KissMeData/027040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191000	27602643	429	429	429	429	41
3	20231211	190900	27602643	429	429	429	429	0
4	20231211	190800	27602643	429	429	429	429	0
5	20231211	190700	27602643	429	429	429	429	0
6	20231211	190600	27602643	429	429	429	429	0
7	20231211	190500	27602643	429	429	429	429	0
8	20231211	190400	27602643	429	429	429	429	0
9	20231211	190300	27602643	429	429	429	429	0
10	20231211	190200	27602643	429	429	429	429	0
11	20231211	190100	27602643	429	429	429	429	0
12	20231211	190000	27602643	429	429	429	429	0
13	20231211	185900	27602643	429	429	429	429	0
14	20231211	185800	27602643	429	429	429	429	0
15	20231211	185700	27602643	429	429	429	429	0
16	20231211	185600	27602643	429	429	429	429	0
17	20231211	185500	27602643	429	429	429	429	0
18	20231211	185400	27602643	429	429	429	429	0
19	20231211	185300	27602643	429	429	429	429	0
20	20231211	185200	27602643	429	429	429	429	0
21	20231211	185100	27602643	429	429	429	429	0
22	20231211	185000	27602643	429	429	429	429	0
23	20231211	184900	27602643	429	429	429	429	0
24	20231211	184800	27602643	429	429	429	429	0
25	20231211	184700	27602643	429	429	429	429	0
26	20231211	184600	27602643	429	429	429	429	0
27	20231211	184500	27602643	429	429	429	429	0
28	20231211	184400	27602643	429	429	429	429	0
29	20231211	184300	27602643	429	429	429	429	0
30	20231211	184200	27602643	429	429	429	429	0
31	20231211	184100	27602643	429	429	429	429	0
32	20231211	184000	27602643	429	429	429	429	41
33	20231211	183900	27602643	429	429	429	429	0
34	20231211	183800	27602643	429	429	429	429	0
35	20231211	183700	27602643	429	429	429	429	0
36	20231211	183600	27602643	429	429	429	429	0
37	20231211	183500	27602643	429	429	429	429	0
38	20231211	183400	27602643	429	429	429	429	0
39	20231211	183300	27602643	429	429	429	429	0
40	20231211	183200	27602643	429	429	429	429	0
41	20231211	183100	27602643	429	429	429	429	0
42	20231211	183000	27602643	429	429	429	429	0
43	20231211	182900	27602643	429	429	429	429	0
44	20231211	182800	27602643	429	429	429	429	0
45	20231211	182700	27602643	429	429	429	429	0
46	20231211	182600	27602643	429	429	429	429	0
47	20231211	182500	27602643	429	429	429	429	0
48	20231211	182400	27602643	429	429	429	429	0
49	20231211	182300	27602643	429	429	429	429	0
50	20231211	182200	27602643	429	429	429	429	0
51	20231211	182100	27602643	429	429	429	429	0
52	20231211	182000	27602643	429	429	429	429	0
53	20231211	181900	27602643	429	429	429	429	0
54	20231211	181800	27602643	429	429	429	429	0
55	20231211	181700	27602643	429	429	429	429	0
56	20231211	181600	27602643	429	429	429	429	0
57	20231211	181500	27602643	429	429	429	429	0
58	20231211	181400	27602643	429	429	429	429	0
59	20231211	181300	27602643	429	429	429	429	0
60	20231211	181200	27602643	429	429	429	429	0
61	20231211	181100	27602643	429	429	429	429	0
62	20231211	181000	27602643	429	429	429	429	41
63	20231211	180900	27602643	429	429	429	429	0
64	20231211	180800	27602643	429	429	429	429	0
65	20231211	180700	27602643	429	429	429	429	0
66	20231211	180600	27602643	429	429	429	429	0
67	20231211	180500	27602643	429	429	429	429	0
68	20231211	180400	27602643	429	429	429	429	0
69	20231211	180300	27602643	429	429	429	429	0
70	20231211	180200	27602643	429	429	429	429	0
71	20231211	180100	27602643	429	429	429	429	0
72	20231211	180000	27602643	429	429	429	429	0
73	20231211	175900	27602643	429	429	429	429	0
74	20231211	175800	27602643	429	429	429	429	0
75	20231211	175700	27602643	429	429	429	429	0
76	20231211	175600	27602643	429	429	429	429	0
77	20231211	175500	27602643	429	429	429	429	0
78	20231211	175400	27602643	429	429	429	429	0
