KissMeData/225430/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203800	50244259	985	985	985	985	815
3	20231222	203700	50244259	985	985	985	985	0
4	20231222	203600	50244259	985	985	985	985	0
5	20231222	203500	50244259	985	985	985	985	0
6	20231222	203400	50244259	985	985	985	985	0
7	20231222	203300	50244259	985	985	985	985	0
8	20231222	203200	50244259	985	985	985	985	0
9	20231222	203100	50244259	985	985	985	985	0
10	20231222	203000	50244259	985	985	985	985	0
11	20231222	202900	50244259	985	985	985	985	0
12	20231222	202800	50244259	985	985	985	985	0
13	20231222	202700	50244259	985	985	985	985	0
14	20231222	202600	50244259	985	985	985	985	0
15	20231222	202500	50244259	985	985	985	985	0
16	20231222	202400	50244259	985	985	985	985	0
17	20231222	202300	50244259	985	985	985	985	0
18	20231222	202200	50244259	985	985	985	985	0
19	20231222	202100	50244259	985	985	985	985	0
20	20231222	202000	50244259	985	985	985	985	0
21	20231222	201900	50244259	985	985	985	985	0
22	20231222	201800	50244259	985	985	985	985	0
23	20231222	201700	50244259	985	985	985	985	0
24	20231222	201600	50244259	985	985	985	985	0
25	20231222	201500	50244259	985	985	985	985	0
26	20231222	201400	50244259	985	985	985	985	0
27	20231222	201300	50244259	985	985	985	985	0
28	20231222	201200	50244259	985	985	985	985	0
29	20231222	201100	50244259	985	985	985	985	0
30	20231222	201000	50244259	985	985	985	985	0
31	20231222	200900	50244259	985	985	985	985	0
32	20231222	200800	50244259	985	985	985	985	815
33	20231222	200700	50244259	985	985	985	985	0
34	20231222	200600	50244259	985	985	985	985	0
35	20231222	200500	50244259	985	985	985	985	0
36	20231222	200400	50244259	985	985	985	985	0
37	20231222	200300	50244259	985	985	985	985	0
38	20231222	200200	50244259	985	985	985	985	0
39	20231222	200100	50244259	985	985	985	985	0
40	20231222	200000	50244259	985	985	985	985	0
41	20231222	195900	50244259	985	985	985	985	0
42	20231222	195800	50244259	985	985	985	985	0
43	20231222	195700	50244259	985	985	985	985	0
44	20231222	195600	50244259	985	985	985	985	0
45	20231222	195500	50244259	985	985	985	985	0
46	20231222	195400	50244259	985	985	985	985	0
47	20231222	195300	50244259	985	985	985	985	0
48	20231222	195200	50244259	985	985	985	985	0
49	20231222	195100	50244259	985	985	985	985	0
50	20231222	195000	50244259	985	985	985	985	0
51	20231222	194900	50244259	985	985	985	985	0
52	20231222	194800	50244259	985	985	985	985	0
53	20231222	194700	50244259	985	985	985	985	0
54	20231222	194600	50244259	985	985	985	985	0
55	20231222	194500	50244259	985	985	985	985	0
56	20231222	194400	50244259	985	985	985	985	0
57	20231222	194300	50244259	985	985	985	985	0
58	20231222	194200	50244259	985	985	985	985	0
59	20231222	194100	50244259	985	985	985	985	0
60	20231222	194000	50244259	985	985	985	985	0
61	20231222	193900	50244259	985	985	985	985	0
62	20231222	193800	50244259	985	985	985	985	815
63	20231222	193700	50244259	985	985	985	985	0
64	20231222	193600	50244259	985	985	985	985	0
65	20231222	193500	50244259	985	985	985	985	0
66	20231222	193400	50244259	985	985	985	985	0
67	20231222	193300	50244259	985	985	985	985	0
68	20231222	193200	50244259	985	985	985	985	0
69	20231222	193100	50244259	985	985	985	985	0
70	20231222	193000	50244259	985	985	985	985	0
71	20231222	192900	50244259	985	985	985	985	0
72	20231222	192800	50244259	985	985	985	985	0
73	20231222	192700	50244259	985	985	985	985	0
74	20231222	192600	50244259	985	985	985	985	0
75	20231222	192500	50244259	985	985	985	985	0
76	20231222	192400	50244259	985	985	985	985	0
77	20231222	192300	50244259	985	985	985	985	0
