KissMeData/083640/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195100	74960531	552	552	552	552	9406
3	20231222	195000	74960531	552	552	552	552	0
4	20231222	194900	74960531	552	552	552	552	0
5	20231222	194800	74960531	552	552	552	552	0
6	20231222	194700	74960531	552	552	552	552	0
7	20231222	194600	74960531	552	552	552	552	0
8	20231222	194500	74960531	552	552	552	552	0
9	20231222	194400	74960531	552	552	552	552	0
10	20231222	194300	74960531	552	552	552	552	0
11	20231222	194200	74960531	552	552	552	552	0
12	20231222	194100	74960531	552	552	552	552	0
13	20231222	194000	74960531	552	552	552	552	0
14	20231222	193900	74960531	552	552	552	552	0
15	20231222	193800	74960531	552	552	552	552	0
16	20231222	193700	74960531	552	552	552	552	0
17	20231222	193600	74960531	552	552	552	552	0
18	20231222	193500	74960531	552	552	552	552	0
19	20231222	193400	74960531	552	552	552	552	0
20	20231222	193300	74960531	552	552	552	552	0
21	20231222	193200	74960531	552	552	552	552	0
22	20231222	193100	74960531	552	552	552	552	0
23	20231222	193000	74960531	552	552	552	552	0
24	20231222	192900	74960531	552	552	552	552	0
25	20231222	192800	74960531	552	552	552	552	0
26	20231222	192700	74960531	552	552	552	552	0
27	20231222	192600	74960531	552	552	552	552	0
28	20231222	192500	74960531	552	552	552	552	0
29	20231222	192400	74960531	552	552	552	552	0
30	20231222	192300	74960531	552	552	552	552	0
31	20231222	192200	74960531	552	552	552	552	0
32	20231222	192100	74960531	552	552	552	552	9406
33	20231222	192000	74960531	552	552	552	552	0
34	20231222	191900	74960531	552	552	552	552	0
35	20231222	191800	74960531	552	552	552	552	0
36	20231222	191700	74960531	552	552	552	552	0
37	20231222	191600	74960531	552	552	552	552	0
38	20231222	191500	74960531	552	552	552	552	0
39	20231222	191400	74960531	552	552	552	552	0
40	20231222	191300	74960531	552	552	552	552	0
41	20231222	191200	74960531	552	552	552	552	0
42	20231222	191100	74960531	552	552	552	552	0
43	20231222	191000	74960531	552	552	552	552	0
44	20231222	190900	74960531	552	552	552	552	0
45	20231222	190800	74960531	552	552	552	552	0
46	20231222	190700	74960531	552	552	552	552	0
47	20231222	190600	74960531	552	552	552	552	0
48	20231222	190500	74960531	552	552	552	552	0
49	20231222	190400	74960531	552	552	552	552	0
50	20231222	190300	74960531	552	552	552	552	0
51	20231222	190200	74960531	552	552	552	552	0
52	20231222	190100	74960531	552	552	552	552	0
53	20231222	190000	74960531	552	552	552	552	0
54	20231222	185900	74960531	552	552	552	552	0
55	20231222	185800	74960531	552	552	552	552	0
56	20231222	185700	74960531	552	552	552	552	0
57	20231222	185600	74960531	552	552	552	552	0
58	20231222	185500	74960531	552	552	552	552	0
59	20231222	185400	74960531	552	552	552	552	0
60	20231222	185300	74960531	552	552	552	552	0
61	20231222	185200	74960531	552	552	552	552	0
62	20231222	185100	74960531	552	552	552	552	9406
63	20231222	185000	74960531	552	552	552	552	0
64	20231222	184900	74960531	552	552	552	552	0
65	20231222	184800	74960531	552	552	552	552	0
66	20231222	184700	74960531	552	552	552	552	0
67	20231222	184600	74960531	552	552	552	552	0
68	20231222	184500	74960531	552	552	552	552	0
69	20231222	184400	74960531	552	552	552	552	0
70	20231222	184300	74960531	552	552	552	552	0
71	20231222	184200	74960531	552	552	552	552	0
72	20231222	184100	74960531	552	552	552	552	0
73	20231222	184000	74960531	552	552	552	552	0
74	20231222	183900	74960531	552	552	552	552	0
75	20231222	183800	74960531	552	552	552	552	0
76	20231222	183700	74960531	552	552	552	552	0
77	20231222	183600	74960531	552	552	552	552	0
78	20231222	183500	74960531	552	552	552	552	0
79	20231222	183400	74960531	552	552	552	552	0
80	20231222	183300	74960531	552	552	552	552	0
81	20231222	183200	74960531	552	552	552	552	0
82	20231222	183100	74960531	552	552	552	552	0
83	20231222	183000	74960531	552	552	552	552	0
