215	165700	99383449	425	425	425	425	0
149	20231215	165600	99383449	425	425	425	425	0
150	20231215	165500	99383449	425	425	425	425	0
151	20231215	165400	99383449	425	425	425	425	0
152	20231215	165300	99383449	425	425	425	425	2264
153	20231215	165200	99383449	425	425	425	425	0
154	20231215	165100	99383449	425	425	425	425	0
155	20231215	165000	99383449	425	425	425	425	0
156	20231215	164900	99383449	425	425	425	425	0
157	20231215	164800	99383449	425	425	425	425	0
158	20231215	164700	99383449	425	425	425	425	0
159	20231215	164600	99383449	425	425	425	425	0
160	20231215	164500	99383449	425	425	425	425	0
161	20231215	164400	99383449	425	425	425	425	0
162	20231215	164300	99383449	425	425	425	425	0
163	20231215	164200	99383449	425	425	425	425	0
164	20231215	164100	99383449	425	425	425	425	0
165	20231215	164000	99383449	425	425	425	425	0
166	20231215	163900	99383449	425	425	425	425	0
167	20231215	163800	99383449	425	425	425	425	0
168	20231215	163700	99383449	425	425	425	425	0
169	20231215	163600	99383449	425	425	425	425	0
170	20231215	163500	99383449	425	425	425	425	0
171	20231215	163400	99383449	425	425	425	425	0
172	20231215	163300	99383449	425	425	425	425	0
173	20231215	163200	99383449	425	425	425	425	0
174	20231215	163100	99383449	425	425	425	425	0
175	20231215	163000	99383449	425	425	425	425	0
176	20231215	162900	99383449	425	425	425	425	0
177	20231215	162800	99383449	425	425	425	425	0
178	20231215	162700	99383449	425	425	425	425	0
179	20231215	162600	99383449	425	425	425	425	0
180	20231215	162500	99383449	425	425	425	425	0
181	20231215	162400	99383449	425	425	425	425	0
182	20231215	162300	99383449	425	425	425	425	2264
183	20231215	162200	99383449	425	425	425	425	0
184	20231215	162100	99383449	425	425	425	425	0
185	20231215	162000	99383449	425	425	425	425	0
186	20231215	161900	99383449	425	425	425	425	0
187	20231215	161800	99383449	425	425	425	425	0
188	20231215	161700	99383449	425	425	425	425	0
189	20231215	161600	99383449	425	425	425	425	0
190	20231215	161500	99383449	425	425	425	425	0
191	20231215	161400	99383449	425	425	425	425	0
192	20231215	161300	99383449	425	425	425	425	0
193	20231215	161200	99383449	425	425	425	425	0
194	20231215	161100	99383449	425	425	425	425	0
195	20231215	161000	99383449	425	425	425	425	0
196	20231215	160900	99383449	425	425	425	425	0
197	20231215	160800	99383449	425	425	425	425	0
198	20231215	160700	99383449	425	425	425	425	0
199	20231215	160600	99383449	425	425	425	425	0
200	20231215	160500	99383449	425	425	425	425	0
201	20231215	160400	99383449	425	425	425	425	0
202	20231215	160300	99383449	425	425	425	425	0
203	20231215	160200	99383449	425	425	425	425	0
204	20231215	160100	99383449	425	425	425	425	0
205	20231215	160000	99383449	425	425	425	425	0
206	20231215	155900	99383449	425	425	425	425	0
207	20231215	155800	99383449	425	425	425	425	0
208	20231215	155700	99383449	425	425	425	425	0
209	20231215	155600	99383449	425	425	425	425	0
210	20231215	155500	99383449	425	425	425	425	0
211	20231215	155400	99383449	425	425	425	425	0
212	20231215	155300	99383449	425	425	425	425	2264
213	20231215	155200	99383449	425	425	425	425	0
214	20231215	155100	99383449	425	425	425	425	0
215	20231215	155000	99383449	425	425	425	425	0
216	20231215	154900	99383449	425	425	425	425	0