79	20231211	175300	27602643	429	429	429	429	0
80	20231211	175200	27602643	429	429	429	429	0
81	20231211	175100	27602643	429	429	429	429	0
82	20231211	175000	27602643	429	429	429	429	0
83	20231211	174900	27602643	429	429	429	429	0
84	20231211	174800	27602643	429	429	429	429	0
85	20231211	174700	27602643	429	429	429	429	0
86	20231211	174600	27602643	429	429	429	429	0
87	20231211	174500	27602643	429	429	429	429	0
88	20231211	174400	27602643	429	429	429	429	0
89	20231211	174300	27602643	429	429	429	429	0
90	20231211	174200	27602643	429	429	429	429	0
91	20231211	174100	27602643	429	429	429	429	0
92	20231211	174000	27602643	429	429	429	429	41
93	20231211	173900	27602643	429	429	429	429	0
94	20231211	173800	27602643	429	429	429	429	0
95	20231211	173700	27602643	429	429	429	429	0
96	20231211	173600	27602643	429	429	429	429	0
97	20231211	173500	27602643	429	429	429	429	0
98	20231211	173400	27602643	429	429	429	429	0
99	20231211	173300	27602643	429	429	429	429	0
100	20231211	173200	27602643	429	429	429	429	0
101	20231211	173100	27602643	429	429	429	429	0
102	20231211	173000	27602643	429	429	429	429	0
103	20231211	172900	27602643	429	429	429	429	0
104	20231211	172800	27602643	429	429	429	429	0
105	20231211	172700	27602643	429	429	429	429	0
106	20231211	172600	27602643	429	429	429	429	0
107	20231211	172500	27602643	429	429	429	429	0
108	20231211	172400	27602643	429	429	429	429	0
109	20231211	172300	27602643	429	429	429	429	0
110	20231211	172200	27602643	429	429	429	429	0
111	20231211	172100	27602643	429	429	429	429	0
112	20231211	172000	27602643	429	429	429	429	0
113	20231211	171900	27602643	429	429	429	429	0
114	20231211	171800	27602643	429	429	429	429	0
115	20231211	171700	27602643	429	429	429	429	0
116	20231211	171600	27602643	429	429	429	429	0
117	20231211	171500	27602643	429	429	429	429	0
118	20231211	171400	27602643	429	429	429	429	0
119	20231211	171300	27602643	429	429	429	429	0
120	20231211	171200	27602643	429	429	429	429	0
121	20231211	171100	27602643	429	429	429	429	0
122	20231211	171000	27602643	429	429	429	429	41
123	20231211	170900	27602643	429	429	429	429	0
124	20231211	170800	27602643	429	429	429	429	0
125	20231211	170700	27602643	429	429	429	429	0
126	20231211	170600	27602643	429	429	429	429	0
127	20231211	170500	27602643	429	429	429	429	0
128	20231211	170400	27602643	429	429	429	429	0
129	20231211	170300	27602643	429	429	429	429	0
130	20231211	170200	27602643	429	429	429	429	0
131	20231211	170100	27602643	429	429	429	429	0
132	20231211	170000	27602643	429	429	429	429	0
133	20231211	165900	27602643	429	429	429	429	0
134	20231211	165800	27602643	429	429	429	429	0
135	20231211	165700	27602643	429	429	429	429	0
136	20231211	165600	27602643	429	429	429	429	0
137	20231211	165500	27602643	429	429	429	429	0
138	20231211	165400	27602643	429	429	429	429	0
139	20231211	165300	27602643	429	429	429	429	0
140	20231211	165200	27602643	429	429	429	429	0
141	20231211	165100	27602643	429	429	429	429	0
142	20231211	165000	27602643	429	429	429	429	0
143	20231211	164900	27602643	429	429	429	429	0
144	20231211	164800	27602643	429	429	429	429	0
145	20231211	164700	27602643	429	429	429	429	0
146	20231211	164600	27602643	429	429	429	429	0
147	20231211	164500	27602643	429	429	429	429	0
148	20231211	164400	27602643	429	429	429	429	0
149	20231211	164300	27602643	429	429	429	429	0
150	20231211	164200	27602643	429	429	429	429	0
151	20231211	164100	27602643	429	429	429	429	0
152	20231211	164000	27602643	429	429	429	429	41
153	20231211	163900	27602643	429	429	429	429	0
154	20231211	163800	27602643	429	429	429	429	0
