KissMeData/217620/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203600	582407349	546	546	546	546	11372
3	20231221	203500	582407349	546	546	546	546	0
4	20231221	203400	582407349	546	546	546	546	0
5	20231221	203300	582407349	546	546	546	546	0
6	20231221	203200	582407349	546	546	546	546	0
7	20231221	203100	582407349	546	546	546	546	0
8	20231221	203000	582407349	546	546	546	546	0
9	20231221	202900	582407349	546	546	546	546	0
10	20231221	202800	582407349	546	546	546	546	0
11	20231221	202700	582407349	546	546	546	546	0
12	20231221	202600	582407349	546	546	546	546	0
13	20231221	202500	582407349	546	546	546	546	0
14	20231221	202400	582407349	546	546	546	546	0
15	20231221	202300	582407349	546	546	546	546	0
16	20231221	202200	582407349	546	546	546	546	0
17	20231221	202100	582407349	546	546	546	546	0
18	20231221	202000	582407349	546	546	546	546	0
19	20231221	201900	582407349	546	546	546	546	0
20	20231221	201800	582407349	546	546	546	546	0
21	20231221	201700	582407349	546	546	546	546	0
22	20231221	201600	582407349	546	546	546	546	0
23	20231221	201500	582407349	546	546	546	546	0
24	20231221	201400	582407349	546	546	546	546	0
25	20231221	201300	582407349	546	546	546	546	0
26	20231221	201200	582407349	546	546	546	546	0
27	20231221	201100	582407349	546	546	546	546	0
28	20231221	201000	582407349	546	546	546	546	0
29	20231221	200900	582407349	546	546	546	546	0
30	20231221	200800	582407349	546	546	546	546	0
31	20231221	200700	582407349	546	546	546	546	0
32	20231221	200600	582407349	546	546	546	546	11372
33	20231221	200500	582407349	546	546	546	546	0
34	20231221	200400	582407349	546	546	546	546	0
35	20231221	200300	582407349	546	546	546	546	0
36	20231221	200200	582407349	546	546	546	546	0
37	20231221	200100	582407349	546	546	546	546	0
38	20231221	200000	582407349	546	546	546	546	0
39	20231221	195900	582407349	546	546	546	546	0
40	20231221	195800	582407349	546	546	546	546	0
41	20231221	195700	582407349	546	546	546	546	0
42	20231221	195600	582407349	546	546	546	546	0
43	20231221	195500	582407349	546	546	546	546	0
44	20231221	195400	582407349	546	546	546	546	0
45	20231221	195300	582407349	546	546	546	546	0
46	20231221	195200	582407349	546	546	546	546	0
47	20231221	195100	582407349	546	546	546	546	0
48	20231221	195000	582407349	546	546	546	546	0
49	20231221	194900	582407349	546	546	546	546	0
50	20231221	194800	582407349	546	546	546	546	0
51	20231221	194700	582407349	546	546	546	546	0
52	20231221	194600	582407349	546	546	546	546	0
53	20231221	194500	582407349	546	546	546	546	0
54	20231221	194400	582407349	546	546	546	546	0
55	20231221	194300	582407349	546	546	546	546	0
56	20231221	194200	582407349	546	546	546	546	0
57	20231221	194100	582407349	546	546	546	546	0
58	20231221	194000	582407349	546	546	546	546	0
59	20231221	193900	582407349	546	546	546	546	0
60	20231221	193800	582407349	546	546	546	546	0
61	20231221	193700	582407349	546	546	546	546	0
62	20231221	193600	582407349	546	546	546	546	11372
63	20231221	193500	582407349	546	546	546	546	0
64	20231221	193400	582407349	546	546	546	546	0
65	20231221	193300	582407349	546	546	546	546	0
66	20231221	193200	582407349	546	546	546	546	0
67	20231221	193100	582407349	546	546	546	546	0
68	20231221	193000	582407349	546	546	546	546	0
69	20231221	192900	582407349	546	546	546	546	0
70	20231221	192800	582407349	546	546	546	546	0
71	20231221	192700	582407349	546	546	546	546	0
72	20231221	192600	582407349	546	546	546	546	0
73	20231221	192500	582407349	546	546	546	546	0
74	20231221	192400	582407349	546	546	546	546	0
75	20231221	192300	582407349	546	546	546	546	0
76	20231221	192200	582407349	546	546	546	546	0
77	20231221	192100	582407349	546	546	546	546	0
78	20231221	192000	582407349	546	546	546	546	0
79	20231221	191900	582407349	546	546	546	546	0
80	20231221	191800	582407349	546	546	546	546	0
81	20231221	191700	582407349	546	546	546	546	0
82	20231221	191600	582407349	546	546	546	546	0
83	20231221	191500	582407349	546	546	546	546	0
84	20231221	191400	582407349	546	546	546	546	0
85	20231221	191300	582407349	546	546	546	546	0
86	20231221	191200	582407349	546	546	546	546	0
87	20231221	191100	582407349	546	546	546	546	0
88	20231221	191000	582407349	546	546	546	546	0
89	20231221	190900	582407349	546	546	546	546	0
90	20231221	190800	582407349	546	546	546	546	0