217	20231215	154800	99383449	425	425	425	425	0
218	20231215	154700	99383449	425	425	425	425	0
219	20231215	154600	99383449	425	425	425	425	0
220	20231215	154500	99383449	425	425	425	425	0
221	20231215	154400	99383449	425	425	425	425	0
222	20231215	154300	99383449	425	425	425	425	0
223	20231215	154200	99383449	425	425	425	425	0
224	20231215	154100	99383449	425	425	425	425	0
225	20231215	154000	99383449	425	425	425	425	0
226	20231215	153900	99383449	425	425	425	425	0
227	20231215	153800	99383449	425	425	425	425	0
228	20231215	153700	99383449	425	425	425	425	0
229	20231215	153600	99383449	425	425	425	425	0
230	20231215	153500	99383449	425	425	425	425	0
231	20231215	153400	99383449	425	425	425	425	0
232	20231215	153300	99383449	425	425	425	425	0
233	20231215	153200	99383449	425	425	425	425	0
234	20231215	153100	99383449	425	425	425	425	0
235	20231215	153000	99383449	425	425	425	425	2264
236	20231215	152900	98421249	425	425	425	425	0
237	20231215	152800	98421249	425	425	425	425	0
238	20231215	152700	98421249	425	425	425	425	0
239	20231215	152600	98421249	425	425	425	425	0
240	20231215	152500	98421249	425	425	425	425	0
241	20231215	152400	98421249	425	425	425	425	0
242	20231215	152300	98421249	425	425	425	425	0
243	20231215	152200	98421249	425	425	425	425	0
244	20231215	152100	98421249	425	425	425	425	0
245	20231215	152000	98421249	425	425	425	425	0
246	20231215	151900	98421249	425	425	425	425	0
247	20231215	151800	98421249	425	424	425	424	76
248	20231215	151700	98389024	425	425	425	425	632
249	20231215	151600	98120424	425	425	425	425	7
250	20231215	151500	98117449	424	424	424	424	5221
251	20231215	151400	95903745	423	424	424	423	1805
252	20231215	151300	95138429	424	424	424	424	1
253	20231215	151200	95138005	425	425	425	425	0
254	20231215	151100	95138005	425	425	425	425	0
255	20231215	151000	95138005	425	425	425	425	0
256	20231215	150900	95138005	425	425	425	425	1
257	20231215	150800	95137580	424	424	424	424	0
258	20231215	150700	95137580	424	424	424	424	0
259	20231215	150600	95137580	424	424	424	424	0
260	20231215	150500	95137580	424	425	425	424	123
261	20231215	150400	95085417	425	425	425	425	0
262	20231215	150300	95085417	425	425	425	425	400
263	20231215	150200	94915417	425	425	425	425	2
264	20231215	150100	94914567	425	425	425	425	0
265	20231215	150000	94914567	425	425	425	425	2800
266	20231215	145900	93724567	425	425	425	425	0
267	20231215	145800	93724567	425	425	425	425	85
268	20231215	145700	93688442	425	425	425	425	0
269	20231215	145600	93688442	425	425	425	425	0
270	20231215	145500	93688442	425	425	425	425	100
271	20231215	145400	93645942	424	424	424	424	0
272	20231215	145300	93645942	424	424	424	424	0
273	20231215	145200	93645942	424	424	424	424	0
274	20231215	145100	93645942	424	424	424	424	0
275	20231215	145000	93645942	424	424	424	424	0
276	20231215	144900	93645942	424	424	424	424	0
277	20231215	144800	93645942	424	424	424	424	985
278	20231215	144700	93228302	425	425	425	425	0
279	20231215	144600	93228302	425	425	425	425	0
280	20231215	144500	93228302	425	425	425	425	0
281	20231215	144400	93228302	425	424	425	424	2
282	20231215	144300	93227453	425	425	425	425	0
283	20231215	144200	93227453	425	425	425	425	0
284	20231215	144100	93227453	425	425	425	425	0