155	20231211	163700	27602643	429	429	429	429	0
156	20231211	163600	27602643	429	429	429	429	0
157	20231211	163500	27602643	429	429	429	429	0
158	20231211	163400	27602643	429	429	429	429	0
159	20231211	163300	27602643	429	429	429	429	0
160	20231211	163200	27602643	429	429	429	429	0
161	20231211	163100	27602643	429	429	429	429	0
162	20231211	163000	27602643	429	429	429	429	0
163	20231211	162900	27602643	429	429	429	429	0
164	20231211	162800	27602643	429	429	429	429	0
165	20231211	162700	27602643	429	429	429	429	0
166	20231211	162600	27602643	429	429	429	429	0
167	20231211	162500	27602643	429	429	429	429	0
168	20231211	162400	27602643	429	429	429	429	0
169	20231211	162300	27602643	429	429	429	429	0
170	20231211	162200	27602643	429	429	429	429	0
171	20231211	162100	27602643	429	429	429	429	0
172	20231211	162000	27602643	429	429	429	429	0
173	20231211	161900	27602643	429	429	429	429	0
174	20231211	161800	27602643	429	429	429	429	0
175	20231211	161700	27602643	429	429	429	429	0
176	20231211	161600	27602643	429	429	429	429	0
177	20231211	161500	27602643	429	429	429	429	0
178	20231211	161400	27602643	429	429	429	429	0
179	20231211	161300	27602643	429	429	429	429	0
180	20231211	161200	27602643	429	429	429	429	0
181	20231211	161100	27602643	429	429	429	429	0
182	20231211	161000	27602643	429	429	429	429	41
183	20231211	160900	27602643	429	429	429	429	0
184	20231211	160800	27602643	429	429	429	429	0
185	20231211	160700	27602643	429	429	429	429	0
186	20231211	160600	27602643	429	429	429	429	0
187	20231211	160500	27602643	429	429	429	429	0
188	20231211	160400	27602643	429	429	429	429	0
189	20231211	160300	27602643	429	429	429	429	0
190	20231211	160200	27602643	429	429	429	429	0
191	20231211	160100	27602643	429	429	429	429	0
192	20231211	160000	27602643	429	429	429	429	0
193	20231211	155900	27602643	429	429	429	429	0
194	20231211	155800	27602643	429	429	429	429	0
195	20231211	155700	27602643	429	429	429	429	0
196	20231211	155600	27602643	429	429	429	429	0
197	20231211	155500	27602643	429	429	429	429	0
198	20231211	155400	27602643	429	429	429	429	0
199	20231211	155300	27602643	429	429	429	429	0
200	20231211	155200	27602643	429	429	429	429	0
201	20231211	155100	27602643	429	429	429	429	0
202	20231211	155000	27602643	429	429	429	429	0
203	20231211	154900	27602643	429	429	429	429	0
204	20231211	154800	27602643	429	429	429	429	0
205	20231211	154700	27602643	429	429	429	429	0
206	20231211	154600	27602643	429	429	429	429	0
207	20231211	154500	27602643	429	429	429	429	0
208	20231211	154400	27602643	429	429	429	429	0
209	20231211	154300	27602643	429	429	429	429	0
210	20231211	154200	27602643	429	429	429	429	0
211	20231211	154100	27602643	429	429	429	429	0
212	20231211	154000	27602643	429	429	429	429	41
213	20231211	153900	27602643	429	429	429	429	0
214	20231211	153800	27602643	429	429	429	429	0
215	20231211	153700	27602643	429	429	429	429	0
216	20231211	153600	27602643	429	429	429	429	0
217	20231211	153500	27602643	429	429	429	429	0
218	20231211	153400	27602643	429	429	429	429	0
219	20231211	153300	27602643	429	429	429	429	0
220	20231211	153200	27602643	429	429	429	429	0
221	20231211	153100	27602643	429	429	429	429	0
222	20231211	153000	27602643	429	429	429	429	41
223	20231211	152900	27585054	429	429	429	429	0
224	20231211	152800	27585054	429	429	429	429	0
225	20231211	152700	27585054	429	429	429	429	0
226	20231211	152600	27585054	429	429	429	429	0
227	20231211	152500	27585054	429	429	429	429	0
228	20231211	152400	27585054	429	429	429	429	0
229	20231211	152300	27585054	429	429	429	429	0
230	20231211	152200	27585054	429	429	429	429	0
231	20231211	152100	27585054	429	429	429	429	0