78	20231222	192200	50244259	985	985	985	985	0
79	20231222	192100	50244259	985	985	985	985	0
80	20231222	192000	50244259	985	985	985	985	0
81	20231222	191900	50244259	985	985	985	985	0
82	20231222	191800	50244259	985	985	985	985	0
83	20231222	191700	50244259	985	985	985	985	0
84	20231222	191600	50244259	985	985	985	985	0
85	20231222	191500	50244259	985	985	985	985	0
86	20231222	191400	50244259	985	985	985	985	0
87	20231222	191300	50244259	985	985	985	985	0
88	20231222	191200	50244259	985	985	985	985	0
89	20231222	191100	50244259	985	985	985	985	0
90	20231222	191000	50244259	985	985	985	985	0
91	20231222	190900	50244259	985	985	985	985	0
92	20231222	190800	50244259	985	985	985	985	815
93	20231222	190700	50244259	985	985	985	985	0
94	20231222	190600	50244259	985	985	985	985	0
95	20231222	190500	50244259	985	985	985	985	0
96	20231222	190400	50244259	985	985	985	985	0
97	20231222	190300	50244259	985	985	985	985	0
98	20231222	190200	50244259	985	985	985	985	0
99	20231222	190100	50244259	985	985	985	985	0
100	20231222	190000	50244259	985	985	985	985	0
101	20231222	185900	50244259	985	985	985	985	0
102	20231222	185800	50244259	985	985	985	985	0
103	20231222	185700	50244259	985	985	985	985	0
104	20231222	185600	50244259	985	985	985	985	0
105	20231222	185500	50244259	985	985	985	985	0
106	20231222	185400	50244259	985	985	985	985	0
107	20231222	185300	50244259	985	985	985	985	0
108	20231222	185200	50244259	985	985	985	985	0
109	20231222	185100	50244259	985	985	985	985	0
110	20231222	185000	50244259	985	985	985	985	0
111	20231222	184900	50244259	985	985	985	985	0
112	20231222	184800	50244259	985	985	985	985	0
113	20231222	184700	50244259	985	985	985	985	0
114	20231222	184600	50244259	985	985	985	985	0
115	20231222	184500	50244259	985	985	985	985	0
116	20231222	184400	50244259	985	985	985	985	0
117	20231222	184300	50244259	985	985	985	985	0
118	20231222	184200	50244259	985	985	985	985	0
119	20231222	184100	50244259	985	985	985	985	0
120	20231222	184000	50244259	985	985	985	985	0
121	20231222	183900	50244259	985	985	985	985	0
122	20231222	183800	50244259	985	985	985	985	815
123	20231222	183700	50244259	985	985	985	985	0
124	20231222	183600	50244259	985	985	985	985	0
125	20231222	183500	50244259	985	985	985	985	0
126	20231222	183400	50244259	985	985	985	985	0
127	20231222	183300	50244259	985	985	985	985	0
128	20231222	183200	50244259	985	985	985	985	0
129	20231222	183100	50244259	985	985	985	985	0
130	20231222	183000	50244259	985	985	985	985	0
131	20231222	182900	50244259	985	985	985	985	0
132	20231222	182800	50244259	985	985	985	985	0
133	20231222	182700	50244259	985	985	985	985	0
134	20231222	182600	50244259	985	985	985	985	0
135	20231222	182500	50244259	985	985	985	985	0
136	20231222	182400	50244259	985	985	985	985	0
137	20231222	182300	50244259	985	985	985	985	0
138	20231222	182200	50244259	985	985	985	985	0
139	20231222	182100	50244259	985	985	985	985	0
140	20231222	182000	50244259	985	985	985	985	0
141	20231222	181900	50244259	985	985	985	985	0
142	20231222	181800	50244259	985	985	985	985	0
143	20231222	181700	50244259	985	985	985	985	0
144	20231222	181600	50244259	985	985	985	985	0
145	20231222	181500	50244259	985	985	985	985	0
146	20231222	181400	50244259	985	985	985	985	0
147	20231222	181300	50244259	985	985	985	985	0
148	20231222	181200	50244259	985	985	985	985	0
149	20231222	181100	50244259	985	985	985	985	0
150	20231222	181000	50244259	985	985	985	985	0
151	20231222	180900	50244259	985	985	985	985	0
152	20231222	180800	50244259	985	985	985	985	815