285	20231215	144000	93227453	425	425	425	425	68
286	20231215	143900	93198553	425	424	425	424	146
287	20231215	143800	93136646	424	424	424	424	2005
288	20231215	143700	92286526	424	424	424	424	224
289	20231215	143600	92191550	424	424	424	424	4
290	20231215	143500	92189854	424	424	424	424	53
291	20231215	143400	92167382	424	424	424	424	0
292	20231215	143300	92167382	424	424	424	424	10
293	20231215	143200	92163142	424	424	424	424	0
294	20231215	143100	92163142	424	424	424	424	5
295	20231215	143000	92161022	424	424	424	424	10
296	20231215	142900	92156782	424	424	424	424	0
297	20231215	142800	92156782	424	424	424	424	0
298	20231215	142700	92156782	424	424	424	424	0
299	20231215	142600	92156782	424	424	424	424	9
300	20231215	142500	92152966	423	423	423	423	445
301	20231215	142400	91964731	424	424	424	424	10
302	20231215	142300	91960491	423	423	423	423	0
303	20231215	142200	91960491	423	423	423	423	0
304	20231215	142100	91960491	423	424	424	423	3101
305	20231215	142000	90648767	424	424	424	424	0
306	20231215	141900	90648767	424	424	424	424	54
307	20231215	141800	90625871	424	424	424	424	1115
308	20231215	141700	90153111	425	425	425	425	0
309	20231215	141600	90153111	425	425	425	425	0
310	20231215	141500	90153111	425	425	425	425	0
311	20231215	141400	90153111	425	425	425	425	0
312	20231215	141300	90153111	425	425	425	425	0
313	20231215	141200	90153111	425	425	425	425	1
314	20231215	141100	90152686	424	424	424	424	0
315	20231215	141000	90152686	424	424	424	424	0
316	20231215	140900	90152686	424	424	424	424	0
317	20231215	140800	90152686	424	424	424	424	0
318	20231215	140700	90152686	424	424	424	424	1000
319	20231215	140600	89728686	424	424	424	424	166
320	20231215	140500	89658302	425	425	425	425	0
321	20231215	140400	89658302	425	425	425	425	0
322	20231215	140300	89658302	425	425	425	425	0
323	20231215	140200	89658302	425	425	425	425	0
324	20231215	140100	89658302	425	425	425	425	4
325	20231215	140000	89656602	425	425	425	425	0
326	20231215	135900	89656602	425	425	425	425	50
327	20231215	135800	89635352	425	425	425	425	788
328	20231215	135700	89300452	425	425	425	425	0
329	20231215	135600	89300452	425	425	425	425	0
330	20231215	135500	89300452	425	425	425	425	178
331	20231215	135400	89224802	425	425	425	425	0
332	20231215	135300	89224802	425	425	425	425	0
333	20231215	135200	89224802	425	425	425	425	0
334	20231215	135100	89224802	425	425	425	425	0
335	20231215	135000	89224802	425	425	425	425	1
336	20231215	134900	89224377	422	423	423	422	8000
337	20231215	134800	85846451	423	423	423	423	0
338	20231215	134700	85846451	423	423	423	423	0
339	20231215	134600	85846451	423	423	423	423	0
340	20231215	134500	85846451	423	423	423	423	0
341	20231215	134400	85846451	423	426	426	423	19515
342	20231215	134300	77589508	427	427	427	427	0
343	20231215	134200	77589508	427	427	427	427	0
344	20231215	134100	77589508	427	427	427	427	52
345	20231215	134000	77567304	427	427	427	427	0
346	20231215	133900	77567304	427	427	427	427	0
347	20231215	133800	77567304	427	427	427	427	0
348	20231215	133700	77567304	427	427	427	427	0
349	20231215	133600	77567304	427	427	427	427	20
350	20231215	133500	77558764	427	427	427	427	0
351	20231215	133400	77558764	427	427	427	427	0
352	20231215	133300	77558764	427	427	427	427	1