91	20231221	190700	582407349	546	546	546	546	0
92	20231221	190600	582407349	546	546	546	546	11372
93	20231221	190500	582407349	546	546	546	546	0
94	20231221	190400	582407349	546	546	546	546	0
95	20231221	190300	582407349	546	546	546	546	0
96	20231221	190200	582407349	546	546	546	546	0
97	20231221	190100	582407349	546	546	546	546	0
98	20231221	190000	582407349	546	546	546	546	0
99	20231221	185900	582407349	546	546	546	546	0
100	20231221	185800	582407349	546	546	546	546	0
101	20231221	185700	582407349	546	546	546	546	0
102	20231221	185600	582407349	546	546	546	546	0
103	20231221	185500	582407349	546	546	546	546	0
104	20231221	185400	582407349	546	546	546	546	0
105	20231221	185300	582407349	546	546	546	546	0
106	20231221	185200	582407349	546	546	546	546	0
107	20231221	185100	582407349	546	546	546	546	0
108	20231221	185000	582407349	546	546	546	546	0
109	20231221	184900	582407349	546	546	546	546	0
110	20231221	184800	582407349	546	546	546	546	0
111	20231221	184700	582407349	546	546	546	546	0
112	20231221	184600	582407349	546	546	546	546	0
113	20231221	184500	582407349	546	546	546	546	0
114	20231221	184400	582407349	546	546	546	546	0
115	20231221	184300	582407349	546	546	546	546	0
116	20231221	184200	582407349	546	546	546	546	0
117	20231221	184100	582407349	546	546	546	546	0
118	20231221	184000	582407349	546	546	546	546	0
119	20231221	183900	582407349	546	546	546	546	0
120	20231221	183800	582407349	546	546	546	546	0
121	20231221	183700	582407349	546	546	546	546	0
122	20231221	183600	582407349	546	546	546	546	11372
123	20231221	183500	582407349	546	546	546	546	0
124	20231221	183400	582407349	546	546	546	546	0
125	20231221	183300	582407349	546	546	546	546	0
126	20231221	183200	582407349	546	546	546	546	0
127	20231221	183100	582407349	546	546	546	546	0
128	20231221	183000	582407349	546	546	546	546	0
129	20231221	182900	582407349	546	546	546	546	0
130	20231221	182800	582407349	546	546	546	546	0
131	20231221	182700	582407349	546	546	546	546	0
132	20231221	182600	582407349	546	546	546	546	0
133	20231221	182500	582407349	546	546	546	546	0
134	20231221	182400	582407349	546	546	546	546	0
135	20231221	182300	582407349	546	546	546	546	0
136	20231221	182200	582407349	546	546	546	546	0
137	20231221	182100	582407349	546	546	546	546	0
138	20231221	182000	582407349	546	546	546	546	0
139	20231221	181900	582407349	546	546	546	546	0
140	20231221	181800	582407349	546	546	546	546	0
141	20231221	181700	582407349	546	546	546	546	0
142	20231221	181600	582407349	546	546	546	546	0
143	20231221	181500	582407349	546	546	546	546	0
144	20231221	181400	582407349	546	546	546	546	0
145	20231221	181300	582407349	546	546	546	546	0
146	20231221	181200	582407349	546	546	546	546	0
147	20231221	181100	582407349	546	546	546	546	0
148	20231221	181000	582407349	546	546	546	546	0
149	20231221	180900	582407349	546	546	546	546	0
150	20231221	180800	582407349	546	546	546	546	0
151	20231221	180700	582407349	546	546	546	546	0
152	20231221	180600	582407349	546	546	546	546	11372
153	20231221	180500	582407349	546	546	546	546	0
154	20231221	180400	582407349	546	546	546	546	0
155	20231221	180300	582407349	546	546	546	546	0
156	20231221	180200	582407349	546	546	546	546	0
157	20231221	180100	582407349	546	546	546	546	0
158	20231221	180000	582407349	546	546	546	546	0
159	20231221	175900	582407349	546	546	546	546	0
160	20231221	175800	582407349	546	546	546	546	0
161	20231221	175700	582407349	546	546	546	546	0
162	20231221	175600	582407349	546	546	546	546	0
163	20231221	175500	582407349	546	546	546	546	0
164	20231221	175400	582407349	546	546	546	546	0
165	20231221	175300	582407349	546	546	546	546	0
166	20231221	175200	582407349	546	546	546	546	0
167	20231221	175100	582407349	546	546	546	546	0
168	20231221	175000	582407349	546	546	546	546	0
169	20231221	174900	582407349	546	546	546	546	0
170	20231221	174800	582407349	546	546	546	546	0
171	20231221	174700	582407349	546	546	546	546	0
172	20231221	174600	582407349	546	546	546	546	0
173	20231221	174500	582407349	546	546	546	546	0
174	20231221	174400	582407349	546	546	546	546	0
175	20231221	174300	582407349	546	546	546	546	0
176	20231221	174200	582407349	546	546	546	546	0
177	20231221	174100	582407349	546	546	546	546	0
178	20231221	174000	582407349	546	546	546	546	0