153	20231222	180700	50244259	985	985	985	985	0
154	20231222	180600	50244259	985	985	985	985	0
155	20231222	180500	50244259	985	985	985	985	0
156	20231222	180400	50244259	985	985	985	985	0
157	20231222	180300	50244259	985	985	985	985	0
158	20231222	180200	50244259	985	985	985	985	0
159	20231222	180100	50244259	985	985	985	985	0
160	20231222	180000	50244259	985	985	985	985	0
161	20231222	175900	50244259	985	985	985	985	0
162	20231222	175800	50244259	985	985	985	985	0
163	20231222	175700	50244259	985	985	985	985	0
164	20231222	175600	50244259	985	985	985	985	0
165	20231222	175500	50244259	985	985	985	985	0
166	20231222	175400	50244259	985	985	985	985	0
167	20231222	175300	50244259	985	985	985	985	0
168	20231222	175200	50244259	985	985	985	985	0
169	20231222	175100	50244259	985	985	985	985	0
170	20231222	175000	50244259	985	985	985	985	0
171	20231222	174900	50244259	985	985	985	985	0
172	20231222	174800	50244259	985	985	985	985	0
173	20231222	174700	50244259	985	985	985	985	0
174	20231222	174600	50244259	985	985	985	985	0
175	20231222	174500	50244259	985	985	985	985	0
176	20231222	174400	50244259	985	985	985	985	0
177	20231222	174300	50244259	985	985	985	985	0
178	20231222	174200	50244259	985	985	985	985	0
179	20231222	174100	50244259	985	985	985	985	0
180	20231222	174000	50244259	985	985	985	985	0
181	20231222	173900	50244259	985	985	985	985	0
182	20231222	173800	50244259	985	985	985	985	815
183	20231222	173700	50244259	985	985	985	985	0
184	20231222	173600	50244259	985	985	985	985	0
185	20231222	173500	50244259	985	985	985	985	0
186	20231222	173400	50244259	985	985	985	985	0
187	20231222	173300	50244259	985	985	985	985	0
188	20231222	173200	50244259	985	985	985	985	0
189	20231222	173100	50244259	985	985	985	985	0
190	20231222	173000	50244259	985	985	985	985	0
191	20231222	172900	50244259	985	985	985	985	0
192	20231222	172800	50244259	985	985	985	985	0
193	20231222	172700	50244259	985	985	985	985	0
194	20231222	172600	50244259	985	985	985	985	0
195	20231222	172500	50244259	985	985	985	985	0
196	20231222	172400	50244259	985	985	985	985	0
197	20231222	172300	50244259	985	985	985	985	0
198	20231222	172200	50244259	985	985	985	985	0
199	20231222	172100	50244259	985	985	985	985	0
200	20231222	172000	50244259	985	985	985	985	0
201	20231222	171900	50244259	985	985	985	985	0
202	20231222	171800	50244259	985	985	985	985	0
203	20231222	171700	50244259	985	985	985	985	0
204	20231222	171600	50244259	985	985	985	985	0
205	20231222	171500	50244259	985	985	985	985	0
206	20231222	171400	50244259	985	985	985	985	0
207	20231222	171300	50244259	985	985	985	985	0
208	20231222	171200	50244259	985	985	985	985	0
209	20231222	171100	50244259	985	985	985	985	0
210	20231222	171000	50244259	985	985	985	985	0
211	20231222	170900	50244259	985	985	985	985	0
212	20231222	170800	50244259	985	985	985	985	815
213	20231222	170700	50244259	985	985	985	985	0
214	20231222	170600	50244259	985	985	985	985	0
215	20231222	170500	50244259	985	985	985	985	0
216	20231222	170400	50244259	985	985	985	985	0
217	20231222	170300	50244259	985	985	985	985	0
218	20231222	170200	50244259	985	985	985	985	0
219	20231222	170100	50244259	985	985	985	985	0
220	20231222	170000	50244259	985	985	985	985	0
221	20231222	165900	50244259	985	985	985	985	0
222	20231222	165800	50244259	985	985	985	985	0
223	20231222	165700	50244259	985	985	985	985	0
224	20231222	165600	50244259	985	985	985	985	0
225	20231222	165500	50244259	985	985	985	985	0
226	20231222	165400	50244259	985	985	985	985	0
227	20231222	165300	50244259	985	985	985	985	0