232	20231211	152000	27585054	429	429	429	429	0
233	20231211	151900	27585054	429	429	429	429	0
234	20231211	151800	27585054	429	429	429	429	0
235	20231211	151700	27585054	429	429	429	429	39
236	20231211	151600	27568323	425	429	429	425	202
237	20231211	151500	27482465	425	425	425	425	0
238	20231211	151400	27482465	425	425	425	425	29
239	20231211	151300	27470140	426	426	426	426	55
240	20231211	151200	27446710	429	429	429	429	5
241	20231211	151100	27444565	427	427	427	427	5
242	20231211	151000	27442430	429	429	429	429	0
243	20231211	150900	27442430	429	429	429	429	0
244	20231211	150800	27442430	429	429	429	429	0
245	20231211	150700	27442430	429	429	429	429	0
246	20231211	150600	27442430	429	429	429	429	0
247	20231211	150500	27442430	429	429	429	429	0
248	20231211	150400	27442430	429	429	429	429	0
249	20231211	150300	27442430	429	429	429	429	50
250	20231211	150200	27420980	429	429	429	429	0
251	20231211	150100	27420980	429	429	429	429	0
252	20231211	150000	27420980	429	429	429	429	0
253	20231211	145900	27420980	429	429	429	429	0
254	20231211	145800	27420980	429	429	429	429	2
255	20231211	145700	27420122	429	429	429	429	0
256	20231211	145600	27420122	429	429	429	429	0
257	20231211	145500	27420122	429	429	429	429	0
258	20231211	145400	27420122	429	429	429	429	25
259	20231211	145300	27409397	429	429	429	429	0
260	20231211	145200	27409397	429	429	429	429	0
261	20231211	145100	27409397	429	429	429	429	0
262	20231211	145000	27409397	429	429	429	429	0
263	20231211	144900	27409397	429	429	429	429	0
264	20231211	144800	27409397	429	429	429	429	0
265	20231211	144700	27409397	429	429	429	429	0
266	20231211	144600	27409397	429	429	429	429	0
267	20231211	144500	27409397	429	429	429	429	0
268	20231211	144400	27409397	429	429	429	429	0
269	20231211	144300	27409397	429	429	429	429	0
270	20231211	144200	27409397	429	429	429	429	0
271	20231211	144100	27409397	429	429	429	429	0
272	20231211	144000	27409397	429	429	429	429	0
273	20231211	143900	27409397	429	429	429	429	2
274	20231211	143800	27408539	429	429	429	429	0
275	20231211	143700	27408539	429	429	429	429	0
276	20231211	143600	27408539	429	429	429	429	0
277	20231211	143500	27408539	429	429	429	429	0
278	20231211	143400	27408539	429	429	429	429	0
279	20231211	143300	27408539	429	429	429	429	0
280	20231211	143200	27408539	429	429	429	429	0
281	20231211	143100	27408539	429	429	429	429	0
282	20231211	143000	27408539	429	429	429	429	0
283	20231211	142900	27408539	429	429	429	429	0
284	20231211	142800	27408539	429	429	429	429	0
285	20231211	142700	27408539	429	429	429	429	0
286	20231211	142600	27408539	429	429	429	429	0
287	20231211	142500	27408539	429	429	429	429	0
288	20231211	142400	27408539	429	429	429	429	0
289	20231211	142300	27408539	429	429	429	429	0
290	20231211	142200	27408539	429	429	429	429	0
291	20231211	142100	27408539	429	429	429	429	0
292	20231211	142000	27408539	429	429	429	429	0
293	20231211	141900	27408539	429	429	429	429	0
294	20231211	141800	27408539	429	429	429	429	0
295	20231211	141700	27408539	429	429	429	429	0
296	20231211	141600	27408539	429	429	429	429	0
297	20231211	141500	27408539	429	429	429	429	0
298	20231211	141400	27408539	429	429	429	429	3
299	20231211	141300	27407252	425	425	425	425	1000
300	20231211	141200	26982252	425	425	425	425	10
301	20231211	141100	26978002	425	425	425	425	0
302	20231211	141000	26978002	425	425	425	425	0
303	20231211	140900	26978002	425	425	425	425	0
304	20231211	140800	26978002	425	425	425	425	5356
305	20231211	140700	24701702	426	427	427	426	1387
306	20231211	140600	24110585	429	429	429	429	0
307	20231211	140500	24110585	429	429	429	429	0