179	20231221	173900	582407349	546	546	546	546	0
180	20231221	173800	582407349	546	546	546	546	0
181	20231221	173700	582407349	546	546	546	546	0
182	20231221	173600	582407349	546	546	546	546	11372
183	20231221	173500	582407349	546	546	546	546	0
184	20231221	173400	582407349	546	546	546	546	0
185	20231221	173300	582407349	546	546	546	546	0
186	20231221	173200	582407349	546	546	546	546	0
187	20231221	173100	582407349	546	546	546	546	0
188	20231221	173000	582407349	546	546	546	546	0
189	20231221	172900	582407349	546	546	546	546	0
190	20231221	172800	582407349	546	546	546	546	0
191	20231221	172700	582407349	546	546	546	546	0
192	20231221	172600	582407349	546	546	546	546	0
193	20231221	172500	582407349	546	546	546	546	0
194	20231221	172400	582407349	546	546	546	546	0
195	20231221	172300	582407349	546	546	546	546	0
196	20231221	172200	582407349	546	546	546	546	0
197	20231221	172100	582407349	546	546	546	546	0
198	20231221	172000	582407349	546	546	546	546	0
199	20231221	171900	582407349	546	546	546	546	0
200	20231221	171800	582407349	546	546	546	546	0
201	20231221	171700	582407349	546	546	546	546	0
202	20231221	171600	582407349	546	546	546	546	0
203	20231221	171500	582407349	546	546	546	546	0
204	20231221	171400	582407349	546	546	546	546	0
205	20231221	171300	582407349	546	546	546	546	0
206	20231221	171200	582407349	546	546	546	546	0
207	20231221	171100	582407349	546	546	546	546	0
208	20231221	171000	582407349	546	546	546	546	0
209	20231221	170900	582407349	546	546	546	546	0
210	20231221	170800	582407349	546	546	546	546	0
211	20231221	170700	582407349	546	546	546	546	0
212	20231221	170600	582407349	546	546	546	546	11372
213	20231221	170500	582407349	546	546	546	546	0
214	20231221	170400	582407349	546	546	546	546	0
215	20231221	170300	582407349	546	546	546	546	0
216	20231221	170200	582407349	546	546	546	546	0
217	20231221	170100	582407349	546	546	546	546	0
218	20231221	170000	582407349	546	546	546	546	0
219	20231221	165900	582407349	546	546	546	546	0
220	20231221	165800	582407349	546	546	546	546	0
221	20231221	165700	582407349	546	546	546	546	0
222	20231221	165600	582407349	546	546	546	546	0
223	20231221	165500	582407349	546	546	546	546	0
224	20231221	165400	582407349	546	546	546	546	0
225	20231221	165300	582407349	546	546	546	546	0
226	20231221	165200	582407349	546	546	546	546	0
227	20231221	165100	582407349	546	546	546	546	0
228	20231221	165000	582407349	546	546	546	546	0
229	20231221	164900	582407349	546	546	546	546	0
230	20231221	164800	582407349	546	546	546	546	0
231	20231221	164700	582407349	546	546	546	546	0
232	20231221	164600	582407349	546	546	546	546	0
233	20231221	164500	582407349	546	546	546	546	0
234	20231221	164400	582407349	546	546	546	546	0
235	20231221	164300	582407349	546	546	546	546	0
236	20231221	164200	582407349	546	546	546	546	0
237	20231221	164100	582407349	546	546	546	546	0
238	20231221	164000	582407349	546	546	546	546	0
239	20231221	163900	582407349	546	546	546	546	0
240	20231221	163800	582407349	546	546	546	546	0
241	20231221	163700	582407349	546	546	546	546	0
242	20231221	163600	582407349	546	546	546	546	11372
243	20231221	163500	582407349	546	546	546	546	0
244	20231221	163400	582407349	546	546	546	546	0
245	20231221	163300	582407349	546	546	546	546	0
246	20231221	163200	582407349	546	546	546	546	0
247	20231221	163100	582407349	546	546	546	546	0
248	20231221	163000	582407349	546	546	546	546	0
249	20231221	162900	582407349	546	546	546	546	0
250	20231221	162800	582407349	546	546	546	546	0
251	20231221	162700	582407349	546	546	546	546	0
252	20231221	162600	582407349	546	546	546	546	0
253	20231221	162500	582407349	546	546	546	546	0
254	20231221	162400	582407349	546	546	546	546	0
255	20231221	162300	582407349	546	546	546	546	0
256	20231221	162200	582407349	546	546	546	546	0
257	20231221	162100	582407349	546	546	546	546	0
258	20231221	162000	582407349	546	546	546	546	0
259	20231221	161900	582407349	546	546	546	546	0
260	20231221	161800	582407349	546	546	546	546	0
261	20231221	161700	582407349	546	546	546	546	0
262	20231221	161600	582407349	546	546	546	546	0
263	20231221	161500	582407349	546	546	546	546	0
264	20231221	161400	582407349	546	546	546	546	0
265	20231221	161300	582407349	546	546	546	546	0
266	20231221	161200	582407349	546	546	546	546	0
