KissMeData/331520/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210600	275335796	970	970	970	970	24323
3	20231222	210500	275335796	970	970	970	970	0
4	20231222	210400	275335796	970	970	970	970	0
5	20231222	210300	275335796	970	970	970	970	0
6	20231222	210200	275335796	970	970	970	970	0
7	20231222	210100	275335796	970	970	970	970	0
8	20231222	210000	275335796	970	970	970	970	0
9	20231222	205900	275335796	970	970	970	970	0
10	20231222	205800	275335796	970	970	970	970	0
11	20231222	205700	275335796	970	970	970	970	0
12	20231222	205600	275335796	970	970	970	970	0
13	20231222	205500	275335796	970	970	970	970	0
14	20231222	205400	275335796	970	970	970	970	0
15	20231222	205300	275335796	970	970	970	970	0
16	20231222	205200	275335796	970	970	970	970	0
17	20231222	205100	275335796	970	970	970	970	0
18	20231222	205000	275335796	970	970	970	970	0
19	20231222	204900	275335796	970	970	970	970	0
20	20231222	204800	275335796	970	970	970	970	0
21	20231222	204700	275335796	970	970	970	970	0
22	20231222	204600	275335796	970	970	970	970	0
23	20231222	204500	275335796	970	970	970	970	0
24	20231222	204400	275335796	970	970	970	970	0
25	20231222	204300	275335796	970	970	970	970	0
26	20231222	204200	275335796	970	970	970	970	0
27	20231222	204100	275335796	970	970	970	970	0
28	20231222	204000	275335796	970	970	970	970	0
29	20231222	203900	275335796	970	970	970	970	0
30	20231222	203800	275335796	970	970	970	970	0
31	20231222	203700	275335796	970	970	970	970	0
32	20231222	203600	275335796	970	970	970	970	24323
33	20231222	203500	275335796	970	970	970	970	0
34	20231222	203400	275335796	970	970	970	970	0
35	20231222	203300	275335796	970	970	970	970	0
36	20231222	203200	275335796	970	970	970	970	0
37	20231222	203100	275335796	970	970	970	970	0
38	20231222	203000	275335796	970	970	970	970	0
39	20231222	202900	275335796	970	970	970	970	0
40	20231222	202800	275335796	970	970	970	970	0
41	20231222	202700	275335796	970	970	970	970	0
42	20231222	202600	275335796	970	970	970	970	0
43	20231222	202500	275335796	970	970	970	970	0
44	20231222	202400	275335796	970	970	970	970	0
45	20231222	202300	275335796	970	970	970	970	0
46	20231222	202200	275335796	970	970	970	970	0
47	20231222	202100	275335796	970	970	970	970	0
48	20231222	202000	275335796	970	970	970	970	0
49	20231222	201900	275335796	970	970	970	970	0
50	20231222	201800	275335796	970	970	970	970	0
51	20231222	201700	275335796	970	970	970	970	0
52	20231222	201600	275335796	970	970	970	970	0
53	20231222	201500	275335796	970	970	970	970	0
54	20231222	201400	275335796	970	970	970	970	0
55	20231222	201300	275335796	970	970	970	970	0
56	20231222	201200	275335796	970	970	970	970	0
57	20231222	201100	275335796	970	970	970	970	0
58	20231222	201000	275335796	970	970	970	970	0
59	20231222	200900	275335796	970	970	970	970	0
60	20231222	200800	275335796	970	970	970	970	0
61	20231222	200700	275335796	970	970	970	970	0
62	20231222	200600	275335796	970	970	970	970	24323
63	20231222	200500	275335796	970	970	970	970	0
64	20231222	200400	275335796	970	970	970	970	0
65	20231222	200300	275335796	970	970	970	970	0
66	20231222	200200	275335796	970	970	970	970	0
67	20231222	200100	275335796	970	970	970	970	0
68	20231222	200000	275335796	970	970	970	970	0
69	20231222	195900	275335796	970	970	970	970	0
70	20231222	195800	275335796	970	970	970	970	0
71	20231222	195700	275335796	970	970	970	970	0
72	20231222	195600	275335796	970	970	970	970	0
73	20231222	195500	275335796	970	970	970	970	0
74	20231222	195400	275335796	970	970	970	970	0
75	20231222	195300	275335796	970	970	970	970	0
76	20231222	195200	275335796	970	970	970	970	0
77	20231222	195100	275335796	970	970	970	970	0
78	20231222	195000	275335796	970	970	970	970	0
79	20231222	194900	275335796	970	970	970	970	0
80	20231222	194800	275335796	970	970	970	970	0
81	20231222	194700	275335796	970	970	970	970	0
82	20231222	194600	275335796	970	970	970	970	0
83	20231222	194500	275335796	970	970	970	970	0
84	20231222	194400	275335796	970	970	970	970	0
85	20231222	194300	275335796	970	970	970	970	0
86	20231222	194200	275335796	970	970	970	970	0
87	20231222	194100	275335796	970	970	970	970	0
88	20231222	194000	275335796	970	970	970	970	0
89	20231222	193900	275335796	970	970	970	970	0
90	20231222	193800	275335796	970	970	970	970	0
91	20231222	193700	275335796	970	970	970	970	0
92	20231222	193600	275335796	970	970	970	970	24323
93	20231222	193500	275335796	970	970	970	970	0