84	20231222	182900	74960531	552	552	552	552	0
85	20231222	182800	74960531	552	552	552	552	0
86	20231222	182700	74960531	552	552	552	552	0
87	20231222	182600	74960531	552	552	552	552	0
88	20231222	182500	74960531	552	552	552	552	0
89	20231222	182400	74960531	552	552	552	552	0
90	20231222	182300	74960531	552	552	552	552	0
91	20231222	182200	74960531	552	552	552	552	0
92	20231222	182100	74960531	552	552	552	552	9406
93	20231222	182000	74960531	552	552	552	552	0
94	20231222	181900	74960531	552	552	552	552	0
95	20231222	181800	74960531	552	552	552	552	0
96	20231222	181700	74960531	552	552	552	552	0
97	20231222	181600	74960531	552	552	552	552	0
98	20231222	181500	74960531	552	552	552	552	0
99	20231222	181400	74960531	552	552	552	552	0
100	20231222	181300	74960531	552	552	552	552	0
101	20231222	181200	74960531	552	552	552	552	0
102	20231222	181100	74960531	552	552	552	552	0
103	20231222	181000	74960531	552	552	552	552	0
104	20231222	180900	74960531	552	552	552	552	0
105	20231222	180800	74960531	552	552	552	552	0
106	20231222	180700	74960531	552	552	552	552	0
107	20231222	180600	74960531	552	552	552	552	0
108	20231222	180500	74960531	552	552	552	552	0
109	20231222	180400	74960531	552	552	552	552	0
110	20231222	180300	74960531	552	552	552	552	0
111	20231222	180200	74960531	552	552	552	552	0
112	20231222	180100	74960531	552	552	552	552	0
113	20231222	180000	74960531	552	552	552	552	0
114	20231222	175900	74960531	552	552	552	552	0
115	20231222	175800	74960531	552	552	552	552	0
116	20231222	175700	74960531	552	552	552	552	0
117	20231222	175600	74960531	552	552	552	552	0
118	20231222	175500	74960531	552	552	552	552	0
119	20231222	175400	74960531	552	552	552	552	0
120	20231222	175300	74960531	552	552	552	552	0
121	20231222	175200	74960531	552	552	552	552	0
122	20231222	175100	74960531	552	552	552	552	9406
123	20231222	175000	74960531	552	552	552	552	0
124	20231222	174900	74960531	552	552	552	552	0
125	20231222	174800	74960531	552	552	552	552	0
126	20231222	174700	74960531	552	552	552	552	0
127	20231222	174600	74960531	552	552	552	552	0
128	20231222	174500	74960531	552	552	552	552	0
129	20231222	174400	74960531	552	552	552	552	0
130	20231222	174300	74960531	552	552	552	552	0
131	20231222	174200	74960531	552	552	552	552	0
132	20231222	174100	74960531	552	552	552	552	0
133	20231222	174000	74960531	552	552	552	552	0
134	20231222	173900	74960531	552	552	552	552	0
135	20231222	173800	74960531	552	552	552	552	0
136	20231222	173700	74960531	552	552	552	552	0
137	20231222	173600	74960531	552	552	552	552	0
138	20231222	173500	74960531	552	552	552	552	0
139	20231222	173400	74960531	552	552	552	552	0
140	20231222	173300	74960531	552	552	552	552	0
141	20231222	173200	74960531	552	552	552	552	0
142	20231222	173100	74960531	552	552	552	552	0
143	20231222	173000	74960531	552	552	552	552	0
144	20231222	172900	74960531	552	552	552	552	0
145	20231222	172800	74960531	552	552	552	552	0
146	20231222	172700	74960531	552	552	552	552	0
147	20231222	172600	74960531	552	552	552	552	0
148	20231222	172500	74960531	552	552	552	552	0
149	20231222	172400	74960531	552	552	552	552	0
150	20231222	172300	74960531	552	552	552	552	0
151	20231222	172200	74960531	552	552	552	552	0
152	20231222	172100	74960531	552	552	552	552	9406
153	20231222	172000	74960531	552	552	552	552	0
154	20231222	171900	74960531	552	552	552	552	0
155	20231222	171800	74960531	552	552	552	552	0
156	20231222	171700	74960531	552	552	552	552	0
157	20231222	171600	74960531	552	552	552	552	0
158	20231222	171500	74960531	552	552	552	552	0
159	20231222	171400	74960531	552	552	552	552	0
160	20231222	171300	74960531	552	552	552	552	0
161	20231222	171200	74960531	552	552	552	552	0
162	20231222	171100	74960531	552	552	552	552	0
163	20231222	171000	74960531	552	552	552	552	0
164	20231222	170900	74960531	552	552	552	552	0
165	20231222	170800	74960531	552	552	552	552	0
166	20231222	170700	74960531	552	552	552	552	0