267	20231221	161100	582407349	546	546	546	546	0
268	20231221	161000	582407349	546	546	546	546	0
269	20231221	160900	582407349	546	546	546	546	0
270	20231221	160800	582407349	546	546	546	546	0
271	20231221	160700	582407349	546	546	546	546	0
272	20231221	160600	582407349	546	546	546	546	11372
273	20231221	160500	582407349	546	546	546	546	0
274	20231221	160400	582407349	546	546	546	546	0
275	20231221	160300	582407349	546	546	546	546	0
276	20231221	160200	582407349	546	546	546	546	0
277	20231221	160100	582407349	546	546	546	546	0
278	20231221	160000	582407349	546	546	546	546	0
279	20231221	155900	582407349	546	546	546	546	0
280	20231221	155800	582407349	546	546	546	546	0
281	20231221	155700	582407349	546	546	546	546	0
282	20231221	155600	582407349	546	546	546	546	0
283	20231221	155500	582407349	546	546	546	546	0
284	20231221	155400	582407349	546	546	546	546	0
285	20231221	155300	582407349	546	546	546	546	0
286	20231221	155200	582407349	546	546	546	546	0
287	20231221	155100	582407349	546	546	546	546	0
288	20231221	155000	582407349	546	546	546	546	0
289	20231221	154900	582407349	546	546	546	546	0
290	20231221	154800	582407349	546	546	546	546	0
291	20231221	154700	582407349	546	546	546	546	0
292	20231221	154600	582407349	546	546	546	546	0
293	20231221	154500	582407349	546	546	546	546	0
294	20231221	154400	582407349	546	546	546	546	0
295	20231221	154300	582407349	546	546	546	546	0
296	20231221	154200	582407349	546	546	546	546	0
297	20231221	154100	582407349	546	546	546	546	0
298	20231221	154000	582407349	546	546	546	546	0
299	20231221	153900	582407349	546	546	546	546	0
300	20231221	153800	582407349	546	546	546	546	0
301	20231221	153700	582407349	546	546	546	546	0
302	20231221	153600	582407349	546	546	546	546	11372
303	20231221	153500	582407349	546	546	546	546	0
304	20231221	153400	582407349	546	546	546	546	0
305	20231221	153300	582407349	546	546	546	546	0
306	20231221	153200	582407349	546	546	546	546	0
307	20231221	153100	582407349	546	546	546	546	0
308	20231221	153000	582407349	546	546	546	546	11372
309	20231221	152900	576198237	545	545	545	545	0
310	20231221	152800	576198237	545	545	545	545	0
311	20231221	152700	576198237	545	545	545	545	0
312	20231221	152600	576198237	545	545	545	545	0
313	20231221	152500	576198237	545	545	545	545	0
314	20231221	152400	576198237	545	545	545	545	0
315	20231221	152300	576198237	545	545	545	545	0
316	20231221	152200	576198237	545	545	545	545	0
317	20231221	152100	576198237	545	545	545	545	0
318	20231221	152000	576198237	545	545	545	545	0
319	20231221	151900	576198237	545	545	545	545	1
320	20231221	151800	576197692	550	550	550	550	2000
321	20231221	151700	575097692	550	549	550	549	2028
322	20231221	151600	573982620	549	549	549	549	300
323	20231221	151500	573817920	549	549	549	549	0
324	20231221	151400	573817920	549	549	549	549	0
325	20231221	151300	573817920	549	549	549	549	0
326	20231221	151200	573817920	549	550	550	549	382
327	20231221	151100	573608192	544	547	547	544	1673
328	20231221	151000	572696461	550	550	550	550	21
329	20231221	150900	572684911	550	550	550	550	0
330	20231221	150800	572684911	550	548	550	548	2000
331	20231221	150700	571587155	548	548	548	548	0
332	20231221	150600	571587155	548	548	548	548	2000
333	20231221	150500	570491155	548	548	548	548	200
334	20231221	150400	570381555	548	548	548	548	2000
335	20231221	150300	569285555	547	545	547	545	4
336	20231221	150200	569283371	545	544	548	544	101
337	20231221	150100	569228036	544	544	545	544	3
338	20231221	150000	569226403	548	543	548	543	10000
339	20231221	145900	563774471	543	543	543	543	1
340	20231221	145800	563773928	542	542	542	542	1000
341	20231221	145700	563231928	542	543	543	542	340
342	20231221	145600	563047646	543	543	543	543	1
343	20231221	145500	563047103	542	542	542	542	1
344	20231221	145400	563046561	545	545	545	541	20010
345	20231221	145300	552180060	545	545	545	545	501
346	20231221	145200	551907015	545	544	545	544	3872
347	20231221	145100	549800175	544	544	545	544	32
348	20231221	145000	549782738	544	545	545	544	1836
349	20231221	144900	548782123	545	545	545	545	393
350	20231221	144800	548567938	545	545	545	545	0
351	20231221	144700	548567938	545	546	547	545	2840
352	20231221	144600	547019258	544	544	544	544	0
353	20231221	144500	547019258	544	544	544	544	937