308	20231211	140400	24110585	429	429	429	429	0
309	20231211	140300	24110585	429	429	429	429	0
310	20231211	140200	24110585	429	429	429	429	0
311	20231211	140100	24110585	429	429	429	429	0
312	20231211	140000	24110585	429	429	429	429	2
313	20231211	135900	24109727	429	429	429	429	0
314	20231211	135800	24109727	429	429	429	429	0
315	20231211	135700	24109727	429	429	429	429	0
316	20231211	135600	24109727	429	429	429	429	0
317	20231211	135500	24109727	429	429	429	429	78
318	20231211	135400	24076265	426	426	426	426	0
319	20231211	135300	24076265	426	426	426	426	0
320	20231211	135200	24076265	426	426	426	426	0
321	20231211	135100	24076265	426	426	426	426	0
322	20231211	135000	24076265	426	426	426	426	0
323	20231211	134900	24076265	426	426	426	426	0
324	20231211	134800	24076265	426	426	426	426	0
325	20231211	134700	24076265	426	426	426	426	0
326	20231211	134600	24076265	426	426	426	426	1632
327	20231211	134500	23381033	426	426	426	426	0
328	20231211	134400	23381033	426	426	426	426	0
329	20231211	134300	23381033	426	426	426	426	0
330	20231211	134200	23381033	426	426	426	426	0
331	20231211	134100	23381033	426	426	426	426	0
332	20231211	134000	23381033	426	426	426	426	0
333	20231211	133900	23381033	426	426	426	426	0
334	20231211	133800	23381033	426	426	426	426	0
335	20231211	133700	23381033	426	426	426	426	0
336	20231211	133600	23381033	426	427	427	426	102
337	20231211	133500	23337579	428	428	428	428	0
338	20231211	133400	23337579	428	428	428	428	0
339	20231211	133300	23337579	428	428	428	428	2
340	20231211	133200	23336723	429	429	429	429	0
341	20231211	133100	23336723	429	429	429	429	0
342	20231211	133000	23336723	429	429	429	429	0
343	20231211	132900	23336723	429	429	429	429	0
344	20231211	132800	23336723	429	429	429	429	0
345	20231211	132700	23336723	429	429	429	429	0
346	20231211	132600	23336723	429	429	429	429	0
347	20231211	132500	23336723	429	429	429	429	0
348	20231211	132400	23336723	429	429	429	429	0
349	20231211	132300	23336723	429	429	429	429	0
350	20231211	132200	23336723	429	429	429	429	0
351	20231211	132100	23336723	429	429	429	429	0
352	20231211	132000	23336723	429	429	429	429	0
353	20231211	131900	23336723	429	429	429	429	0
354	20231211	131800	23336723	429	429	429	429	0
355	20231211	131700	23336723	429	429	429	429	0
356	20231211	131600	23336723	429	429	429	429	0
357	20231211	131500	23336723	429	429	429	429	0
358	20231211	131400	23336723	429	429	429	429	0
359	20231211	131300	23336723	429	429	429	429	0
360	20231211	131200	23336723	429	429	429	429	0
361	20231211	131100	23336723	429	429	429	429	0
362	20231211	131000	23336723	429	429	429	429	0
363	20231211	130900	23336723	429	429	429	429	0
364	20231211	130800	23336723	429	429	429	429	0
365	20231211	130700	23336723	429	429	429	429	0
366	20231211	130600	23336723	429	429	429	429	0
367	20231211	130500	23336723	429	429	429	429	0
368	20231211	130400	23336723	429	429	429	429	0
369	20231211	130300	23336723	429	429	429	429	0
370	20231211	130200	23336723	429	429	429	429	0
371	20231211	130100	23336723	429	429	429	429	0
372	20231211	130000	23336723	429	429	429	429	0
373	20231211	125900	23336723	429	429	429	429	0
374	20231211	125800	23336723	429	429	429	429	0
375	20231211	125700	23336723	429	429	429	429	0
376	20231211	125600	23336723	429	429	429	429	10
377	20231211	125500	23332433	428	428	428	428	0
378	20231211	125400	23332433	428	428	428	428	0
379	20231211	125300	23332433	428	428	428	428	0
380	20231211	125200	23332433	428	428	428	428	0
381	20231211	125100	23332433	428	428	428	428	0
382	20231211	125000	23332433	428	428	428	428	0
383	20231211	124900	23332433	428	428	428	428	0