167	20231222	170600	74960531	552	552	552	552	0
168	20231222	170500	74960531	552	552	552	552	0
169	20231222	170400	74960531	552	552	552	552	0
170	20231222	170300	74960531	552	552	552	552	0
171	20231222	170200	74960531	552	552	552	552	0
172	20231222	170100	74960531	552	552	552	552	0
173	20231222	170000	74960531	552	552	552	552	0
174	20231222	165900	74960531	552	552	552	552	0
175	20231222	165800	74960531	552	552	552	552	0
176	20231222	165700	74960531	552	552	552	552	0
177	20231222	165600	74960531	552	552	552	552	0
178	20231222	165500	74960531	552	552	552	552	0
179	20231222	165400	74960531	552	552	552	552	0
180	20231222	165300	74960531	552	552	552	552	0
181	20231222	165200	74960531	552	552	552	552	0
182	20231222	165100	74960531	552	552	552	552	9406
183	20231222	165000	74960531	552	552	552	552	0
184	20231222	164900	74960531	552	552	552	552	0
185	20231222	164800	74960531	552	552	552	552	0
186	20231222	164700	74960531	552	552	552	552	0
187	20231222	164600	74960531	552	552	552	552	0
188	20231222	164500	74960531	552	552	552	552	0
189	20231222	164400	74960531	552	552	552	552	0
190	20231222	164300	74960531	552	552	552	552	0
191	20231222	164200	74960531	552	552	552	552	0
192	20231222	164100	74960531	552	552	552	552	0
193	20231222	164000	74960531	552	552	552	552	0
194	20231222	163900	74960531	552	552	552	552	0
195	20231222	163800	74960531	552	552	552	552	0
196	20231222	163700	74960531	552	552	552	552	0
197	20231222	163600	74960531	552	552	552	552	0
198	20231222	163500	74960531	552	552	552	552	0
199	20231222	163400	74960531	552	552	552	552	0
200	20231222	163300	74960531	552	552	552	552	0
201	20231222	163200	74960531	552	552	552	552	0
202	20231222	163100	74960531	552	552	552	552	0
203	20231222	163000	74960531	552	552	552	552	0
204	20231222	162900	74960531	552	552	552	552	0
205	20231222	162800	74960531	552	552	552	552	0
206	20231222	162700	74960531	552	552	552	552	0
207	20231222	162600	74960531	552	552	552	552	0
208	20231222	162500	74960531	552	552	552	552	0
209	20231222	162400	74960531	552	552	552	552	0
210	20231222	162300	74960531	552	552	552	552	0
211	20231222	162200	74960531	552	552	552	552	0
212	20231222	162100	74960531	552	552	552	552	9406
213	20231222	162000	74960531	552	552	552	552	0
214	20231222	161900	74960531	552	552	552	552	0
215	20231222	161800	74960531	552	552	552	552	0
216	20231222	161700	74960531	552	552	552	552	0
217	20231222	161600	74960531	552	552	552	552	0
218	20231222	161500	74960531	552	552	552	552	0
219	20231222	161400	74960531	552	552	552	552	0
220	20231222	161300	74960531	552	552	552	552	0
221	20231222	161200	74960531	552	552	552	552	0
222	20231222	161100	74960531	552	552	552	552	0
223	20231222	161000	74960531	552	552	552	552	0
224	20231222	160900	74960531	552	552	552	552	0
225	20231222	160800	74960531	552	552	552	552	0
226	20231222	160700	74960531	552	552	552	552	0
227	20231222	160600	74960531	552	552	552	552	0
228	20231222	160500	74960531	552	552	552	552	0
229	20231222	160400	74960531	552	552	552	552	0
230	20231222	160300	74960531	552	552	552	552	0
231	20231222	160200	74960531	552	552	552	552	0
232	20231222	160100	74960531	552	552	552	552	0
233	20231222	160000	74960531	552	552	552	552	0
234	20231222	155900	74960531	552	552	552	552	0
235	20231222	155800	74960531	552	552	552	552	0
236	20231222	155700	74960531	552	552	552	552	0
237	20231222	155600	74960531	552	552	552	552	0
238	20231222	155500	74960531	552	552	552	552	0
239	20231222	155400	74960531	552	552	552	552	0
240	20231222	155300	74960531	552	552	552	552	0
241	20231222	155200	74960531	552	552	552	552	0
242	20231222	155100	74960531	552	552	552	552	9406
243	20231222	155000	74960531	552	552	552	552	0
244	20231222	154900	74960531	552	552	552	552	0
245	20231222	154800	74960531	552	552	552	552	0
246	20231222	154700	74960531	552	552	552	552	0
247	20231222	154600	74960531	552	552	552	552	0