228	20231222	165200	50244259	985	985	985	985	0
229	20231222	165100	50244259	985	985	985	985	0
230	20231222	165000	50244259	985	985	985	985	0
231	20231222	164900	50244259	985	985	985	985	0
232	20231222	164800	50244259	985	985	985	985	0
233	20231222	164700	50244259	985	985	985	985	0
234	20231222	164600	50244259	985	985	985	985	0
235	20231222	164500	50244259	985	985	985	985	0
236	20231222	164400	50244259	985	985	985	985	0
237	20231222	164300	50244259	985	985	985	985	0
238	20231222	164200	50244259	985	985	985	985	0
239	20231222	164100	50244259	985	985	985	985	0
240	20231222	164000	50244259	985	985	985	985	0
241	20231222	163900	50244259	985	985	985	985	0
242	20231222	163800	50244259	985	985	985	985	815
243	20231222	163700	50244259	985	985	985	985	0
244	20231222	163600	50244259	985	985	985	985	0
245	20231222	163500	50244259	985	985	985	985	0
246	20231222	163400	50244259	985	985	985	985	0
247	20231222	163300	50244259	985	985	985	985	0
248	20231222	163200	50244259	985	985	985	985	0
249	20231222	163100	50244259	985	985	985	985	0
250	20231222	163000	50244259	985	985	985	985	0
251	20231222	162900	50244259	985	985	985	985	0
252	20231222	162800	50244259	985	985	985	985	0
253	20231222	162700	50244259	985	985	985	985	0
254	20231222	162600	50244259	985	985	985	985	0
255	20231222	162500	50244259	985	985	985	985	0
256	20231222	162400	50244259	985	985	985	985	0
257	20231222	162300	50244259	985	985	985	985	0
258	20231222	162200	50244259	985	985	985	985	0
259	20231222	162100	50244259	985	985	985	985	0
260	20231222	162000	50244259	985	985	985	985	0
261	20231222	161900	50244259	985	985	985	985	0
262	20231222	161800	50244259	985	985	985	985	0
263	20231222	161700	50244259	985	985	985	985	0
264	20231222	161600	50244259	985	985	985	985	0
265	20231222	161500	50244259	985	985	985	985	0
266	20231222	161400	50244259	985	985	985	985	0
267	20231222	161300	50244259	985	985	985	985	0
268	20231222	161200	50244259	985	985	985	985	0
269	20231222	161100	50244259	985	985	985	985	0
270	20231222	161000	50244259	985	985	985	985	0
271	20231222	160900	50244259	985	985	985	985	0
272	20231222	160800	50244259	985	985	985	985	815
273	20231222	160700	50244259	985	985	985	985	0
274	20231222	160600	50244259	985	985	985	985	0
275	20231222	160500	50244259	985	985	985	985	0
276	20231222	160400	50244259	985	985	985	985	0
277	20231222	160300	50244259	985	985	985	985	0
278	20231222	160200	50244259	985	985	985	985	0
279	20231222	160100	50244259	985	985	985	985	0
280	20231222	160000	50244259	985	985	985	985	0
281	20231222	155900	50244259	985	985	985	985	0
282	20231222	155800	50244259	985	985	985	985	0
283	20231222	155700	50244259	985	985	985	985	0
284	20231222	155600	50244259	985	985	985	985	0
285	20231222	155500	50244259	985	985	985	985	0
286	20231222	155400	50244259	985	985	985	985	0
287	20231222	155300	50244259	985	985	985	985	0
288	20231222	155200	50244259	985	985	985	985	0
289	20231222	155100	50244259	985	985	985	985	0
290	20231222	155000	50244259	985	985	985	985	0
291	20231222	154900	50244259	985	985	985	985	0
292	20231222	154800	50244259	985	985	985	985	0
293	20231222	154700	50244259	985	985	985	985	0
294	20231222	154600	50244259	985	985	985	985	0
295	20231222	154500	50244259	985	985	985	985	0
296	20231222	154400	50244259	985	985	985	985	0
297	20231222	154300	50244259	985	985	985	985	0
298	20231222	154200	50244259	985	985	985	985	0
299	20231222	154100	50244259	985	985	985	985	0
300	20231222	154000	50244259	985	985	985	985	0
301	20231222	153900	50244259	985	985	985	985	0
302	20231222	153800	50244259	985	985	985	985	815