353	20231215	133200	77558337	426	426	426	426	0
354	20231215	133100	77558337	426	426	426	426	0
355	20231215	133000	77558337	426	426	426	426	0
356	20231215	132900	77558337	426	426	426	426	0
357	20231215	132800	77558337	426	426	426	426	0
358	20231215	132700	77558337	426	426	426	426	80
359	20231215	132600	77524257	427	427	427	427	0
360	20231215	132500	77524257	427	427	427	427	1
361	20231215	132400	77523830	426	425	426	425	662
362	20231215	132300	77242476	426	426	426	426	100
363	20231215	132200	77199876	425	425	425	425	0
364	20231215	132100	77199876	425	425	425	425	0
365	20231215	132000	77199876	425	425	425	425	0
366	20231215	131900	77199876	425	425	425	425	1000
367	20231215	131800	76774876	425	425	425	425	0
368	20231215	131700	76774876	425	425	425	425	0
369	20231215	131600	76774876	425	425	425	425	5
370	20231215	131500	76772751	425	424	425	424	6818
371	20231215	131400	73881918	423	425	425	423	982
372	20231215	131300	73466530	423	423	423	423	0
373	20231215	131200	73466530	423	423	423	423	0
374	20231215	131100	73466530	423	423	423	423	0
375	20231215	131000	73466530	423	423	423	423	200
376	20231215	130900	73381930	422	424	425	422	4427
377	20231215	130800	71505580	423	423	423	423	0
378	20231215	130700	71505580	423	423	423	423	0
379	20231215	130600	71505580	423	423	423	423	0
380	20231215	130500	71505580	423	423	423	423	46507
381	20231215	130400	51833119	425	425	425	425	0
382	20231215	130300	51833119	425	425	425	425	2410
383	20231215	130200	50808869	427	427	427	427	1
384	20231215	130100	50808442	425	425	425	425	2591
385	20231215	130000	49707267	425	425	425	425	0
386	20231215	125900	49707267	425	425	425	425	0
387	20231215	125800	49707267	425	425	425	425	0
388	20231215	125700	49707267	425	424	425	424	10050
389	20231215	125600	45446017	426	426	426	426	0
390	20231215	125500	45446017	426	426	426	426	107
391	20231215	125400	45400435	426	426	426	426	1
392	20231215	125300	45400009	426	426	426	426	892
393	20231215	125200	45020017	426	426	426	426	0
394	20231215	125100	45020017	426	426	426	426	1
395	20231215	125000	45019591	424	424	424	424	0
396	20231215	124900	45019591	424	424	424	424	0
397	20231215	124800	45019591	424	424	424	424	0
398	20231215	124700	45019591	424	424	424	424	0
399	20231215	124600	45019591	424	424	424	424	0
400	20231215	124500	45019591	424	425	425	424	1600
401	20231215	124400	44341091	425	425	425	425	0
402	20231215	124300	44341091	425	425	425	425	0
403	20231215	124200	44341091	425	425	425	425	0
404	20231215	124100	44341091	425	425	425	425	0
405	20231215	124000	44341091	425	425	425	425	22000
406	20231215	123900	34991091	425	426	426	425	10000
407	20231215	123800	30740874	425	425	425	425	0
408	20231215	123700	30740874	425	425	425	425	0
409	20231215	123600	30740874	425	425	425	425	0
410	20231215	123500	30740874	425	425	425	425	0
411	20231215	123400	30740874	425	425	425	425	0
412	20231215	123300	30740874	425	425	425	425	0
413	20231215	123200	30740874	425	425	425	425	0
414	20231215	123100	30740874	425	425	425	425	0
415	20231215	123000	30740874	425	425	425	425	0
416	20231215	122900	30740874	425	425	425	425	0
417	20231215	122800	30740874	425	425	425	425	0
418	20231215	122700	30740874	425	425	425	425	0
419	20231215	122600	30740874	425	425	425	425	0
420	20231215	122500	30740874	425	425	425	425	0