354	20231221	144400	546509530	543	540	544	540	11993
355	20231221	144300	540022357	540	540	540	540	885
356	20231221	144200	539544457	539	540	540	539	2295
357	20231221	144100	538307167	539	543	543	539	49195
358	20231221	144000	511700897	544	547	547	544	29062
359	20231221	143900	495872475	548	548	548	548	92
360	20231221	143800	495822059	548	548	548	548	0
361	20231221	143700	495822059	548	548	548	548	980
362	20231221	143600	495285019	547	547	547	547	202
363	20231221	143500	495174525	547	547	547	547	0
364	20231221	143400	495174525	547	547	547	547	0
365	20231221	143300	495174525	547	547	547	547	1
366	20231221	143200	495173978	547	547	547	547	2
367	20231221	143100	495172884	548	547	548	547	20
368	20231221	143000	495161925	546	546	546	546	0
369	20231221	142900	495161925	546	546	546	546	0
370	20231221	142800	495161925	546	546	546	546	0
371	20231221	142700	495161925	546	546	546	546	0
372	20231221	142600	495161925	546	546	546	546	74
373	20231221	142500	495121521	547	548	548	547	2045
374	20231221	142400	494002787	548	548	548	548	0
375	20231221	142300	494002787	548	548	548	548	0
376	20231221	142200	494002787	548	547	548	547	801
377	20231221	142100	493563840	548	548	548	548	0
378	20231221	142000	493563840	548	548	548	548	0
379	20231221	141900	493563840	548	548	548	548	0
380	20231221	141800	493563840	548	548	548	548	0
381	20231221	141700	493563840	548	547	548	547	3651
382	20231221	141600	491565593	546	546	546	546	1
383	20231221	141500	491565047	546	546	546	546	1029
384	20231221	141400	491003213	546	546	546	546	0
385	20231221	141300	491003213	546	546	546	546	1
386	20231221	141200	491002667	549	549	549	549	0
387	20231221	141100	491002667	549	546	549	546	200
388	20231221	141000	490892870	545	547	547	545	5002
389	20231221	140900	488166105	547	547	547	547	1
390	20231221	140800	488165558	548	547	548	547	200
391	20231221	140700	488055959	546	546	546	546	0
392	20231221	140600	488055959	546	546	546	546	0
393	20231221	140500	488055959	546	546	546	546	1000
394	20231221	140400	487509959	546	548	548	546	4000
395	20231221	140300	485324257	548	547	548	547	1001
396	20231221	140200	484776709	547	548	549	547	2674
397	20231221	140100	483313268	548	547	557	546	2117
398	20231221	140000	482154614	554	544	554	544	1044
399	20231221	135900	481579620	542	542	542	541	34664
400	20231221	135800	462825204	543	544	545	542	8002
401	20231221	135700	458481493	543	544	544	543	29275
402	20231221	135600	442555940	545	545	547	545	5196
403	20231221	135500	439723060	545	546	547	545	8801
404	20231221	135400	434922339	546	546	547	546	7478
405	20231221	135300	430832614	546	546	546	546	9147
406	20231221	135200	425838352	547	549	549	547	6252
407	20231221	135100	422417305	550	550	550	549	6986
408	20231221	135000	418581427	550	553	553	550	567
409	20231221	134900	418268437	553	554	554	553	93566
410	20231221	134800	366433428	554	554	554	554	1
411	20231221	134700	366432874	554	554	554	554	0
412	20231221	134600	366432874	554	554	554	554	1
413	20231221	134500	366432320	555	554	555	554	4002
414	20231221	134400	364211212	553	550	553	550	987
415	20231221	134300	363666221	552	549	552	549	6035
416	20231221	134200	360352903	549	549	549	548	11054
417	20231221	134100	354284458	549	551	552	549	12391
418	20231221	134000	347471766	551	551	551	551	0
419	20231221	133900	347471766	551	551	551	551	0
420	20231221	133800	347471766	551	551	551	551	1
421	20231221	133700	347471215	550	550	550	550	0
422	20231221	133600	347471215	550	550	550	550	1
423	20231221	133500	347470665	549	549	549	549	1
424	20231221	133400	347470116	548	548	548	548	0
425	20231221	133300	347470116	548	548	552	548	9
426	20231221	133200	347465179	548	548	548	548	1
427	20231221	133100	347464631	552	552	552	552	0
428	20231221	133000	347464631	552	552	552	552	0
429	20231221	132900	347464631	552	548	552	548	5
430	20231221	132800	347461875	552	548	552	548	2
431	20231221	132700	347460775	547	547	547	547	1
432	20231221	132600	347460228	548	548	548	548	7484
433	20231221	132500	343358996	547	552	552	547	20010
434	20231221	132400	332394006	552	551	552	551	12
435	20231221	132300	332387384	550	550	551	550	964
436	20231221	132200	331857183	550	550	550	550	40
437	20231221	132100	331835183	550	550	550	550	2000
438	20231221	132000	330735183	550	550	550	550	1000