303	20231222	153700	50244259	985	985	985	985	0
304	20231222	153600	50244259	985	985	985	985	0
305	20231222	153500	50244259	985	985	985	985	0
306	20231222	153400	50244259	985	985	985	985	0
307	20231222	153300	50244259	985	985	985	985	0
308	20231222	153200	50244259	985	985	985	985	0
309	20231222	153100	50244259	985	985	985	985	0
310	20231222	153000	50244259	985	985	985	985	815
311	20231222	152900	49441484	978	978	978	978	0
312	20231222	152800	49441484	978	978	978	978	0
313	20231222	152700	49441484	978	978	978	978	0
314	20231222	152600	49441484	978	978	978	978	0
315	20231222	152500	49441484	978	978	978	978	0
316	20231222	152400	49441484	978	978	978	978	0
317	20231222	152300	49441484	978	978	978	978	0
318	20231222	152200	49441484	978	978	978	978	0
319	20231222	152100	49441484	978	978	978	978	0
320	20231222	152000	49441484	978	978	978	978	0
321	20231222	151900	49441484	978	979	979	978	196
322	20231222	151800	49249721	979	979	979	979	0
323	20231222	151700	49249721	979	987	987	979	375
324	20231222	151600	48882516	987	987	987	987	0
325	20231222	151500	48882516	987	987	987	987	1
326	20231222	151400	48881529	986	984	986	984	4
327	20231222	151300	48877590	978	978	978	978	445
328	20231222	151200	48442380	978	978	978	978	100
329	20231222	151100	48344580	978	979	979	977	6265
330	20231222	151000	42217150	978	978	978	978	698
331	20231222	150900	41534506	979	979	979	979	72
332	20231222	150800	41464018	979	979	979	979	0
333	20231222	150700	41464018	979	979	979	979	145
334	20231222	150600	41322063	984	984	984	984	0
335	20231222	150500	41322063	984	984	984	984	0
336	20231222	150400	41322063	984	984	984	984	0
337	20231222	150300	41322063	984	984	984	984	0
338	20231222	150200	41322063	984	984	984	984	0
339	20231222	150100	41322063	984	984	984	984	61
340	20231222	150000	41262039	982	982	982	982	0
341	20231222	145900	41262039	982	982	982	982	0
342	20231222	145800	41262039	982	982	982	982	0
343	20231222	145700	41262039	982	982	982	982	0
344	20231222	145600	41262039	982	982	982	982	0
345	20231222	145500	41262039	982	982	982	982	10
346	20231222	145400	41252219	985	985	985	985	0
347	20231222	145300	41252219	985	985	985	985	0
348	20231222	145200	41252219	985	985	985	985	0
349	20231222	145100	41252219	985	985	985	985	0
350	20231222	145000	41252219	985	985	985	985	0
351	20231222	144900	41252219	985	985	985	985	0
352	20231222	144800	41252219	985	985	985	985	0
353	20231222	144700	41252219	985	985	985	985	0
354	20231222	144600	41252219	985	985	985	985	0
355	20231222	144500	41252219	985	985	985	985	0
356	20231222	144400	41252219	985	985	985	985	0
357	20231222	144300	41252219	985	985	985	985	61
358	20231222	144200	41192134	979	979	979	979	0
359	20231222	144100	41192134	979	979	979	979	0
360	20231222	144000	41192134	979	979	979	979	0
361	20231222	143900	41192134	979	979	979	979	0
362	20231222	143800	41192134	979	983	983	979	546
363	20231222	143700	40657571	985	985	985	985	121
364	20231222	143600	40538386	990	990	990	990	0
365	20231222	143500	40538386	990	990	990	990	0
366	20231222	143400	40538386	990	990	990	990	0
367	20231222	143300	40538386	990	990	990	990	0
368	20231222	143200	40538386	990	990	990	990	0
369	20231222	143100	40538386	990	990	990	990	0
370	20231222	143000	40538386	990	990	990	990	0
371	20231222	142900	40538386	990	990	990	990	0
372	20231222	142800	40538386	990	990	990	990	0
373	20231222	142700	40538386	990	990	990	990	0
374	20231222	142600	40538386	990	990	990	990	0
375	20231222	142500	40538386	990	990	990	990	0
376	20231222	142400	40538386	990	990	990	990	0
377	20231222	142300	40538386	990	990	990	990	0