421	20231215	122400	30740874	425	425	425	425	0
422	20231215	122300	30740874	425	425	425	425	0
423	20231215	122200	30740874	425	425	425	425	0
424	20231215	122100	30740874	425	425	425	425	0
425	20231215	122000	30740874	425	425	425	425	0
426	20231215	121900	30740874	425	425	425	425	0
427	20231215	121800	30740874	425	425	425	425	0
428	20231215	121700	30740874	425	425	425	425	0
429	20231215	121600	30740874	425	425	425	425	0
430	20231215	121500	30740874	425	425	425	425	0
431	20231215	121400	30740874	425	425	425	425	0
432	20231215	121300	30740874	425	425	425	425	0
433	20231215	121200	30740874	425	425	425	425	0
434	20231215	121100	30740874	425	425	425	425	0
435	20231215	121000	30740874	425	428	428	425	4080
436	20231215	120900	29004410	428	428	428	428	0
437	20231215	120800	29004410	428	428	428	428	0
438	20231215	120700	29004410	428	428	428	428	0
439	20231215	120600	29004410	428	428	428	428	21
440	20231215	120500	28995422	427	427	427	427	0
441	20231215	120400	28995422	427	427	427	427	0
442	20231215	120300	28995422	427	427	427	427	0
443	20231215	120200	28995422	427	427	427	427	0
444	20231215	120100	28995422	427	427	427	427	0
445	20231215	120000	28995422	427	427	427	427	1000
446	20231215	115900	28568422	428	428	428	428	0
447	20231215	115800	28568422	428	428	428	428	0
448	20231215	115700	28568422	428	428	428	428	0
449	20231215	115600	28568422	428	428	428	428	0
450	20231215	115500	28568422	428	428	428	428	0
451	20231215	115400	28568422	428	428	428	428	0
452	20231215	115300	28568422	428	428	428	428	28
453	20231215	115200	28556438	428	428	428	428	1000
454	20231215	115100	28128438	428	428	428	428	0
455	20231215	115000	28128438	428	428	428	428	0
456	20231215	114900	28128438	428	428	428	428	0
457	20231215	114800	28128438	428	428	428	428	200
458	20231215	114700	28042838	428	428	428	428	0
459	20231215	114600	28042838	428	428	428	428	0
460	20231215	114500	28042838	428	428	428	428	0
461	20231215	114400	28042838	428	428	428	428	0
462	20231215	114300	28042838	428	428	428	428	0
463	20231215	114200	28042838	428	428	428	428	0
464	20231215	114100	28042838	428	428	428	428	6
465	20231215	114000	28040270	426	426	426	426	0
466	20231215	113900	28040270	426	426	426	426	0
467	20231215	113800	28040270	426	427	427	426	1000
468	20231215	113700	27614250	427	427	427	427	0
469	20231215	113600	27614250	427	427	427	427	0
470	20231215	113500	27614250	427	427	427	427	0
471	20231215	113400	27614250	427	427	427	427	0
472	20231215	113300	27614250	427	427	427	427	81
473	20231215	113200	27579663	427	427	427	427	2000
474	20231215	113100	26725663	427	427	427	427	0
475	20231215	113000	26725663	427	427	427	427	36
476	20231215	112900	26710291	427	427	427	427	1000
477	20231215	112800	26283291	427	427	427	427	2
478	20231215	112700	26282437	427	427	427	427	2
479	20231215	112600	26281583	427	427	427	427	0
480	20231215	112500	26281583	427	427	427	427	20
481	20231215	112400	26273043	425	425	425	425	0
482	20231215	112300	26273043	425	425	425	425	0
483	20231215	112200	26273043	425	425	425	425	0
484	20231215	112100	26273043	425	425	425	425	0
485	20231215	112000	26273043	425	425	425	425	0
486	20231215	111900	26273043	425	425	425	425	0
487	20231215	111800	26273043	425	425	425	425	0
488	20231215	111700	26273043	425	426	426	425	5000