94	20231222	193400	275335796	970	970	970	970	0
95	20231222	193300	275335796	970	970	970	970	0
96	20231222	193200	275335796	970	970	970	970	0
97	20231222	193100	275335796	970	970	970	970	0
98	20231222	193000	275335796	970	970	970	970	0
99	20231222	192900	275335796	970	970	970	970	0
100	20231222	192800	275335796	970	970	970	970	0
101	20231222	192700	275335796	970	970	970	970	0
102	20231222	192600	275335796	970	970	970	970	0
103	20231222	192500	275335796	970	970	970	970	0
104	20231222	192400	275335796	970	970	970	970	0
105	20231222	192300	275335796	970	970	970	970	0
106	20231222	192200	275335796	970	970	970	970	0
107	20231222	192100	275335796	970	970	970	970	0
108	20231222	192000	275335796	970	970	970	970	0
109	20231222	191900	275335796	970	970	970	970	0
110	20231222	191800	275335796	970	970	970	970	0
111	20231222	191700	275335796	970	970	970	970	0
112	20231222	191600	275335796	970	970	970	970	0
113	20231222	191500	275335796	970	970	970	970	0
114	20231222	191400	275335796	970	970	970	970	0
115	20231222	191300	275335796	970	970	970	970	0
116	20231222	191200	275335796	970	970	970	970	0
117	20231222	191100	275335796	970	970	970	970	0
118	20231222	191000	275335796	970	970	970	970	0
119	20231222	190900	275335796	970	970	970	970	0
120	20231222	190800	275335796	970	970	970	970	0
121	20231222	190700	275335796	970	970	970	970	0
122	20231222	190600	275335796	970	970	970	970	24323
123	20231222	190500	275335796	970	970	970	970	0
124	20231222	190400	275335796	970	970	970	970	0
125	20231222	190300	275335796	970	970	970	970	0
126	20231222	190200	275335796	970	970	970	970	0
127	20231222	190100	275335796	970	970	970	970	0
128	20231222	190000	275335796	970	970	970	970	0
129	20231222	185900	275335796	970	970	970	970	0
130	20231222	185800	275335796	970	970	970	970	0
131	20231222	185700	275335796	970	970	970	970	0
132	20231222	185600	275335796	970	970	970	970	0
133	20231222	185500	275335796	970	970	970	970	0
134	20231222	185400	275335796	970	970	970	970	0
135	20231222	185300	275335796	970	970	970	970	0
136	20231222	185200	275335796	970	970	970	970	0
137	20231222	185100	275335796	970	970	970	970	0
138	20231222	185000	275335796	970	970	970	970	0
139	20231222	184900	275335796	970	970	970	970	0
140	20231222	184800	275335796	970	970	970	970	0
141	20231222	184700	275335796	970	970	970	970	0
142	20231222	184600	275335796	970	970	970	970	0
143	20231222	184500	275335796	970	970	970	970	0
144	20231222	184400	275335796	970	970	970	970	0
145	20231222	184300	275335796	970	970	970	970	0
146	20231222	184200	275335796	970	970	970	970	0
147	20231222	184100	275335796	970	970	970	970	0
148	20231222	184000	275335796	970	970	970	970	0
149	20231222	183900	275335796	970	970	970	970	0
150	20231222	183800	275335796	970	970	970	970	0
151	20231222	183700	275335796	970	970	970	970	0
152	20231222	183600	275335796	970	970	970	970	24323
153	20231222	183500	275335796	970	970	970	970	0
154	20231222	183400	275335796	970	970	970	970	0
155	20231222	183300	275335796	970	970	970	970	0
156	20231222	183200	275335796	970	970	970	970	0
157	20231222	183100	275335796	970	970	970	970	0
158	20231222	183000	275335796	970	970	970	970	0
159	20231222	182900	275335796	970	970	970	970	0
160	20231222	182800	275335796	970	970	970	970	0
161	20231222	182700	275335796	970	970	970	970	0
162	20231222	182600	275335796	970	970	970	970	0
163	20231222	182500	275335796	970	970	970	970	0
164	20231222	182400	275335796	970	970	970	970	0
165	20231222	182300	275335796	970	970	970	970	0
166	20231222	182200	275335796	970	970	970	970	0
167	20231222	182100	275335796	970	970	970	970	0
168	20231222	182000	275335796	970	970	970	970	0
169	20231222	181900	275335796	970	970	970	970	0
170	20231222	181800	275335796	970	970	970	970	0
171	20231222	181700	275335796	970	970	970	970	0
172	20231222	181600	275335796	970	970	970	970	0
173	20231222	181500	275335796	970	970	970	970	0
174	20231222	181400	275335796	970	970	970	970	0
175	20231222	181300	275335796	970	970	970	970	0
176	20231222	181200	275335796	970	970	970	970	0
177	20231222	181100	275335796	970	970	970	970	0
178	20231222	181000	275335796	970	970	970	970	0
179	20231222	180900	275335796	970	970	970	970	0
180	20231222	180800	275335796	970	970	970	970	0
181	20231222	180700	275335796	970	970	970	970	0
182	20231222	180600	275335796	970	970	970	970	24323
183	20231222	180500	275335796	970	970	970	970	0
184	20231222	180400	275335796	970	970	970	970	0