378	20231222	142200	40538386	990	990	990	990	0
379	20231222	142100	40538386	990	990	990	990	0
380	20231222	142000	40538386	990	990	990	990	0
381	20231222	141900	40538386	990	990	990	990	0
382	20231222	141800	40538386	990	990	990	990	0
383	20231222	141700	40538386	990	990	990	990	0
384	20231222	141600	40538386	990	990	990	990	0
385	20231222	141500	40538386	990	990	990	990	0
386	20231222	141400	40538386	990	990	990	990	0
387	20231222	141300	40538386	990	990	990	990	0
388	20231222	141200	40538386	990	990	990	990	0
389	20231222	141100	40538386	990	990	990	990	0
390	20231222	141000	40538386	990	990	990	990	0
391	20231222	140900	40538386	990	990	990	990	0
392	20231222	140800	40538386	990	990	990	990	0
393	20231222	140700	40538386	990	990	990	990	5
394	20231222	140600	40533436	990	990	990	990	0
395	20231222	140500	40533436	990	990	990	990	0
396	20231222	140400	40533436	990	990	990	990	0
397	20231222	140300	40533436	990	990	990	990	0
398	20231222	140200	40533436	990	990	990	990	0
399	20231222	140100	40533436	990	990	990	990	0
400	20231222	140000	40533436	990	989	990	989	310
401	20231222	135900	40226836	984	984	984	984	0
402	20231222	135800	40226836	984	984	984	984	0
403	20231222	135700	40226836	984	984	984	984	0
404	20231222	135600	40226836	984	984	984	984	0
405	20231222	135500	40226836	984	984	984	984	0
406	20231222	135400	40226836	984	989	989	984	3
407	20231222	135300	40223878	989	989	989	989	0
408	20231222	135200	40223878	989	989	989	989	1
409	20231222	135100	40222889	990	990	990	990	0
410	20231222	135000	40222889	990	990	990	990	0
411	20231222	134900	40222889	990	990	990	990	0
412	20231222	134800	40222889	990	990	990	990	0
413	20231222	134700	40222889	990	990	990	990	0
414	20231222	134600	40222889	990	990	990	990	0
415	20231222	134500	40222889	990	990	990	990	231
416	20231222	134400	39994199	990	989	990	989	4634
417	20231222	134300	35407169	989	987	989	987	1022
418	20231222	134200	34397461	986	986	986	986	0
419	20231222	134100	34397461	986	986	986	986	0
420	20231222	134000	34397461	986	986	986	986	0
421	20231222	133900	34397461	986	986	986	986	0
422	20231222	133800	34397461	986	986	986	986	0
423	20231222	133700	34397461	986	986	986	986	0
424	20231222	133600	34397461	986	986	986	986	0
425	20231222	133500	34397461	986	986	986	986	0
426	20231222	133400	34397461	986	986	986	986	0
427	20231222	133300	34397461	986	986	986	986	0
428	20231222	133200	34397461	986	986	986	986	0
429	20231222	133100	34397461	986	986	986	986	0
430	20231222	133000	34397461	986	986	986	986	0
431	20231222	132900	34397461	986	986	986	986	0
432	20231222	132800	34397461	986	986	986	986	135
433	20231222	132700	34264351	986	986	986	986	1
434	20231222	132600	34263365	979	981	981	979	781
435	20231222	132500	33498622	987	987	987	987	0
436	20231222	132400	33498622	987	987	987	987	0
437	20231222	132300	33498622	987	987	987	987	1
438	20231222	132200	33497635	986	986	986	986	0
439	20231222	132100	33497635	986	986	986	986	759
440	20231222	132000	32749261	986	986	986	986	0
441	20231222	131900	32749261	986	986	986	986	0
442	20231222	131800	32749261	986	986	986	986	0
443	20231222	131700	32749261	986	986	986	986	0
444	20231222	131600	32749261	986	986	986	986	2
445	20231222	131500	32747289	987	985	987	985	829
446	20231222	131400	31930580	985	985	985	985	1
447	20231222	131300	31929595	979	979	979	979	0
448	20231222	131200	31929595	979	979	979	979	0
449	20231222	131100	31929595	979	979	979	979	0
450	20231222	131000	31929595	979	979	979	979	0
451	20231222	130900	31929595	979	979	979	979	0
452	20231222	130800	31929595	979	979	979	979	0