248	20231222	154500	74960531	552	552	552	552	0
249	20231222	154400	74960531	552	552	552	552	0
250	20231222	154300	74960531	552	552	552	552	0
251	20231222	154200	74960531	552	552	552	552	0
252	20231222	154100	74960531	552	552	552	552	0
253	20231222	154000	74960531	552	552	552	552	0
254	20231222	153900	74960531	552	552	552	552	0
255	20231222	153800	74960531	552	552	552	552	0
256	20231222	153700	74960531	552	552	552	552	0
257	20231222	153600	74960531	552	552	552	552	0
258	20231222	153500	74960531	552	552	552	552	0
259	20231222	153400	74960531	552	552	552	552	0
260	20231222	153300	74960531	552	552	552	552	0
261	20231222	153200	74960531	552	552	552	552	0
262	20231222	153100	74960531	552	552	552	552	0
263	20231222	153000	74960531	552	552	552	552	9406
264	20231222	152900	69768419	550	550	550	550	0
265	20231222	152800	69768419	550	550	550	550	0
266	20231222	152700	69768419	550	550	550	550	0
267	20231222	152600	69768419	550	550	550	550	0
268	20231222	152500	69768419	550	550	550	550	0
269	20231222	152400	69768419	550	550	550	550	0
270	20231222	152300	69768419	550	550	550	550	0
271	20231222	152200	69768419	550	550	550	550	0
272	20231222	152100	69768419	550	550	550	550	0
273	20231222	152000	69768419	550	550	550	550	0
274	20231222	151900	69768419	550	550	550	550	10
275	20231222	151800	69762919	549	549	549	549	0
276	20231222	151700	69762919	549	549	549	549	0
277	20231222	151600	69762919	549	549	549	549	8
278	20231222	151500	69758527	550	550	550	550	56
279	20231222	151400	69727727	550	550	550	550	5
280	20231222	151300	69724977	549	549	549	549	0
281	20231222	151200	69724977	549	549	549	549	0
282	20231222	151100	69724977	549	549	549	549	0
283	20231222	151000	69724977	549	549	549	549	0
284	20231222	150900	69724977	549	549	549	549	3
285	20231222	150800	69723330	549	549	549	549	0
286	20231222	150700	69723330	549	549	549	549	80
287	20231222	150600	69679410	549	549	549	549	7
288	20231222	150500	69675567	549	548	549	548	1000
289	20231222	150400	69126596	549	549	549	549	0
290	20231222	150300	69126596	549	549	549	549	10
291	20231222	150200	69121106	547	547	547	547	1000
292	20231222	150100	68574106	549	549	549	549	10
293	20231222	150000	68568616	548	548	548	548	1369
294	20231222	145900	67818404	548	548	548	548	522
295	20231222	145800	67532348	548	548	548	548	0
296	20231222	145700	67532348	548	547	548	547	111
297	20231222	145600	67471521	547	548	548	547	3000
298	20231222	145500	65829136	548	548	548	548	0
299	20231222	145400	65829136	548	548	548	548	4
300	20231222	145300	65826944	548	548	548	548	48
301	20231222	145200	65800640	548	548	548	548	64
302	20231222	145100	65765568	548	548	548	548	1263
303	20231222	145000	65073444	547	548	548	547	500
304	20231222	144900	64799943	550	550	550	550	0
305	20231222	144800	64799943	550	550	550	550	0
306	20231222	144700	64799943	550	550	550	550	0
307	20231222	144600	64799943	550	550	550	550	512
308	20231222	144500	64518343	550	550	550	550	0
309	20231222	144400	64518343	550	550	550	550	0
310	20231222	144300	64518343	550	550	550	550	13
311	20231222	144200	64511193	550	550	550	550	0
312	20231222	144100	64511193	550	550	550	550	0
313	20231222	144000	64511193	550	550	550	550	0
314	20231222	143900	64511193	550	549	550	549	5
315	20231222	143800	64508445	547	547	547	547	0
316	20231222	143700	64508445	547	547	547	547	0
317	20231222	143600	64508445	547	547	547	547	0
318	20231222	143500	64508445	547	547	547	547	0
319	20231222	143400	64508445	547	548	548	547	502
320	20231222	143300	64233746	548	548	548	548	0
321	20231222	143200	64233746	548	548	548	548	41
322	20231222	143100	64211278	549	549	549	549	18
323	20231222	143000	64201396	550	550	550	550	0
324	20231222	142900	64201396	550	550	550	550	100
325	20231222	142800	64146396	550	550	550	550	0
326	20231222	142700	64146396	550	550	550	550	0
327	20231222	142600	64146396	550	550	550	550	0
328	20231222	142500	64146396	550	550	550	550	0