489	20231215	111600	24147596	426	426	426	426	0
490	20231215	111500	24147596	426	426	426	426	0
491	20231215	111400	24147596	426	426	426	426	0
492	20231215	111300	24147596	426	426	426	426	0
493	20231215	111200	24147596	426	426	426	426	0
494	20231215	111100	24147596	426	426	426	426	658
495	20231215	111000	23867288	427	427	427	427	0
496	20231215	110900	23867288	427	427	427	427	20
497	20231215	110800	23858748	427	427	427	427	0
498	20231215	110700	23858748	427	427	427	426	327
499	20231215	110600	23719246	426	426	426	426	3
500	20231215	110500	23717968	426	426	426	426	0
501	20231215	110400	23717968	426	426	426	426	453
502	20231215	110300	23524990	426	426	426	426	56
503	20231215	110200	23501134	426	427	427	426	222
504	20231215	110100	23406540	427	427	427	427	0
505	20231215	110000	23406540	427	427	427	427	1
506	20231215	105900	23406113	427	427	427	427	0
507	20231215	105800	23406113	427	427	427	427	0
508	20231215	105700	23406113	427	427	427	427	0
509	20231215	105600	23406113	427	427	427	427	1000
510	20231215	105500	22979113	427	427	427	427	4
511	20231215	105400	22977405	427	427	427	427	0
512	20231215	105300	22977405	427	427	427	427	0
513	20231215	105200	22977405	427	427	427	427	1
514	20231215	105100	22976978	427	427	427	427	0
515	20231215	105000	22976978	427	427	427	427	0
516	20231215	104900	22976978	427	427	427	427	0
517	20231215	104800	22976978	427	427	427	427	0
518	20231215	104700	22976978	427	427	427	427	0
519	20231215	104600	22976978	427	427	427	427	3
520	20231215	104500	22975697	426	426	426	426	0
521	20231215	104400	22975697	426	426	426	426	1011
522	20231215	104300	22545011	427	427	427	427	0
523	20231215	104200	22545011	427	427	427	427	0
524	20231215	104100	22545011	427	427	427	427	0
525	20231215	104000	22545011	427	427	427	427	0
526	20231215	103900	22545011	427	427	427	427	5
527	20231215	103800	22542876	427	427	427	427	2
528	20231215	103700	22542022	427	427	427	427	10
529	20231215	103600	22537752	427	427	427	427	0
530	20231215	103500	22537752	427	427	427	427	0
531	20231215	103400	22537752	427	427	427	427	0
532	20231215	103300	22537752	427	427	427	427	1127
533	20231215	103200	22056523	426	426	426	426	0
534	20231215	103100	22056523	426	426	426	426	812
535	20231215	103000	21710611	426	426	426	426	0
536	20231215	102900	21710611	426	427	427	426	19620
537	20231215	102800	13352386	427	427	427	427	0
538	20231215	102700	13352386	427	427	427	427	0
539	20231215	102600	13352386	427	427	427	427	1200
540	20231215	102500	12839986	428	428	428	428	0
541	20231215	102400	12839986	428	428	428	428	1
542	20231215	102300	12839558	427	427	427	427	0
543	20231215	102200	12839558	427	427	427	427	0
544	20231215	102100	12839558	427	427	427	427	0
545	20231215	102000	12839558	427	427	427	427	0
546	20231215	101900	12839558	427	427	427	427	0
547	20231215	101800	12839558	427	427	427	427	0
548	20231215	101700	12839558	427	427	427	427	0
549	20231215	101600	12839558	427	427	427	427	0
550	20231215	101500	12839558	427	427	427	427	2294
551	20231215	101400	11860020	428	428	428	428	2450
552	20231215	101300	10811420	428	428	428	428	0
553	20231215	101200	10811420	428	428	428	428	26
554	20231215	101100	10800292	428	428	428	428	24
555	20231215	101000	10790020	429	429	429	428	2089
556	20231215	100900	9895628	429	429	429	429	0