384	20231211	124800	23332433	428	428	428	428	0
385	20231211	124700	23332433	428	428	428	428	0
386	20231211	124600	23332433	428	428	428	428	0
387	20231211	124500	23332433	428	428	428	428	0
388	20231211	124400	23332433	428	428	428	428	0
389	20231211	124300	23332433	428	428	428	428	0
390	20231211	124200	23332433	428	428	428	428	0
391	20231211	124100	23332433	428	428	428	428	0
392	20231211	124000	23332433	428	428	428	428	0
393	20231211	123900	23332433	428	428	428	428	0
394	20231211	123800	23332433	428	428	428	428	0
395	20231211	123700	23332433	428	428	428	428	0
396	20231211	123600	23332433	428	428	428	428	0
397	20231211	123500	23332433	428	428	428	428	0
398	20231211	123400	23332433	428	428	428	428	0
399	20231211	123300	23332433	428	428	428	428	1
400	20231211	123200	23332005	428	428	428	428	0
401	20231211	123100	23332005	428	428	428	428	0
402	20231211	123000	23332005	428	428	428	428	0
403	20231211	122900	23332005	428	428	428	428	0
404	20231211	122800	23332005	428	428	428	428	0
405	20231211	122700	23332005	428	428	428	428	0
406	20231211	122600	23332005	428	428	428	428	0
407	20231211	122500	23332005	428	428	428	428	2
408	20231211	122400	23331149	428	428	428	428	1
409	20231211	122300	23330721	426	426	426	426	0
410	20231211	122200	23330721	426	426	426	426	0
411	20231211	122100	23330721	426	426	426	426	0
412	20231211	122000	23330721	426	426	426	426	100
413	20231211	121900	23288121	426	426	426	426	0
414	20231211	121800	23288121	426	426	426	426	0
415	20231211	121700	23288121	426	426	426	426	0
416	20231211	121600	23288121	426	426	426	426	0
417	20231211	121500	23288121	426	426	426	426	0
418	20231211	121400	23288121	426	426	426	426	0
419	20231211	121300	23288121	426	426	426	426	0
420	20231211	121200	23288121	426	426	426	426	0
421	20231211	121100	23288121	426	426	426	426	0
422	20231211	121000	23288121	426	426	426	426	0
423	20231211	120900	23288121	426	426	426	426	0
424	20231211	120800	23288121	426	426	426	426	0
425	20231211	120700	23288121	426	426	426	426	0
426	20231211	120600	23288121	426	426	426	426	0
427	20231211	120500	23288121	426	426	426	426	0
428	20231211	120400	23288121	426	426	426	426	0
429	20231211	120300	23288121	426	426	426	426	0
430	20231211	120200	23288121	426	426	426	426	0
431	20231211	120100	23288121	426	426	426	426	0
432	20231211	120000	23288121	426	426	426	426	0
433	20231211	115900	23288121	426	426	426	426	0
434	20231211	115800	23288121	426	426	426	426	0
435	20231211	115700	23288121	426	426	426	426	0
436	20231211	115600	23288121	426	426	426	426	2468
437	20231211	115500	22236753	426	426	426	426	0
438	20231211	115400	22236753	426	426	426	426	0
439	20231211	115300	22236753	426	426	426	426	0
440	20231211	115200	22236753	426	426	426	426	0
441	20231211	115100	22236753	426	426	426	426	0
442	20231211	115000	22236753	426	426	426	426	0
443	20231211	114900	22236753	426	426	426	426	0
444	20231211	114800	22236753	426	426	426	426	0
445	20231211	114700	22236753	426	426	426	426	0
446	20231211	114600	22236753	426	426	426	426	131
447	20231211	114500	22180947	430	430	430	430	0
448	20231211	114400	22180947	430	430	430	430	0
449	20231211	114300	22180947	430	430	430	430	0
450	20231211	114200	22180947	430	430	430	430	0
451	20231211	114100	22180947	430	430	430	430	0
452	20231211	114000	22180947	430	430	430	430	0
453	20231211	113900	22180947	430	430	430	430	0
454	20231211	113800	22180947	430	430	430	430	0
455	20231211	113700	22180947	430	430	430	430	0
456	20231211	113600	22180947	430	430	430	430	0
457	20231211	113500	22180947	430	430	430	430	0
458	20231211	113400	22180947	430	430	430	430	0
459	20231211	113300	22180947	430	430	430	430	0