329	20231222	142400	64146396	550	550	550	550	0
330	20231222	142300	64146396	550	549	550	549	18
331	20231222	142200	64136513	547	547	547	547	0
332	20231222	142100	64136513	547	548	548	547	50
333	20231222	142000	64109162	549	549	549	549	1
334	20231222	141900	64108613	548	548	548	548	1
335	20231222	141800	64108065	547	550	550	547	503
336	20231222	141700	63832915	550	550	550	550	0
337	20231222	141600	63832915	550	550	550	550	0
338	20231222	141500	63832915	550	550	550	550	0
339	20231222	141400	63832915	550	550	550	550	0
340	20231222	141300	63832915	550	550	550	550	0
341	20231222	141200	63832915	550	550	550	550	0
342	20231222	141100	63832915	550	550	550	550	3
343	20231222	141000	63831265	550	550	550	550	0
344	20231222	140900	63831265	550	550	550	550	10
345	20231222	140800	63825765	550	550	550	550	0
346	20231222	140700	63825765	550	550	550	550	1
347	20231222	140600	63825215	550	550	550	550	0
348	20231222	140500	63825215	550	550	550	550	3
349	20231222	140400	63823565	550	550	550	550	1
350	20231222	140300	63823015	550	550	550	550	2
351	20231222	140200	63821915	546	550	550	546	503
352	20231222	140100	63546769	546	546	546	546	0
353	20231222	140000	63546769	546	548	548	546	4900
354	20231222	135900	60869360	546	546	546	546	0
355	20231222	135800	60869360	546	546	546	546	0
356	20231222	135700	60869360	546	546	546	546	0
357	20231222	135600	60869360	546	546	546	546	0
358	20231222	135500	60869360	546	546	546	546	0
359	20231222	135400	60869360	546	546	546	546	0
360	20231222	135300	60869360	546	546	546	546	0
361	20231222	135200	60869360	546	546	546	546	0
362	20231222	135100	60869360	546	546	546	546	0
363	20231222	135000	60869360	546	546	546	546	0
364	20231222	134900	60869360	546	547	547	546	10000
365	20231222	134800	55407793	547	547	547	547	1016
366	20231222	134700	54852041	547	547	547	547	0
367	20231222	134600	54852041	547	548	548	547	501
368	20231222	134500	54577894	550	550	550	550	0
369	20231222	134400	54577894	550	550	550	550	0
370	20231222	134300	54577894	550	550	550	550	0
371	20231222	134200	54577894	550	550	550	550	5
372	20231222	134100	54575144	550	550	550	550	3
373	20231222	134000	54573494	547	547	547	547	0
374	20231222	133900	54573494	547	547	547	547	0
375	20231222	133800	54573494	547	547	547	547	0
376	20231222	133700	54573494	547	547	547	547	0
377	20231222	133600	54573494	547	547	547	547	0
378	20231222	133500	54573494	547	547	547	547	0
379	20231222	133400	54573494	547	547	547	547	0
380	20231222	133300	54573494	547	547	547	547	0
381	20231222	133200	54573494	547	547	547	547	0
382	20231222	133100	54573494	547	547	547	547	0
383	20231222	133000	54573494	547	548	548	547	501
384	20231222	132900	54299370	547	547	547	547	0
385	20231222	132800	54299370	547	547	547	547	0
386	20231222	132700	54299370	547	547	547	547	50
387	20231222	132600	54272020	547	547	547	547	0
388	20231222	132500	54272020	547	547	547	547	0
389	20231222	132400	54272020	547	547	547	547	0
390	20231222	132300	54272020	547	547	547	547	0
391	20231222	132200	54272020	547	547	547	547	0
392	20231222	132100	54272020	547	548	548	547	1000
393	20231222	132000	53724845	548	550	550	548	500
394	20231222	131900	53450825	548	548	548	548	0
395	20231222	131800	53450825	548	548	548	548	0
396	20231222	131700	53450825	548	548	548	548	0
397	20231222	131600	53450825	548	548	548	548	0
398	20231222	131500	53450825	548	548	548	548	0
399	20231222	131400	53450825	548	551	551	548	502
400	20231222	131300	53175561	546	546	546	546	0
401	20231222	131200	53175561	546	546	546	546	0
402	20231222	131100	53175561	546	546	546	546	0
403	20231222	131000	53175561	546	548	548	546	4500
404	20231222	130900	50715251	548	548	548	548	12031
405	20231222	130800	44122263	548	548	548	548	52
406	20231222	130700	44093767	548	548	548	548	807
407	20231222	130600	43651531	548	548	548	548	2000
408	20231222	130500	42555531	548	548	548	548	0
409	20231222	130400	42555531	548	548	548	548	0