185	20231222	180300	275335796	970	970	970	970	0
186	20231222	180200	275335796	970	970	970	970	0
187	20231222	180100	275335796	970	970	970	970	0
188	20231222	180000	275335796	970	970	970	970	0
189	20231222	175900	275335796	970	970	970	970	0
190	20231222	175800	275335796	970	970	970	970	0
191	20231222	175700	275335796	970	970	970	970	0
192	20231222	175600	275335796	970	970	970	970	0
193	20231222	175500	275335796	970	970	970	970	0
194	20231222	175400	275335796	970	970	970	970	0
195	20231222	175300	275335796	970	970	970	970	0
196	20231222	175200	275335796	970	970	970	970	0
197	20231222	175100	275335796	970	970	970	970	0
198	20231222	175000	275335796	970	970	970	970	0
199	20231222	174900	275335796	970	970	970	970	0
200	20231222	174800	275335796	970	970	970	970	0
201	20231222	174700	275335796	970	970	970	970	0
202	20231222	174600	275335796	970	970	970	970	0
203	20231222	174500	275335796	970	970	970	970	0
204	20231222	174400	275335796	970	970	970	970	0
205	20231222	174300	275335796	970	970	970	970	0
206	20231222	174200	275335796	970	970	970	970	0
207	20231222	174100	275335796	970	970	970	970	0
208	20231222	174000	275335796	970	970	970	970	0
209	20231222	173900	275335796	970	970	970	970	0
210	20231222	173800	275335796	970	970	970	970	0
211	20231222	173700	275335796	970	970	970	970	0
212	20231222	173600	275335796	970	970	970	970	24323
213	20231222	173500	275335796	970	970	970	970	0
214	20231222	173400	275335796	970	970	970	970	0
215	20231222	173300	275335796	970	970	970	970	0
216	20231222	173200	275335796	970	970	970	970	0
217	20231222	173100	275335796	970	970	970	970	0
218	20231222	173000	275335796	970	970	970	970	0
219	20231222	172900	275335796	970	970	970	970	0
220	20231222	172800	275335796	970	970	970	970	0
221	20231222	172700	275335796	970	970	970	970	0
222	20231222	172600	275335796	970	970	970	970	0
223	20231222	172500	275335796	970	970	970	970	0
224	20231222	172400	275335796	970	970	970	970	0
225	20231222	172300	275335796	970	970	970	970	0
226	20231222	172200	275335796	970	970	970	970	0
227	20231222	172100	275335796	970	970	970	970	0
228	20231222	172000	275335796	970	970	970	970	0
229	20231222	171900	275335796	970	970	970	970	0
230	20231222	171800	275335796	970	970	970	970	0
231	20231222	171700	275335796	970	970	970	970	0
232	20231222	171600	275335796	970	970	970	970	0
233	20231222	171500	275335796	970	970	970	970	0
234	20231222	171400	275335796	970	970	970	970	0
235	20231222	171300	275335796	970	970	970	970	0
236	20231222	171200	275335796	970	970	970	970	0
237	20231222	171100	275335796	970	970	970	970	0
238	20231222	171000	275335796	970	970	970	970	0
239	20231222	170900	275335796	970	970	970	970	0
240	20231222	170800	275335796	970	970	970	970	0
241	20231222	170700	275335796	970	970	970	970	0
242	20231222	170600	275335796	970	970	970	970	24323
243	20231222	170500	275335796	970	970	970	970	0
244	20231222	170400	275335796	970	970	970	970	0
245	20231222	170300	275335796	970	970	970	970	0
246	20231222	170200	275335796	970	970	970	970	0
247	20231222	170100	275335796	970	970	970	970	0
248	20231222	170000	275335796	970	970	970	970	0
249	20231222	165900	275335796	970	970	970	970	0
250	20231222	165800	275335796	970	970	970	970	0
251	20231222	165700	275335796	970	970	970	970	0
252	20231222	165600	275335796	970	970	970	970	0
253	20231222	165500	275335796	970	970	970	970	0
254	20231222	165400	275335796	970	970	970	970	0
255	20231222	165300	275335796	970	970	970	970	0
256	20231222	165200	275335796	970	970	970	970	0
257	20231222	165100	275335796	970	970	970	970	0
258	20231222	165000	275335796	970	970	970	970	0
259	20231222	164900	275335796	970	970	970	970	0
260	20231222	164800	275335796	970	970	970	970	0
261	20231222	164700	275335796	970	970	970	970	0
262	20231222	164600	275335796	970	970	970	970	0
263	20231222	164500	275335796	970	970	970	970	0
264	20231222	164400	275335796	970	970	970	970	0
265	20231222	164300	275335796	970	970	970	970	0
266	20231222	164200	275335796	970	970	970	970	0
267	20231222	164100	275335796	970	970	970	970	0
268	20231222	164000	275335796	970	970	970	970	0
269	20231222	163900	275335796	970	970	970	970	0
270	20231222	163800	275335796	970	970	970	970	0
271	20231222	163700	275335796	970	970	970	970	0
272	20231222	163600	275335796	970	970	970	970	24323
273	20231222	163500	275335796	970	970	970	970	0
274	20231222	163400	275335796	970	970	970	970	0
275	20231222	163300	275335796	970	970	970	970	0