460	20231211	113200	22180947	430	430	430	430	0
461	20231211	113100	22180947	430	430	430	430	10
462	20231211	113000	22176647	430	430	430	430	0
463	20231211	112900	22176647	430	430	430	430	0
464	20231211	112800	22176647	430	430	430	430	0
465	20231211	112700	22176647	430	430	430	430	0
466	20231211	112600	22176647	430	430	430	430	0
467	20231211	112500	22176647	430	430	430	430	0
468	20231211	112400	22176647	430	430	430	430	0
469	20231211	112300	22176647	430	430	430	430	0
470	20231211	112200	22176647	430	430	430	430	0
471	20231211	112100	22176647	430	430	430	430	0
472	20231211	112000	22176647	430	430	430	430	0
473	20231211	111900	22176647	430	430	430	430	0
474	20231211	111800	22176647	430	430	430	430	0
475	20231211	111700	22176647	430	430	430	430	0
476	20231211	111600	22176647	430	430	430	430	0
477	20231211	111500	22176647	430	430	430	430	0
478	20231211	111400	22176647	430	430	430	430	4
479	20231211	111300	22174927	430	430	430	430	0
480	20231211	111200	22174927	430	430	430	430	0
481	20231211	111100	22174927	430	430	430	430	0
482	20231211	111000	22174927	430	430	430	430	0
483	20231211	110900	22174927	430	430	430	430	0
484	20231211	110800	22174927	430	430	430	430	0
485	20231211	110700	22174927	430	430	430	430	2
486	20231211	110600	22174067	430	430	430	430	0
487	20231211	110500	22174067	430	430	430	430	0
488	20231211	110400	22174067	430	430	430	430	0
489	20231211	110300	22174067	430	430	430	430	0
490	20231211	110200	22174067	430	430	430	430	0
491	20231211	110100	22174067	430	430	430	430	0
492	20231211	110000	22174067	430	430	430	430	0
493	20231211	105900	22174067	430	430	430	430	0
494	20231211	105800	22174067	430	430	430	430	0
495	20231211	105700	22174067	430	430	430	430	0
496	20231211	105600	22174067	430	430	430	430	0
497	20231211	105500	22174067	430	430	430	430	0
498	20231211	105400	22174067	430	430	430	430	0
499	20231211	105300	22174067	430	430	430	430	0
500	20231211	105200	22174067	430	430	430	430	0
501	20231211	105100	22174067	430	430	430	430	0
502	20231211	105000	22174067	430	430	430	430	0
503	20231211	104900	22174067	430	430	430	430	0
504	20231211	104800	22174067	430	430	430	430	0
505	20231211	104700	22174067	430	430	430	430	0
506	20231211	104600	22174067	430	430	430	430	0
507	20231211	104500	22174067	430	430	430	430	0
508	20231211	104400	22174067	430	430	430	430	116
509	20231211	104300	22124187	432	432	432	432	0
510	20231211	104200	22124187	432	432	432	432	0
511	20231211	104100	22124187	432	428	432	428	15000
512	20231211	104000	15675596	428	428	428	428	0
513	20231211	103900	15675596	428	428	428	428	0
514	20231211	103800	15675596	428	428	428	428	0
515	20231211	103700	15675596	428	428	428	428	0
516	20231211	103600	15675596	428	428	428	428	0
517	20231211	103500	15675596	428	428	428	428	0
518	20231211	103400	15675596	428	428	428	428	0
519	20231211	103300	15675596	428	429	429	428	225
520	20231211	103200	15579171	428	428	428	428	0
521	20231211	103100	15579171	428	428	428	428	0
522	20231211	103000	15579171	428	428	428	428	0
523	20231211	102900	15579171	428	428	428	428	0
524	20231211	102800	15579171	428	428	428	428	0
525	20231211	102700	15579171	428	428	428	428	0
526	20231211	102600	15579171	428	428	428	428	0
527	20231211	102500	15579171	428	428	428	428	0
528	20231211	102400	15579171	428	428	428	428	0
529	20231211	102300	15579171	428	428	428	428	0
530	20231211	102200	15579171	428	428	428	428	0
531	20231211	102100	15579171	428	428	428	428	0
532	20231211	102000	15579171	428	428	428	428	0
533	20231211	101900	15579171	428	428	428	428	0
534	20231211	101800	15579171	428	428	428	428	0
535	20231211	101700	15579171	428	428	428	428	0