453	20231222	130700	31929595	979	979	979	979	440
454	20231222	130600	31498835	985	985	985	985	0
455	20231222	130500	31498835	985	985	985	985	2
456	20231222	130400	31496865	979	979	979	979	0
457	20231222	130300	31496865	979	979	979	979	0
458	20231222	130200	31496865	979	979	979	979	169
459	20231222	130100	31331414	982	982	982	982	1395
460	20231222	130000	29961524	980	980	980	980	0
461	20231222	125900	29961524	980	980	980	980	0
462	20231222	125800	29961524	980	980	980	980	7579
463	20231222	125700	22534104	980	980	980	980	0
464	20231222	125600	22534104	980	980	980	980	0
465	20231222	125500	22534104	980	980	980	980	0
466	20231222	125400	22534104	980	980	980	980	243
467	20231222	125300	22295964	980	980	980	980	0
468	20231222	125200	22295964	980	980	980	980	0
469	20231222	125100	22295964	980	980	980	980	0
470	20231222	125000	22295964	980	980	980	980	2
471	20231222	124900	22294004	982	982	982	982	0
472	20231222	124800	22294004	982	982	982	982	0
473	20231222	124700	22294004	982	982	982	982	0
474	20231222	124600	22294004	982	982	982	982	0
475	20231222	124500	22294004	982	982	982	982	0
476	20231222	124400	22294004	982	982	982	982	0
477	20231222	124300	22294004	982	982	982	982	0
478	20231222	124200	22294004	982	982	982	982	3
479	20231222	124100	22291058	980	980	980	980	0
480	20231222	124000	22291058	980	980	980	980	0
481	20231222	123900	22291058	980	980	980	980	0
482	20231222	123800	22291058	980	980	980	980	0
483	20231222	123700	22291058	980	980	980	980	0
484	20231222	123600	22291058	980	981	981	980	113
485	20231222	123500	22180312	981	981	981	981	0
486	20231222	123400	22180312	981	981	981	981	0
487	20231222	123300	22180312	981	981	981	981	0
488	20231222	123200	22180312	981	981	981	981	0
489	20231222	123100	22180312	981	981	981	981	4
490	20231222	123000	22176388	982	982	982	982	0
491	20231222	122900	22176388	982	982	982	982	0
492	20231222	122800	22176388	982	982	982	982	5
493	20231222	122700	22171478	982	982	982	982	45
494	20231222	122600	22127288	982	982	982	982	0
495	20231222	122500	22127288	982	982	982	982	0
496	20231222	122400	22127288	982	982	982	982	210
497	20231222	122300	21921068	982	982	982	982	0
498	20231222	122200	21921068	982	982	982	982	0
499	20231222	122100	21921068	982	982	982	982	0
500	20231222	122000	21921068	982	982	982	982	0
501	20231222	121900	21921068	982	982	982	982	100
502	20231222	121800	21822868	985	985	985	985	0
503	20231222	121700	21822868	985	985	985	985	0
504	20231222	121600	21822868	985	985	985	985	20
505	20231222	121500	21803168	986	986	986	986	0
506	20231222	121400	21803168	986	986	986	986	0
507	20231222	121300	21803168	986	986	986	986	0
508	20231222	121200	21803168	986	986	986	986	0
509	20231222	121100	21803168	986	985	986	985	193
510	20231222	121000	21612940	985	985	985	985	0
511	20231222	120900	21612940	985	985	985	985	0
512	20231222	120800	21612940	985	985	985	985	0
513	20231222	120700	21612940	985	985	985	985	1
514	20231222	120600	21611955	980	980	980	980	0
515	20231222	120500	21611955	980	980	980	980	0
516	20231222	120400	21611955	980	980	980	980	0
517	20231222	120300	21611955	980	980	980	980	0
518	20231222	120200	21611955	980	980	980	980	0
519	20231222	120100	21611955	980	980	980	980	0
520	20231222	120000	21611955	980	980	980	980	0
521	20231222	115900	21611955	980	984	984	980	169
522	20231222	115800	21446311	985	984	985	984	34
523	20231222	115700	21412835	984	984	984	984	5
524	20231222	115600	21407915	984	984	984	984	5
525	20231222	115500	21402995	984	984	984	984	80
526	20231222	115400	21324275	984	984	984	984	1
527	20231222	115300	21323291	980	980	980	980	0