410	20231222	130300	42555531	548	548	548	548	1930
411	20231222	130200	41497891	548	548	548	548	0
412	20231222	130100	41497891	548	548	548	548	4
413	20231222	130000	41495699	547	547	547	547	0
414	20231222	125900	41495699	547	547	547	547	0
415	20231222	125800	41495699	547	548	548	547	2958
416	20231222	125700	39875216	549	549	549	549	0
417	20231222	125600	39875216	549	549	549	549	0
418	20231222	125500	39875216	549	549	549	549	6300
419	20231222	125400	36416516	549	549	549	549	0
420	20231222	125300	36416516	549	549	549	549	0
421	20231222	125200	36416516	549	549	549	549	0
422	20231222	125100	36416516	549	549	549	549	0
423	20231222	125000	36416516	549	549	549	549	0
424	20231222	124900	36416516	549	549	549	549	0
425	20231222	124800	36416516	549	549	549	549	0
426	20231222	124700	36416516	549	549	549	549	0
427	20231222	124600	36416516	549	549	549	549	1
428	20231222	124500	36415967	549	549	549	549	0
429	20231222	124400	36415967	549	549	549	549	3
430	20231222	124300	36414320	549	549	549	549	0
431	20231222	124200	36414320	549	549	549	549	501
432	20231222	124100	36139271	551	551	551	551	498
433	20231222	124000	35864873	551	551	551	551	502
434	20231222	123900	35588271	551	551	551	551	0
435	20231222	123800	35588271	551	551	551	551	0
436	20231222	123700	35588271	551	551	551	551	0
437	20231222	123600	35588271	551	551	551	551	0
438	20231222	123500	35588271	551	551	551	551	2836
439	20231222	123400	34025635	551	551	551	551	0
440	20231222	123300	34025635	551	549	551	549	51
441	20231222	123200	33997634	548	548	548	548	0
442	20231222	123100	33997634	548	548	548	548	0
443	20231222	123000	33997634	548	548	548	548	0
444	20231222	122900	33997634	548	548	548	548	0
445	20231222	122800	33997634	548	548	548	548	0
446	20231222	122700	33997634	548	548	548	548	0
447	20231222	122600	33997634	548	549	549	548	501
448	20231222	122500	33723024	551	551	551	551	0
449	20231222	122400	33723024	551	550	551	550	1100
450	20231222	122300	33117322	550	550	550	550	500
451	20231222	122200	32842322	549	549	549	549	0
452	20231222	122100	32842322	549	549	549	549	0
453	20231222	122000	32842322	549	549	549	549	0
454	20231222	121900	32842322	549	549	549	549	0
455	20231222	121800	32842322	549	549	549	549	0
456	20231222	121700	32842322	549	549	549	549	0
457	20231222	121600	32842322	549	549	549	549	0
458	20231222	121500	32842322	549	549	549	549	0
459	20231222	121400	32842322	549	549	549	549	0
460	20231222	121300	32842322	549	549	549	549	458
461	20231222	121200	32590880	550	550	550	550	0
462	20231222	121100	32590880	550	550	550	550	0
463	20231222	121000	32590880	550	550	550	550	346
464	20231222	120900	32400580	549	549	549	549	0
465	20231222	120800	32400580	549	549	549	549	100
466	20231222	120700	32345680	549	549	549	549	0
467	20231222	120600	32345680	549	549	549	549	0
468	20231222	120500	32345680	549	549	549	549	0
469	20231222	120400	32345680	549	549	549	549	0
470	20231222	120300	32345680	549	549	549	549	0
471	20231222	120200	32345680	549	549	549	549	543
472	20231222	120100	32047573	549	549	549	549	0
473	20231222	120000	32047573	549	549	549	549	0
474	20231222	115900	32047573	549	549	549	549	0
475	20231222	115800	32047573	549	549	549	549	0
476	20231222	115700	32047573	549	549	549	549	0
477	20231222	115600	32047573	549	549	549	549	83
478	20231222	115500	32002006	550	550	550	550	5
479	20231222	115400	31999256	549	549	549	549	0
480	20231222	115300	31999256	549	549	549	549	0
481	20231222	115200	31999256	549	549	549	549	0
482	20231222	115100	31999256	549	549	549	549	2
483	20231222	115000	31998158	550	550	550	550	0
484	20231222	114900	31998158	550	550	550	550	74
485	20231222	114800	31957458	550	550	550	550	0
486	20231222	114700	31957458	550	550	550	550	500
487	20231222	114600	31682458	550	550	550	550	0
488	20231222	114500	31682458	550	550	550	550	73
489	20231222	114400	31642308	549	549	549	549	0
490	20231222	114300	31642308	549	549	549	549	0
491	20231222	114200	31642308	549	549	549	549	0