439	20231221	131900	330185183	550	550	550	550	5
440	20231221	131800	330182433	550	550	550	550	200
441	20231221	131700	330072433	550	550	550	550	400
442	20231221	131600	329852433	550	550	550	550	1
443	20231221	131500	329851883	550	550	550	550	7779
444	20231221	131400	325573433	549	549	549	549	0
445	20231221	131300	325573433	549	549	549	549	11
446	20231221	131200	325567394	550	550	550	550	100
447	20231221	131100	325512394	550	550	550	550	204
448	20231221	131000	325400194	550	550	550	550	3000
449	20231221	130900	323750194	549	549	549	549	0
450	20231221	130800	323750194	549	549	549	549	2
451	20231221	130700	323749096	549	549	549	549	0
452	20231221	130600	323749096	549	549	549	549	0
453	20231221	130500	323749096	549	549	549	549	0
454	20231221	130400	323749096	549	549	549	549	1
455	20231221	130300	323748547	549	549	549	549	0
456	20231221	130200	323748547	549	549	549	549	0
457	20231221	130100	323748547	549	549	549	549	0
458	20231221	130000	323748547	549	549	549	549	0
459	20231221	125900	323748547	549	549	549	549	0
460	20231221	125800	323748547	549	549	549	549	1000
461	20231221	125700	323199547	550	550	550	550	0
462	20231221	125600	323199547	550	550	550	550	0
463	20231221	125500	323199547	550	549	550	549	5
464	20231221	125400	323196798	550	550	550	550	0
465	20231221	125300	323196798	550	548	550	548	46
466	20231221	125200	323171500	550	548	550	548	909
467	20231221	125100	322671552	550	548	550	548	100
468	20231221	125000	322616554	550	551	551	548	9252
469	20231221	124900	317525914	553	552	553	552	5
470	20231221	124800	317523150	553	552	553	552	50
471	20231221	124700	317495501	553	553	553	553	0
472	20231221	124600	317495501	553	552	553	552	20
473	20231221	124500	317484442	553	552	553	552	2
474	20231221	124400	317483337	551	552	552	551	368
475	20231221	124300	317280555	553	553	553	553	0
476	20231221	124200	317280555	553	553	553	553	0
477	20231221	124100	317280555	553	553	553	553	0
478	20231221	124000	317280555	553	553	553	553	0
479	20231221	123900	317280555	553	554	554	553	2
480	20231221	123800	317279448	554	552	554	552	3
481	20231221	123700	317277789	551	551	551	551	0
482	20231221	123600	317277789	551	551	551	551	0
483	20231221	123500	317277789	551	551	551	551	7
484	20231221	123400	317273932	555	555	555	555	0
485	20231221	123300	317273932	555	555	555	555	0
486	20231221	123200	317273932	555	555	555	555	0
487	20231221	123100	317273932	555	555	555	555	0
488	20231221	123000	317273932	555	555	555	555	0
489	20231221	122900	317273932	555	555	555	555	0
490	20231221	122800	317273932	555	552	555	552	2
491	20231221	122700	317272825	551	551	551	551	3707
492	20231221	122600	315230268	551	551	551	551	9842
493	20231221	122500	309807326	551	551	551	551	0
494	20231221	122400	309807326	551	551	551	551	0
495	20231221	122300	309807326	551	551	551	551	0
496	20231221	122200	309807326	551	554	554	551	13563
497	20231221	122100	302322573	555	555	555	555	1375
498	20231221	122000	301559448	555	555	555	555	1
499	20231221	121900	301558893	555	555	555	555	0
500	20231221	121800	301558893	555	555	555	555	0
501	20231221	121700	301558893	555	555	555	555	0
502	20231221	121600	301558893	555	555	555	555	0
503	20231221	121500	301558893	555	555	555	555	0
504	20231221	121400	301558893	555	555	555	555	0
505	20231221	121300	301558893	555	555	555	555	0
506	20231221	121200	301558893	555	555	555	555	0
507	20231221	121100	301558893	555	555	555	555	0
508	20231221	121000	301558893	555	555	555	555	1
509	20231221	120900	301558338	554	554	554	554	0
510	20231221	120800	301558338	554	554	554	554	0
511	20231221	120700	301558338	554	554	554	554	0
512	20231221	120600	301558338	554	559	559	554	24092
513	20231221	120500	288141561	559	559	559	559	0
514	20231221	120400	288141561	559	559	559	559	2
515	20231221	120300	288140443	559	559	559	559	291
516	20231221	120200	287977774	559	559	559	559	0
517	20231221	120100	287977774	559	559	559	559	0
518	20231221	120000	287977774	559	559	559	559	0
519	20231221	115900	287977774	559	559	559	559	0
520	20231221	115800	287977774	559	559	559	559	0
521	20231221	115700	287977774	559	559	559	559	0
522	20231221	115600	287977774	559	559	559	559	1732
523	20231221	115500	287009586	559	559	559	559	0
524	20231221	115400	287009586	559	559	559	559	0
525	20231221	115300	287009586	559	559	559	559	0