276	20231222	163200	275335796	970	970	970	970	0
277	20231222	163100	275335796	970	970	970	970	0
278	20231222	163000	275335796	970	970	970	970	0
279	20231222	162900	275335796	970	970	970	970	0
280	20231222	162800	275335796	970	970	970	970	0
281	20231222	162700	275335796	970	970	970	970	0
282	20231222	162600	275335796	970	970	970	970	0
283	20231222	162500	275335796	970	970	970	970	0
284	20231222	162400	275335796	970	970	970	970	0
285	20231222	162300	275335796	970	970	970	970	0
286	20231222	162200	275335796	970	970	970	970	0
287	20231222	162100	275335796	970	970	970	970	0
288	20231222	162000	275335796	970	970	970	970	0
289	20231222	161900	275335796	970	970	970	970	0
290	20231222	161800	275335796	970	970	970	970	0
291	20231222	161700	275335796	970	970	970	970	0
292	20231222	161600	275335796	970	970	970	970	0
293	20231222	161500	275335796	970	970	970	970	0
294	20231222	161400	275335796	970	970	970	970	0
295	20231222	161300	275335796	970	970	970	970	0
296	20231222	161200	275335796	970	970	970	970	0
297	20231222	161100	275335796	970	970	970	970	0
298	20231222	161000	275335796	970	970	970	970	0
299	20231222	160900	275335796	970	970	970	970	0
300	20231222	160800	275335796	970	970	970	970	0
301	20231222	160700	275335796	970	970	970	970	0
302	20231222	160600	275335796	970	970	970	970	24323
303	20231222	160500	275335796	970	970	970	970	0
304	20231222	160400	275335796	970	970	970	970	0
305	20231222	160300	275335796	970	970	970	970	0
306	20231222	160200	275335796	970	970	970	970	0
307	20231222	160100	275335796	970	970	970	970	0
308	20231222	160000	275335796	970	970	970	970	0
309	20231222	155900	275335796	970	970	970	970	0
310	20231222	155800	275335796	970	970	970	970	0
311	20231222	155700	275335796	970	970	970	970	0
312	20231222	155600	275335796	970	970	970	970	0
313	20231222	155500	275335796	970	970	970	970	0
314	20231222	155400	275335796	970	970	970	970	0
315	20231222	155300	275335796	970	970	970	970	0
316	20231222	155200	275335796	970	970	970	970	0
317	20231222	155100	275335796	970	970	970	970	0
318	20231222	155000	275335796	970	970	970	970	0
319	20231222	154900	275335796	970	970	970	970	0
320	20231222	154800	275335796	970	970	970	970	0
321	20231222	154700	275335796	970	970	970	970	0
322	20231222	154600	275335796	970	970	970	970	0
323	20231222	154500	275335796	970	970	970	970	0
324	20231222	154400	275335796	970	970	970	970	0
325	20231222	154300	275335796	970	970	970	970	0
326	20231222	154200	275335796	970	970	970	970	0
327	20231222	154100	275335796	970	970	970	970	0
328	20231222	154000	275335796	970	970	970	970	0
329	20231222	153900	275335796	970	970	970	970	0
330	20231222	153800	275335796	970	970	970	970	0
331	20231222	153700	275335796	970	970	970	970	0
332	20231222	153600	275335796	970	970	970	970	24323
333	20231222	153500	275335796	970	970	970	970	0
334	20231222	153400	275335796	970	970	970	970	0
335	20231222	153300	275335796	970	970	970	970	0
336	20231222	153200	275335796	970	970	970	970	0
337	20231222	153100	275335796	970	970	970	970	0
338	20231222	153000	275335796	970	970	970	970	24323
339	20231222	152900	251742486	971	971	971	971	0
340	20231222	152800	251742486	971	971	971	971	0
341	20231222	152700	251742486	971	971	971	971	0
342	20231222	152600	251742486	971	971	971	971	0
343	20231222	152500	251742486	971	971	971	971	0
344	20231222	152400	251742486	971	971	971	971	0
345	20231222	152300	251742486	971	971	971	971	0
346	20231222	152200	251742486	971	971	971	971	0
347	20231222	152100	251742486	971	971	971	971	0
348	20231222	152000	251742486	971	971	971	971	0
349	20231222	151900	251742486	971	971	971	971	1
350	20231222	151800	251741515	971	971	971	971	0
351	20231222	151700	251741515	971	971	971	971	0
352	20231222	151600	251741515	971	971	971	971	0
353	20231222	151500	251741515	971	971	971	971	1
354	20231222	151400	251740544	971	971	971	971	0
355	20231222	151300	251740544	971	971	971	970	1086
356	20231222	151200	250687037	970	970	970	970	41
357	20231222	151100	250647267	970	970	970	970	100
358	20231222	151000	250550267	970	965	970	965	204
359	20231222	150900	250352602	970	970	970	970	0
360	20231222	150800	250352602	970	970	970	970	1
361	20231222	150700	250351632	964	968	968	964	3000
362	20231222	150600	247456414	969	969	969	969	1238
363	20231222	150500	246256792	969	969	969	969	100
364	20231222	150400	246159892	969	969	969	969	1
365	20231222	150300	246158923	965	970	970	965	1332
366	20231222	150200	244873383	965	970	970	965	2683