492	20231222	114100	31642308	549	549	549	549	0
493	20231222	114000	31642308	549	549	549	549	0
494	20231222	113900	31642308	549	549	549	549	50
495	20231222	113800	31614858	549	549	549	549	0
496	20231222	113700	31614858	549	549	549	549	20
497	20231222	113600	31603878	550	550	550	550	0
498	20231222	113500	31603878	550	550	550	550	0
499	20231222	113400	31603878	550	550	550	550	0
500	20231222	113300	31603878	550	550	550	550	0
501	20231222	113200	31603878	550	550	550	550	0
502	20231222	113100	31603878	550	550	550	550	0
503	20231222	113000	31603878	550	550	550	550	40
504	20231222	112900	31581878	550	550	550	550	60
505	20231222	112800	31548878	550	550	550	550	70
506	20231222	112700	31510378	550	550	550	550	0
507	20231222	112600	31510378	550	550	550	550	14
508	20231222	112500	31502678	551	551	551	551	0
509	20231222	112400	31502678	551	550	551	550	371
510	20231222	112300	31298305	550	550	550	550	90
511	20231222	112200	31248805	550	550	550	550	0
512	20231222	112100	31248805	550	550	550	550	0
513	20231222	112000	31248805	550	550	550	550	32
514	20231222	111900	31231205	548	550	550	548	1071
515	20231222	111800	30642875	551	551	551	551	35
516	20231222	111700	30623590	551	551	551	551	1
517	20231222	111600	30623039	552	552	552	552	0
518	20231222	111500	30623039	552	552	552	552	0
519	20231222	111400	30623039	552	552	552	552	50
520	20231222	111300	30595439	552	552	552	552	0
521	20231222	111200	30595439	552	552	552	552	0
522	20231222	111100	30595439	552	552	552	552	0
523	20231222	111000	30595439	552	552	552	552	0
524	20231222	110900	30595439	552	552	552	552	0
525	20231222	110800	30595439	552	552	552	552	0
526	20231222	110700	30595439	552	552	552	552	0
527	20231222	110600	30595439	552	552	552	552	0
528	20231222	110500	30595439	552	552	552	552	0
529	20231222	110400	30595439	552	552	552	552	0
530	20231222	110300	30595439	552	552	552	552	0
531	20231222	110200	30595439	552	552	552	552	0
532	20231222	110100	30595439	552	552	552	552	0
533	20231222	110000	30595439	552	552	552	552	0
534	20231222	105900	30595439	552	554	554	552	51
535	20231222	105800	30567285	554	554	554	554	1
536	20231222	105700	30566731	552	552	552	552	0
537	20231222	105600	30566731	552	552	552	552	0
538	20231222	105500	30566731	552	552	552	552	0
539	20231222	105400	30566731	552	553	553	552	2000
540	20231222	105300	29462385	554	554	554	554	50
541	20231222	105200	29434685	554	554	554	554	0
542	20231222	105100	29434685	554	554	554	554	9
543	20231222	105000	29429699	553	553	553	553	502
544	20231222	104900	29152093	553	553	553	553	280
545	20231222	104800	28997253	553	553	553	553	3
546	20231222	104700	28995594	552	552	552	552	12
547	20231222	104600	28988970	551	552	552	551	716
548	20231222	104500	28594453	551	551	551	551	51
549	20231222	104400	28566352	553	553	553	553	0
550	20231222	104300	28566352	553	551	553	551	11839
551	20231222	104200	22040240	551	548	551	548	201
552	20231222	104100	21930089	548	548	548	548	382
553	20231222	104000	21720753	548	549	549	548	20
554	20231222	103900	21709783	551	551	551	551	0
555	20231222	103800	21709783	551	551	551	551	0
556	20231222	103700	21709783	551	551	551	551	0
557	20231222	103600	21709783	551	551	551	551	0
558	20231222	103500	21709783	551	551	551	551	0
559	20231222	103400	21709783	551	551	551	551	0
560	20231222	103300	21709783	551	551	551	551	0
561	20231222	103200	21709783	551	551	551	551	2
562	20231222	103100	21708681	547	548	548	547	216
563	20231222	103000	21590493	548	548	548	548	1
564	20231222	102900	21589945	551	551	551	551	0
565	20231222	102800	21589945	551	551	551	551	0
566	20231222	102700	21589945	551	551	551	551	0
567	20231222	102600	21589945	551	551	551	551	292
568	20231222	102500	21429053	551	551	551	551	0
569	20231222	102400	21429053	551	551	551	551	0
570	20231222	102300	21429053	551	551	551	551	0
571	20231222	102200	21429053	551	551	551	551	0
572	20231222	102100	21429053	551	547	551	546	726