526	20231221	115200	287009586	559	559	559	559	0
527	20231221	115100	287009586	559	559	559	559	0
528	20231221	115000	287009586	559	558	559	558	10
529	20231221	114900	287003997	559	559	559	559	0
530	20231221	114800	287003997	559	559	559	559	0
531	20231221	114700	287003997	559	558	559	558	90
532	20231221	114600	286953688	559	559	559	559	0
533	20231221	114500	286953688	559	558	559	558	2
534	20231221	114400	286952571	558	558	558	558	926
535	20231221	114300	286435863	558	558	558	558	1000
536	20231221	114200	285877863	558	558	558	558	1
537	20231221	114100	285877305	558	558	558	558	0
538	20231221	114000	285877305	558	558	558	558	2
539	20231221	113900	285876189	558	558	558	558	4
540	20231221	113800	285873957	558	558	558	558	1
541	20231221	113700	285873399	555	555	555	555	0
542	20231221	113600	285873399	555	555	555	555	0
543	20231221	113500	285873399	555	555	555	555	0
544	20231221	113400	285873399	555	555	555	555	0
545	20231221	113300	285873399	555	555	555	555	0
546	20231221	113200	285873399	555	555	555	555	0
547	20231221	113100	285873399	555	555	555	555	0
548	20231221	113000	285873399	555	555	555	555	0
549	20231221	112900	285873399	555	556	556	555	6
550	20231221	112800	285870067	556	556	559	556	8951
551	20231221	112700	280866474	558	557	559	556	10
552	20231221	112600	280860902	557	553	560	553	15
553	20231221	112500	280852539	554	556	560	553	10
554	20231221	112400	280846970	556	556	561	556	16
555	20231221	112300	280838046	556	562	563	550	72446
556	20231221	112200	240052707	563	563	563	563	5
557	20231221	112100	240049892	562	561	562	561	1200
558	20231221	112000	239375542	561	560	561	560	599
559	20231221	111900	239039993	560	560	560	560	0
560	20231221	111800	239039993	560	560	560	560	0
561	20231221	111700	239039993	560	560	560	560	0
562	20231221	111600	239039993	560	560	560	560	3100
563	20231221	111500	237303993	560	558	561	558	21377
564	20231221	111400	225333181	557	555	557	555	1944
565	20231221	111300	224252042	554	551	554	551	3323
566	20231221	111200	222414667	550	549	550	549	7682
567	20231221	111100	218196674	550	546	550	546	101
568	20231221	111000	218141130	545	544	545	544	7
569	20231221	110900	218137316	547	544	547	544	902
570	20231221	110800	217643933	543	541	543	541	11862
571	20231221	110700	211209708	541	541	541	541	5604
572	20231221	110600	208177944	541	543	543	541	10351
573	20231221	110500	202577252	544	542	544	542	83712
574	20231221	110400	157198220	543	545	545	543	11103
575	20231221	110300	151159769	546	547	547	546	1359
576	20231221	110200	150417555	547	547	547	547	39
577	20231221	110100	150396222	546	546	546	546	0
578	20231221	110000	150396222	546	546	546	546	1
579	20231221	105900	150395676	545	545	545	545	0
580	20231221	105800	150395676	545	546	546	545	1018
581	20231221	105700	149840843	547	547	547	547	1
582	20231221	105600	149840296	547	548	549	547	110
583	20231221	105500	149780121	548	548	548	548	0
584	20231221	105400	149780121	548	548	548	548	468
585	20231221	105300	149523657	550	549	550	549	18
586	20231221	105200	149513758	550	549	550	549	1000
587	20231221	105100	148963759	550	550	550	550	0
588	20231221	105000	148963759	550	548	550	548	16
589	20231221	104900	148954988	550	549	550	549	3000
590	20231221	104800	147306989	548	547	548	547	3596
591	20231221	104700	145336382	548	547	548	547	1014
592	20231221	104600	144780722	546	544	548	543	4897
593	20231221	104500	142111015	544	541	544	541	8487
594	20231221	104400	137517737	541	547	547	540	29599
595	20231221	104300	121440727	548	548	548	548	1004
596	20231221	104200	120890535	548	550	550	548	10459
597	20231221	104100	115151151	550	550	550	550	5148
598	20231221	104000	112319751	550	549	550	549	3136
599	20231221	103900	110597951	550	550	550	550	0
600	20231221	103800	110597951	550	550	550	550	534
601	20231221	103700	110304251	550	550	550	550	0
602	20231221	103600	110304251	550	550	550	550	6716
603	20231221	103500	106610451	550	550	550	550	2030
604	20231221	103400	105493951	550	554	554	550	31384
605	20231221	103300	88194559	553	553	553	553	0
606	20231221	103200	88194559	553	556	556	553	4231
607	20231221	103100	85852870	556	556	556	556	20
608	20231221	103000	85841750	556	556	556	556	0
609	20231221	102900	85841750	556	556	556	556	1011
610	20231221	102800	85279634	556	556	556	556	0
611	20231221	102700	85279634	556	556	556	556	56