536	20231211	101600	15579171	428	428	428	428	0
537	20231211	101500	15579171	428	428	428	428	0
538	20231211	101400	15579171	428	428	428	428	238
539	20231211	101300	15477307	425	425	425	425	0
540	20231211	101200	15477307	425	425	425	425	2000
541	20231211	101100	14627307	425	425	425	425	0
542	20231211	101000	14627307	425	425	425	425	0
543	20231211	100900	14627307	425	425	425	425	2000
544	20231211	100800	13777307	424	425	425	424	7725
545	20231211	100700	10501776	427	427	427	427	1000
546	20231211	100600	10074776	427	427	427	427	0
547	20231211	100500	10074776	427	427	427	427	0
548	20231211	100400	10074776	427	427	427	427	0
549	20231211	100300	10074776	427	427	427	427	0
550	20231211	100200	10074776	427	427	427	427	30
551	20231211	100100	10061966	427	427	427	427	0
552	20231211	100000	10061966	427	427	427	427	0
553	20231211	095900	10061966	427	427	427	427	0
554	20231211	095800	10061966	427	427	427	427	0
555	20231211	095700	10061966	427	427	427	427	0
556	20231211	095600	10061966	427	427	427	427	0
557	20231211	095500	10061966	427	427	427	427	0
558	20231211	095400	10061966	427	427	427	427	0
559	20231211	095300	10061966	427	427	427	427	125
560	20231211	095200	10008591	425	425	425	425	0
561	20231211	095100	10008591	425	425	425	425	0
562	20231211	095000	10008591	425	425	425	425	0
563	20231211	094900	10008591	425	425	425	425	0
564	20231211	094800	10008591	425	425	425	425	0
565	20231211	094700	10008591	425	425	425	425	180
566	20231211	094600	9932091	425	427	427	425	10000
567	20231211	094500	5672532	428	428	428	428	0
568	20231211	094400	5672532	428	428	428	428	0
569	20231211	094300	5672532	428	428	428	428	0
570	20231211	094200	5672532	428	428	428	428	12
571	20231211	094100	5667396	428	428	428	428	0
572	20231211	094000	5667396	428	428	428	428	10
573	20231211	093900	5663116	427	427	427	427	0
574	20231211	093800	5663116	427	429	429	427	503
575	20231211	093700	5448333	429	429	429	429	0
576	20231211	093600	5448333	429	429	429	429	0
577	20231211	093500	5448333	429	429	429	429	200
578	20231211	093400	5362533	430	430	430	430	38
579	20231211	093300	5346193	430	430	430	430	0
580	20231211	093200	5346193	430	430	430	430	1
581	20231211	093100	5345763	426	426	426	426	0
582	20231211	093000	5345763	426	426	426	426	0
583	20231211	092900	5345763	426	426	426	426	0
584	20231211	092800	5345763	426	426	426	426	0
585	20231211	092700	5345763	426	426	426	426	0
586	20231211	092600	5345763	426	426	426	426	0
587	20231211	092500	5345763	426	426	426	426	1
588	20231211	092400	5345337	426	426	426	426	1
589	20231211	092300	5344911	428	428	428	428	0
590	20231211	092200	5344911	428	428	428	428	0
591	20231211	092100	5344911	428	428	428	428	1
592	20231211	092000	5344483	429	429	429	429	0
593	20231211	091900	5344483	429	429	429	429	0
594	20231211	091800	5344483	429	429	429	429	0
595	20231211	091700	5344483	429	429	429	429	11303
596	20231211	091600	495496	430	430	430	430	0
597	20231211	091500	495496	430	430	430	430	1
598	20231211	091400	495066	429	429	429	429	0
599	20231211	091300	495066	429	429	429	429	0
600	20231211	091200	495066	429	429	429	429	0
601	20231211	091100	495066	429	429	429	429	0
602	20231211	091000	495066	429	429	429	429	0
603	20231211	090900	495066	429	429	429	429	0
604	20231211	090800	495066	429	429	429	429	0
605	20231211	090700	495066	429	429	429	429	0
606	20231211	090600	495066	429	429	429	429	0
607	20231211	090500	495066	429	429	429	429	0
608	20231211	090400	495066	429	429	429	429	0
609	20231211	090300	495066	429	429	429	429	0
610	20231211	090200	495066	429	429	429	429	0
611	20231211	090100	495066	429	429	429	429	0
612	20231211	090000	495066	429	429	429	429	1154