367	20231222	150100	242284238	969	968	969	965	1056
368	20231222	150000	241262066	968	966	968	966	6023
369	20231222	145900	235435176	967	970	970	966	8187
370	20231222	145800	227499084	971	971	971	971	23
371	20231222	145700	227476751	972	973	973	972	22
372	20231222	145600	227455357	973	973	973	973	152
373	20231222	145500	227307461	974	974	974	974	0
374	20231222	145400	227307461	974	976	976	974	1832
375	20231222	145300	225522901	977	977	977	977	512
376	20231222	145200	225022677	977	977	977	977	3581
377	20231222	145100	221524040	977	977	977	977	0
378	20231222	145000	221524040	977	977	977	977	3000
379	20231222	144900	218593040	977	977	977	977	379
380	20231222	144800	218222757	977	977	977	977	1436
381	20231222	144700	216819785	977	976	977	976	103
382	20231222	144600	216719256	976	976	976	976	2000
383	20231222	144500	214767256	976	977	977	974	4708
384	20231222	144400	210177963	977	976	977	976	2059
385	20231222	144300	208166370	976	976	976	976	30
386	20231222	144200	208137090	976	976	976	976	2017
387	20231222	144100	206168498	974	973	976	973	88
388	20231222	144000	206082751	973	973	973	973	24
389	20231222	143900	206059399	976	976	976	970	1082
390	20231222	143800	205004063	970	970	977	970	5656
391	20231222	143700	199478851	970	972	972	970	2
392	20231222	143600	199476909	974	971	979	971	912
393	20231222	143500	198589800	971	965	971	965	20
394	20231222	143400	198570488	970	971	971	965	702
395	20231222	143300	197891434	968	971	971	968	1118
396	20231222	143200	196805910	971	971	971	967	1039
397	20231222	143100	195797113	965	972	972	963	6165
398	20231222	143000	189814658	973	974	976	972	4572
399	20231222	142900	185367462	978	977	983	971	28103
400	20231222	142800	158025437	977	988	988	975	7090
401	20231222	142700	151104674	979	982	990	979	1329
402	20231222	142600	149799642	982	982	982	980	1012
403	20231222	142500	148807858	982	982	982	982	0
404	20231222	142400	148807858	982	982	982	978	5002
405	20231222	142300	143914630	979	982	982	979	83
406	20231222	142200	143833232	982	982	982	982	0
407	20231222	142100	143833232	982	982	982	982	45
408	20231222	142000	143789042	982	982	982	982	200
409	20231222	141900	143592642	982	979	982	979	1019
410	20231222	141800	142595038	980	980	982	980	2003
411	20231222	141700	140632094	980	980	980	980	0
412	20231222	141600	140632094	980	980	980	980	202
413	20231222	141500	140434134	980	981	981	980	1351
414	20231222	141400	139110144	982	981	982	980	7117
415	20231222	141300	132133009	982	984	984	982	3071
416	20231222	141200	129113432	985	986	986	985	1758
417	20231222	141100	127381480	987	988	988	987	551
418	20231222	141000	126837523	988	989	989	988	1200
419	20231222	140900	125650923	989	989	989	989	500
420	20231222	140800	125156423	989	989	989	989	1300
421	20231222	140700	123870723	989	989	989	989	500
422	20231222	140600	123376223	989	989	989	989	500
423	20231222	140500	122881723	989	989	989	989	388
424	20231222	140400	122497991	990	990	990	990	201
425	20231222	140300	122299001	989	989	989	989	0
426	20231222	140200	122299001	989	989	989	989	3
427	20231222	140100	122296034	989	990	990	989	19
428	20231222	140000	122277233	990	992	992	990	13
429	20231222	135900	122264361	990	990	990	990	16
430	20231222	135800	122248521	992	992	992	992	0
431	20231222	135700	122248521	992	992	992	992	0
432	20231222	135600	122248521	992	992	992	992	0
433	20231222	135500	122248521	992	992	992	992	0
434	20231222	135400	122248521	992	992	992	992	0
435	20231222	135300	122248521	992	992	992	992	0
436	20231222	135200	122248521	992	992	992	992	0
437	20231222	135100	122248521	992	992	992	992	0
438	20231222	135000	122248521	992	992	992	992	0
439	20231222	134900	122248521	992	992	992	992	0
440	20231222	134800	122248521	992	992	992	992	0
441	20231222	134700	122248521	992	992	992	992	0
442	20231222	134600	122248521	992	992	992	992	0
443	20231222	134500	122248521	992	992	992	992	0
444	20231222	134400	122248521	992	991	992	991	365
445	20231222	134300	121886785	991	991	991	991	20
446	20231222	134200	121866965	991	991	991	991	0
447	20231222	134100	121866965	991	991	991	991	304
448	20231222	134000	121565701	991	991	991	991	0
449	20231222	133900	121565701	991	991	991	991	0
450	20231222	133800	121565701	991	991	991	991	1
451	20231222	133700	121564710	991	991	991	991	0
452	20231222	133600	121564710	991	991	991	991	0
453	20231222	133500	121564710	991	991	991	991	0
454	20231222	133400	121564710	991	991	991	991	808