612	20231221	102600	85248498	554	554	554	554	815
613	20231221	102500	84796988	553	553	553	553	200
614	20231221	102400	84686388	554	554	554	554	1891
615	20231221	102300	83638774	554	554	554	554	994
616	20231221	102200	83088098	556	556	556	556	1
617	20231221	102100	83087542	556	556	556	556	115
618	20231221	102000	83023602	555	555	555	555	0
619	20231221	101900	83023602	555	555	555	555	3708
620	20231221	101800	80965662	555	555	555	555	100
621	20231221	101700	80910162	554	554	554	554	15
622	20231221	101600	80901852	555	555	555	555	20
623	20231221	101500	80890752	555	555	555	555	0
624	20231221	101400	80890752	555	555	555	555	0
625	20231221	101300	80890752	555	555	555	555	34
626	20231221	101200	80871882	554	554	554	554	0
627	20231221	101100	80871882	554	554	554	554	0
628	20231221	101000	80871882	554	554	554	554	50
629	20231221	100900	80844182	554	554	554	554	10
630	20231221	100800	80838642	555	555	555	555	150
631	20231221	100700	80755392	555	555	555	555	7
632	20231221	100600	80751507	555	555	555	555	0
633	20231221	100500	80751507	555	555	556	555	1101
634	20231221	100400	80140406	555	555	555	555	1009
635	20231221	100300	79580411	555	555	555	555	1
636	20231221	100200	79579856	553	554	554	553	3500
637	20231221	100100	77644281	554	555	555	554	3840
638	20231221	100000	75515381	555	556	556	554	11600
639	20231221	095900	69079416	556	557	557	556	3000
640	20231221	095800	67411216	557	557	557	557	748
641	20231221	095700	66994580	557	557	557	557	0
642	20231221	095600	66994580	557	557	557	557	3300
643	20231221	095500	65156480	557	557	557	557	668
644	20231221	095400	64784404	556	556	556	556	0
645	20231221	095300	64784404	556	558	558	556	9710
646	20231221	095200	59381564	559	559	559	559	0
647	20231221	095100	59381564	559	559	559	559	0
648	20231221	095000	59381564	559	559	559	559	0
649	20231221	094900	59381564	559	558	559	558	104
650	20231221	094800	59323531	558	558	558	558	0
651	20231221	094700	59323531	558	558	558	558	101
652	20231221	094600	59267173	557	557	557	557	0
653	20231221	094500	59267173	557	558	558	557	3461
654	20231221	094400	57336748	558	559	559	558	1045
655	20231221	094300	56753378	559	559	559	559	7270
656	20231221	094200	52689448	560	560	560	560	5
657	20231221	094100	52686648	560	560	560	560	50
658	20231221	094000	52658648	560	560	560	560	3000
659	20231221	093900	50978648	560	560	560	560	2
660	20231221	093800	50977528	560	560	560	560	12117
661	20231221	093700	44192008	561	561	561	561	6
662	20231221	093600	44188642	561	561	561	561	1
663	20231221	093500	44188081	561	561	561	561	1000
664	20231221	093400	43627081	560	560	560	560	0
665	20231221	093300	43627081	560	560	560	560	0
666	20231221	093200	43627081	560	560	560	560	0
667	20231221	093100	43627081	560	560	560	560	2
668	20231221	093000	43625961	561	561	561	561	0
669	20231221	092900	43625961	561	561	561	561	1000
670	20231221	092800	43064961	560	560	560	560	0
671	20231221	092700	43064961	560	560	560	560	500
672	20231221	092600	42784961	559	560	560	559	4833
673	20231221	092500	40080598	561	561	561	561	3736
674	20231221	092400	37984702	560	560	560	560	0
675	20231221	092300	37984702	560	560	560	560	1800
676	20231221	092200	36976702	560	560	560	560	0
677	20231221	092100	36976702	560	560	560	560	2156
678	20231221	092000	35769342	560	560	560	560	305
679	20231221	091900	35598542	559	560	560	559	104
680	20231221	091800	35540306	560	561	561	560	1905
681	20231221	091700	34473501	561	563	563	561	15950
682	20231221	091600	25512420	563	563	563	563	0
683	20231221	091500	25512420	563	563	563	563	5000
684	20231221	091400	22697420	563	564	564	563	10000
685	20231221	091300	17067320	563	567	567	563	436
686	20231221	091200	16821036	569	569	569	569	5
687	20231221	091100	16818191	567	565	568	565	4496
688	20231221	091000	14270469	564	562	564	562	2000
689	20231221	090900	13144469	561	561	561	561	47
690	20231221	090800	13118102	560	560	560	560	722
691	20231221	090700	12713782	560	560	560	560	591
692	20231221	090600	12382822	560	558	560	558	11133
693	20231221	090500	6149195	558	560	560	558	2944
694	20231221	090400	4502790	560	560	560	560	0
695	20231221	090300	4502790	560	567	567	560	2665
696	20231221	090200	3001025	568	568	568	568	10
697	20231221	090100	2995345	568	568	568	568	1022
698	20231221	090000	2414849	569	572	572	569	4202