573	20231222	102000	21032221	551	551	551	551	0
574	20231222	101900	21032221	551	550	551	550	25
575	20231222	101800	21018466	546	546	546	546	20
576	20231222	101700	21007546	551	551	551	551	5
577	20231222	101600	21004791	551	551	551	551	0
578	20231222	101500	21004791	551	551	551	551	0
579	20231222	101400	21004791	551	551	551	551	0
580	20231222	101300	21004791	551	550	551	550	2
581	20231222	101200	21003690	545	545	545	545	0
582	20231222	101100	21003690	545	545	545	545	0
583	20231222	101000	21003690	545	545	545	545	0
584	20231222	100900	21003690	545	546	546	545	1704
585	20231222	100800	20073454	551	550	551	550	1272
586	20231222	100700	19372672	550	550	550	550	1
587	20231222	100600	19372122	546	546	546	546	0
588	20231222	100500	19372122	546	546	546	546	0
589	20231222	100400	19372122	546	546	546	546	0
590	20231222	100300	19372122	546	546	546	546	0
591	20231222	100200	19372122	546	546	546	546	0
592	20231222	100100	19372122	546	546	546	546	101
593	20231222	100000	19316976	546	546	546	546	0
594	20231222	095900	19316976	546	547	547	546	500
595	20231222	095800	19043876	546	546	546	546	0
596	20231222	095700	19043876	546	546	546	546	0
597	20231222	095600	19043876	546	546	546	546	716
598	20231222	095500	18652940	546	546	546	546	0
599	20231222	095400	18652940	546	546	546	546	0
600	20231222	095300	18652940	546	546	546	546	50
601	20231222	095200	18625640	547	547	547	547	0
602	20231222	095100	18625640	547	547	547	547	380
603	20231222	095000	18417780	547	547	547	547	20
604	20231222	094900	18406840	550	550	550	550	2
605	20231222	094800	18405740	550	550	550	550	0
606	20231222	094700	18405740	550	550	550	550	0
607	20231222	094600	18405740	550	550	550	550	0
608	20231222	094500	18405740	550	550	550	550	0
609	20231222	094400	18405740	550	550	550	550	0
610	20231222	094300	18405740	550	550	550	550	1818
611	20231222	094200	17405840	551	551	551	551	0
612	20231222	094100	17405840	551	551	551	551	20
613	20231222	094000	17394820	551	551	551	551	494
614	20231222	093900	17122626	551	551	551	551	299
615	20231222	093800	16957877	551	551	551	551	117
616	20231222	093700	16893410	551	551	551	551	180
617	20231222	093600	16794230	551	551	551	551	1
618	20231222	093500	16793679	551	550	551	550	556
619	20231222	093400	16487779	550	550	550	550	363
620	20231222	093300	16288129	550	550	550	550	0
621	20231222	093200	16288129	550	550	550	550	0
622	20231222	093100	16288129	550	550	550	550	0
623	20231222	093000	16288129	550	550	550	550	624
624	20231222	092900	15944929	549	547	549	547	11466
625	20231222	092800	9650257	547	547	547	547	0
626	20231222	092700	9650257	547	547	547	547	354
627	20231222	092600	9456619	547	547	547	547	0
628	20231222	092500	9456619	547	547	547	547	113
629	20231222	092400	9394808	547	547	547	547	0
630	20231222	092300	9394808	547	547	547	547	5
631	20231222	092200	9392073	547	547	547	547	0
632	20231222	092100	9392073	547	547	547	547	0
633	20231222	092000	9392073	547	547	547	547	0
634	20231222	091900	9392073	547	547	547	547	0
635	20231222	091800	9392073	547	547	547	547	0
636	20231222	091700	9392073	547	547	547	547	485
637	20231222	091600	9126778	550	550	550	550	10
638	20231222	091500	9121278	550	550	550	550	40
639	20231222	091400	9099278	550	550	550	550	50
640	20231222	091300	9071778	550	550	550	550	0
641	20231222	091200	9071778	550	550	550	550	0
642	20231222	091100	9071778	550	550	550	550	0
643	20231222	091000	9071778	550	550	550	550	0
644	20231222	090900	9071778	550	547	550	547	19
645	20231222	090800	9061382	545	545	545	545	0
646	20231222	090700	9061382	545	547	547	545	626
647	20231222	090600	8719934	550	550	550	550	0
648	20231222	090500	8719934	550	550	550	550	3510
649	20231222	090400	6789434	551	551	551	551	684
650	20231222	090300	6412550	551	551	551	551	0
651	20231222	090200	6412550	551	551	551	551	10000
652	20231222	090100	902550	550	550	550	550	0
653	20231222	090000	902550	550	550	550	550	1641