455	20231222	133300	120763982	991	991	991	991	16
456	20231222	133200	120748126	993	993	993	993	0
457	20231222	133100	120748126	993	993	993	993	0
458	20231222	133000	120748126	993	993	993	993	0
459	20231222	132900	120748126	993	993	993	993	0
460	20231222	132800	120748126	993	993	993	993	0
461	20231222	132700	120748126	993	993	993	993	0
462	20231222	132600	120748126	993	993	993	993	0
463	20231222	132500	120748126	993	993	993	993	0
464	20231222	132400	120748126	993	993	993	993	0
465	20231222	132300	120748126	993	993	993	993	0
466	20231222	132200	120748126	993	993	993	993	0
467	20231222	132100	120748126	993	993	993	993	0
468	20231222	132000	120748126	993	993	993	993	0
469	20231222	131900	120748126	993	993	993	993	0
470	20231222	131800	120748126	993	993	993	993	0
471	20231222	131700	120748126	993	993	993	993	0
472	20231222	131600	120748126	993	993	993	993	0
473	20231222	131500	120748126	993	993	993	993	0
474	20231222	131400	120748126	993	993	993	993	1
475	20231222	131300	120747133	993	993	993	993	0
476	20231222	131200	120747133	993	993	993	993	0
477	20231222	131100	120747133	993	993	993	993	0
478	20231222	131000	120747133	993	993	993	993	1
479	20231222	130900	120746140	986	992	992	985	10000
480	20231222	130800	110872022	995	995	995	995	0
481	20231222	130700	110872022	995	995	995	995	0
482	20231222	130600	110872022	995	995	995	995	111
483	20231222	130500	110761577	995	992	995	992	500
484	20231222	130400	110265568	992	992	992	992	3
485	20231222	130300	110262592	995	995	995	995	0
486	20231222	130200	110262592	995	995	995	995	2
487	20231222	130100	110260602	995	995	995	995	0
488	20231222	130000	110260602	995	995	995	995	0
489	20231222	125900	110260602	995	995	995	995	0
490	20231222	125800	110260602	995	995	995	995	0
491	20231222	125700	110260602	995	995	995	995	0
492	20231222	125600	110260602	995	995	995	995	0
493	20231222	125500	110260602	995	995	995	995	114
494	20231222	125400	110147172	995	995	995	995	0
495	20231222	125300	110147172	995	995	995	995	0
496	20231222	125200	110147172	995	995	995	995	0
497	20231222	125100	110147172	995	995	995	995	0
498	20231222	125000	110147172	995	995	995	995	0
499	20231222	124900	110147172	995	995	995	995	0
500	20231222	124800	110147172	995	995	995	995	0
501	20231222	124700	110147172	995	995	995	995	0
502	20231222	124600	110147172	995	995	995	995	70
503	20231222	124500	110077522	995	995	995	995	0
504	20231222	124400	110077522	995	995	995	995	0
505	20231222	124300	110077522	995	992	995	992	665
506	20231222	124200	109417698	993	993	993	993	0
507	20231222	124100	109417698	993	993	993	993	0
508	20231222	124000	109417698	993	993	993	993	0
509	20231222	123900	109417698	993	993	993	993	0
510	20231222	123800	109417698	993	993	993	993	0
511	20231222	123700	109417698	993	993	993	993	0
512	20231222	123600	109417698	993	993	993	993	14
513	20231222	123500	109403796	993	993	993	993	0
514	20231222	123400	109403796	993	991	993	991	2000
515	20231222	123300	107419914	991	991	991	991	1
516	20231222	123200	107418923	987	987	987	987	1475
517	20231222	123100	105963098	991	991	991	991	0
518	20231222	123000	105963098	991	991	991	991	0
519	20231222	122900	105963098	991	991	991	991	1
520	20231222	122800	105962107	987	990	990	987	20
521	20231222	122700	105942337	990	990	990	990	1490
522	20231222	122600	104467237	990	990	990	990	0
523	20231222	122500	104467237	990	990	990	990	0
524	20231222	122400	104467237	990	990	990	990	0
525	20231222	122300	104467237	990	990	990	990	0
526	20231222	122200	104467237	990	990	990	990	0
527	20231222	122100	104467237	990	990	990	990	0
528	20231222	122000	104467237	990	990	990	990	0
529	20231222	121900	104467237	990	990	990	990	0
530	20231222	121800	104467237	990	990	990	990	0
531	20231222	121700	104467237	990	990	990	990	0
532	20231222	121600	104467237	990	990	990	990	0
533	20231222	121500	104467237	990	990	990	990	8
534	20231222	121400	104459317	990	990	990	990	0
535	20231222	121300	104459317	990	990	990	990	0
536	20231222	121200	104459317	990	990	990	990	103
537	20231222	121100	104357347	990	990	990	990	0
538	20231222	121000	104357347	990	990	990	990	0
539	20231222	120900	104357347	990	990	990	990	0
540	20231222	120800	104357347	990	990	990	990	0
541	20231222	120700	104357347	990	990	990	990	0
542	20231222	120600	104357347	990	990	990	990	20
543	20231222	120500	104337547	990	990	990	990	0
544	20231222	120400	104337547	990	990	990	990	0
545	20231222	120300	104337547	990	990	990	990	505