557	20231215	100800	9895628	429	429	429	429	0
558	20231215	100700	9895628	429	429	429	429	10
559	20231215	100600	9891338	429	429	429	429	10
560	20231215	100500	9887048	428	428	428	428	3
561	20231215	100400	9885764	428	428	428	428	1
562	20231215	100300	9885336	428	428	428	428	5
563	20231215	100200	9883196	429	429	429	429	1
564	20231215	100100	9882767	429	429	429	429	515
565	20231215	100000	9661832	429	429	429	429	1
566	20231215	095900	9661403	428	428	428	428	93
567	20231215	095800	9621599	429	429	429	429	0
568	20231215	095700	9621599	429	429	429	429	0
569	20231215	095600	9621599	429	429	429	429	0
570	20231215	095500	9621599	429	429	429	429	0
571	20231215	095400	9621599	429	429	429	429	0
572	20231215	095300	9621599	429	429	429	429	0
573	20231215	095200	9621599	429	429	429	429	0
574	20231215	095100	9621599	429	429	429	429	0
575	20231215	095000	9621599	429	429	429	429	0
576	20231215	094900	9621599	429	429	429	429	0
577	20231215	094800	9621599	429	429	429	429	0
578	20231215	094700	9621599	429	429	429	429	200
579	20231215	094600	9535799	429	429	429	429	2
580	20231215	094500	9534941	426	426	426	426	0
581	20231215	094400	9534941	426	426	426	426	0
582	20231215	094300	9534941	426	426	426	426	0
583	20231215	094200	9534941	426	428	428	426	3300
584	20231215	094100	8126329	430	430	430	430	0
585	20231215	094000	8126329	430	430	430	430	4
586	20231215	093900	8124609	430	430	430	429	6611
587	20231215	093800	5288396	430	430	430	429	53
588	20231215	093700	5265654	429	429	429	429	201
589	20231215	093600	5179425	430	430	430	430	7
590	20231215	093500	5176415	430	430	430	430	0
591	20231215	093400	5176415	430	430	430	430	1
592	20231215	093300	5175985	429	429	429	429	10
593	20231215	093200	5171695	429	430	430	429	19
594	20231215	093100	5163537	429	429	429	429	0
595	20231215	093000	5163537	429	429	429	429	0
596	20231215	092900	5163537	429	429	429	429	3
597	20231215	092800	5162250	430	430	430	430	20
598	20231215	092700	5153650	429	429	429	429	0
599	20231215	092600	5153650	429	429	429	429	1000
600	20231215	092500	4724650	430	430	430	430	0
601	20231215	092400	4724650	430	430	430	430	2602
602	20231215	092300	3605790	432	432	432	432	0
603	20231215	092200	3605790	432	432	432	432	1
604	20231215	092100	3605358	430	432	432	430	524
605	20231215	092000	3379990	431	431	431	431	0
606	20231215	091900	3379990	431	431	431	431	2054
607	20231215	091800	2494716	431	431	431	431	0
608	20231215	091700	2494716	431	431	431	431	845
609	20231215	091600	2130521	432	431	432	431	1314
610	20231215	091500	1563262	432	432	432	432	0
611	20231215	091400	1563262	432	432	432	432	240
612	20231215	091300	1459582	432	431	432	431	1021
613	20231215	091200	1019509	431	430	431	430	3
614	20231215	091100	1018218	428	428	428	428	0
615	20231215	091000	1018218	428	428	428	428	102
616	20231215	090900	974562	428	428	428	428	43
617	20231215	090800	956158	428	426	428	426	1364
618	20231215	090700	374992	429	428	429	428	120
619	20231215	090600	323513	427	427	427	427	14
620	20231215	090500	317535	424	424	424	424	0
621	20231215	090400	317535	424	428	428	424	189
622	20231215	090300	237015	428	428	428	428	0
623	20231215	090200	237015	428	428	428	428	0
624	20231215	090100	237015	428	428	428	428	10
625	20231215	090000	232735	428	422	428	422	547