546	20231222	120200	103837597	990	990	990	990	0
547	20231222	120100	103837597	990	985	990	984	3
548	20231222	120000	103834638	990	990	990	990	1
549	20231222	115900	103833648	983	983	983	983	0
550	20231222	115800	103833648	983	983	983	983	1
551	20231222	115700	103832665	990	990	990	990	0
552	20231222	115600	103832665	990	988	990	983	653
553	20231222	115500	103188402	990	990	990	990	0
554	20231222	115400	103188402	990	990	990	990	0
555	20231222	115300	103188402	990	990	990	990	1
556	20231222	115200	103187412	987	987	987	987	2
557	20231222	115100	103185438	991	991	991	991	0
558	20231222	115000	103185438	991	991	991	991	0
559	20231222	114900	103185438	991	991	991	991	0
560	20231222	114800	103185438	991	991	991	991	0
561	20231222	114700	103185438	991	991	991	991	0
562	20231222	114600	103185438	991	991	991	991	0
563	20231222	114500	103185438	991	991	991	991	0
564	20231222	114400	103185438	991	991	991	991	0
565	20231222	114300	103185438	991	985	991	985	3
566	20231222	114200	103182477	991	991	991	991	0
567	20231222	114100	103182477	991	991	991	991	0
568	20231222	114000	103182477	991	991	991	991	0
569	20231222	113900	103182477	991	991	991	991	0
570	20231222	113800	103182477	991	991	991	991	0
571	20231222	113700	103182477	991	991	991	991	0
572	20231222	113600	103182477	991	991	991	991	0
573	20231222	113500	103182477	991	991	991	991	0
574	20231222	113400	103182477	991	988	991	988	330
575	20231222	113300	102856350	990	990	990	990	0
576	20231222	113200	102856350	990	990	990	990	0
577	20231222	113100	102856350	990	990	990	990	76
578	20231222	113000	102781110	990	989	990	989	500
579	20231222	112900	102286420	992	992	992	992	0
580	20231222	112800	102286420	992	992	992	992	0
581	20231222	112700	102286420	992	992	992	992	0
582	20231222	112600	102286420	992	992	992	992	0
583	20231222	112500	102286420	992	992	992	992	0
584	20231222	112400	102286420	992	992	992	992	0
585	20231222	112300	102286420	992	992	992	992	0
586	20231222	112200	102286420	992	992	992	992	0
587	20231222	112100	102286420	992	992	992	992	0
588	20231222	112000	102286420	992	992	992	992	0
589	20231222	111900	102286420	992	991	992	991	233
590	20231222	111800	102055494	991	991	991	991	0
591	20231222	111700	102055494	991	983	991	980	47672
592	20231222	111600	55310783	984	985	985	984	11380
593	20231222	111500	44112536	984	984	984	984	0
594	20231222	111400	44112536	984	984	984	984	0
595	20231222	111300	44112536	984	984	984	984	0
596	20231222	111200	44112536	984	984	984	984	50
597	20231222	111100	44063336	985	985	985	985	1
598	20231222	111000	44062351	984	984	984	984	0
599	20231222	110900	44062351	984	984	984	984	0
600	20231222	110800	44062351	984	984	984	984	170
601	20231222	110700	43895071	985	985	985	985	1179
602	20231222	110600	42733756	985	985	985	985	300
603	20231222	110500	42438256	985	985	985	985	0
604	20231222	110400	42438256	985	985	985	985	0
605	20231222	110300	42438256	985	985	985	985	151
606	20231222	110200	42289521	985	985	985	985	0
607	20231222	110100	42289521	985	985	985	985	406
608	20231222	110000	41889611	984	984	984	984	18
609	20231222	105900	41871899	985	986	986	985	1366
610	20231222	105800	40526271	985	985	985	985	0
611	20231222	105700	40526271	985	985	985	985	269
612	20231222	105600	40261306	985	986	986	985	2744
613	20231222	105500	37558453	986	987	993	986	2301
614	20231222	105400	35289486	987	987	987	987	2
615	20231222	105300	35287512	986	986	986	986	0
616	20231222	105200	35287512	986	986	986	986	0
617	20231222	105100	35287512	986	986	986	986	0
618	20231222	105000	35287512	986	986	986	986	127
619	20231222	104900	35162290	986	986	986	986	5
620	20231222	104800	35157360	986	986	986	986	5
621	20231222	104700	35152430	985	985	985	985	0
622	20231222	104600	35152430	985	986	986	985	3962
623	20231222	104500	31246422	988	988	988	988	0
624	20231222	104400	31246422	988	988	988	988	10
625	20231222	104300	31236542	988	988	988	988	30
626	20231222	104200	31206902	987	987	987	987	0
627	20231222	104100	31206902	987	987	987	987	3055
628	20231222	104000	28191617	988	988	988	988	0
629	20231222	103900	28191617	988	988	988	988	0
630	20231222	103800	28191617	988	988	988	988	0
631	20231222	103700	28191617	988	988	988	988	588
632	20231222	103600	27610673	988	988	988	988	2122
633	20231222	103500	25514137	993	993	993	993	0
634	20231222	103400	25514137	993	993	993	993	0
635	20231222	103300	25514137	993	993	993	993	0
636	20231222	103200	25514137	993	993	993	993	0
637	20231222	103100	25514137	993	988	993	988	101
638	20231222	103000	25414344	993	993	993	993	0
639	20231222	102900	25414344	993	993	993	993	0
640	20231222	102800	25414344	993	993	993	993	0
641	20231222	102700	25414344	993	988	993	988	20
642	20231222	102600	25394574	994	994	994	994	100
643	20231222	102500	25295174	994	992	994	988	8
644	20231222	102400	25287252	995	995	995	995	0
645	20231222	102300	25287252	995	995	995	995	0
646	20231222	102200	25287252	995	991	995	987	601
647	20231222	102100	24691723	995	995	995	995	0
648	20231222	102000	24691723	995	992	995	992	2
649	20231222	101900	24689736	995	992	995	992	38
650	20231222	101800	24652031	995	991	995	991	2427
651	20231222	101700	22246870	991	991	991	991	0
652	20231222	101600	22246870	991	991	991	991	0
653	20231222	101500	22246870	991	991	991	991	0
654	20231222	101400	22246870	991	991	991	991	0
655	20231222	101300	22246870	991	991	991	991	0
656	20231222	101200	22246870	991	991	991	991	0
657	20231222	101100	22246870	991	987	991	987	11
658	20231222	101000	22235991	991	991	991	991	1
659	20231222	100900	22235000	987	991	991	987	5
660	20231222	100800	22230052	986	986	986	986	0
661	20231222	100700	22230052	986	986	986	986	1
662	20231222	100600	22229066	991	991	991	991	0
663	20231222	100500	22229066	991	991	991	991	1
664	20231222	100400	22228075	992	992	992	992	1
665	20231222	100300	22227083	986	986	986	986	1
666	20231222	100200	22226097	992	992	992	992	2
667	20231222	100100	22224113	991	991	992	986	4
668	20231222	100000	22220153	992	987	992	986	9
669	20231222	095900	22211266	992	992	992	992	0
670	20231222	095800	22211266	992	992	992	992	0
671	20231222	095700	22211266	992	992	992	992	0
672	20231222	095600	22211266	992	992	992	992	192
673	20231222	095500	22020802	995	995	995	995	0
674	20231222	095400	22020802	995	995	995	995	0
675	20231222	095300	22020802	995	995	995	995	0
676	20231222	095200	22020802	995	995	995	995	0
677	20231222	095100	22020802	995	995	995	995	0
678	20231222	095000	22020802	995	995	995	995	1
679	20231222	094900	22019807	987	989	995	987	713
680	20231222	094800	21314702	989	989	989	989	1
681	20231222	094700	21313713	988	987	988	987	2
682	20231222	094600	21311738	989	989	989	989	1
683	20231222	094500	21310749	986	986	986	986	18
684	20231222	094400	21293001	986	986	986	986	18
685	20231222	094300	21275253	987	987	989	986	325
686	20231222	094200	20954678	987	988	988	987	1118
687	20231222	094100	19851179	989	989	989	989	0
688	20231222	094000	19851179	989	989	989	989	0
689	20231222	093900	19851179	989	991	991	989	6
690	20231222	093800	19845239	987	991	991	987	1850
691	20231222	093700	18018267	991	991	991	991	3
692	20231222	093600	18015294	990	990	990	990	12
693	20231222	093500	18003414	992	990	992	990	20
694	20231222	093400	17983611	991	989	991	989	9
695	20231222	093300	17974707	988	989	989	988	719
696	20231222	093200	17264334	995	995	995	995	0
697	20231222	093100	17264334	995	989	995	988	315
698	20231222	093000	16953089	995	995	995	995	0
699	20231222	092900	16953089	995	995	995	995	0
700	20231222	092800	16953089	995	995	995	995	0
701	20231222	092700	16953089	995	995	995	995	0
702	20231222	092600	16953089	995	989	995	988	2042
703	20231222	092500	14933563	995	995	995	995	1
704	20231222	092400	14932568	988	989	989	988	2
705	20231222	092300	14930591	995	988	995	988	19
706	20231222	092200	14911812	996	988	996	988	20
707	20231222	092100	14892036	996	988	996	988	1539
708	20231222	092000	13359899	996	996	996	996	0
709	20231222	091900	13359899	996	996	996	996	1
710	20231222	091800	13358903	998	998	998	998	0
711	20231222	091700	13358903	998	997	998	986	120
712	20231222	091600	13239459	986	988	999	985	422
713	20231222	091500	12821775	989	989	989	989	387
714	20231222	091400	12439032	992	992	992	989	6720
715	20231222	091300	5780725	991	993	993	991	1062
716	20231222	091200	4727236	993	994	994	993	2000
717	20231222	091100	2740700	1001	1000	1001	994	5
718	20231222	091000	2735704	994	1002	1002	994	19
719	20231222	090900	2716810	1002	1000	1002	1000	2
720	20231222	090800	2714808	1001	994	1001	994	11
721	20231222	090700	2703805	1001	996	1001	994	5
722	20231222	090600	2698818	999	999	999	999	0
723	20231222	090500	2698818	999	999	999	999	300
724	20231222	090400	2399118	1001	1001	1001	992	8
725	20231222	090300	2391126	992	1001	1001	992	16
726	20231222	090200	2375159	995	1003	1003	995	1026
727	20231222	090100	1354205	995	1002	1003	992	13
728	20231222	090000	1341215	992	992	1004	991	1352