528	20231222	115200	21323291	980	980	980	980	0
529	20231222	115100	21323291	980	980	980	980	0
530	20231222	115000	21323291	980	980	980	980	0
531	20231222	114900	21323291	980	980	980	980	0
532	20231222	114800	21323291	980	980	980	980	0
533	20231222	114700	21323291	980	980	980	980	0
534	20231222	114600	21323291	980	980	980	980	0
535	20231222	114500	21323291	980	980	980	980	0
536	20231222	114400	21323291	980	980	980	980	1
537	20231222	114300	21322311	979	979	979	979	0
538	20231222	114200	21322311	979	979	979	979	0
539	20231222	114100	21322311	979	979	979	979	0
540	20231222	114000	21322311	979	979	979	979	0
541	20231222	113900	21322311	979	979	979	979	0
542	20231222	113800	21322311	979	979	979	979	0
543	20231222	113700	21322311	979	979	979	979	0
544	20231222	113600	21322311	979	979	979	979	0
545	20231222	113500	21322311	979	979	979	979	0
546	20231222	113400	21322311	979	979	979	979	0
547	20231222	113300	21322311	979	979	979	979	0
548	20231222	113200	21322311	979	980	980	979	200
549	20231222	113100	21126506	979	979	979	979	0
550	20231222	113000	21126506	979	979	979	979	0
551	20231222	112900	21126506	979	979	979	979	0
552	20231222	112800	21126506	979	979	979	979	0
553	20231222	112700	21126506	979	979	979	979	1
554	20231222	112600	21125527	988	988	988	988	0
555	20231222	112500	21125527	988	988	988	988	0
556	20231222	112400	21125527	988	988	988	988	1
557	20231222	112300	21124539	979	979	979	979	0
558	20231222	112200	21124539	979	979	979	979	0
559	20231222	112100	21124539	979	979	979	979	20
560	20231222	112000	21104959	979	979	979	979	1
561	20231222	111900	21103980	979	979	979	979	343
562	20231222	111800	20768183	979	979	979	979	524
563	20231222	111700	20255187	986	986	986	986	0
564	20231222	111600	20255187	986	986	986	986	0
565	20231222	111500	20255187	986	986	986	986	0
566	20231222	111400	20255187	986	979	986	979	235
567	20231222	111300	20025115	979	979	979	979	0
568	20231222	111200	20025115	979	979	979	979	0
569	20231222	111100	20025115	979	979	979	979	0
570	20231222	111000	20025115	979	979	979	979	0
571	20231222	110900	20025115	979	979	979	979	0
572	20231222	110800	20025115	979	979	979	979	0
573	20231222	110700	20025115	979	979	979	979	0
574	20231222	110600	20025115	979	979	979	979	0
575	20231222	110500	20025115	979	979	979	979	0
576	20231222	110400	20025115	979	979	979	979	0
577	20231222	110300	20025115	979	979	979	979	235
578	20231222	110200	19795050	978	978	978	978	0
579	20231222	110100	19795050	978	978	978	978	0
580	20231222	110000	19795050	978	978	978	978	0
581	20231222	105900	19795050	978	978	978	978	0
582	20231222	105800	19795050	978	978	978	978	0
583	20231222	105700	19795050	978	978	978	978	0
584	20231222	105600	19795050	978	978	978	978	0
585	20231222	105500	19795050	978	978	978	978	2
586	20231222	105400	19793094	978	978	978	978	0
587	20231222	105300	19793094	978	978	978	978	0
588	20231222	105200	19793094	978	978	978	978	0
589	20231222	105100	19793094	978	978	978	978	0
590	20231222	105000	19793094	978	978	978	978	0
591	20231222	104900	19793094	978	978	978	978	0
592	20231222	104800	19793094	978	978	978	978	2
593	20231222	104700	19791138	978	978	978	978	0
594	20231222	104600	19791138	978	978	978	978	0
595	20231222	104500	19791138	978	978	978	978	0
596	20231222	104400	19791138	978	978	978	978	0
597	20231222	104300	19791138	978	978	978	978	0
598	20231222	104200	19791138	978	980	980	978	2000
599	20231222	104100	17834605	979	979	979	979	0
600	20231222	104000	17834605	979	979	979	979	0
601	20231222	103900	17834605	979	979	979	979	0
602	20231222	103800	17834605	979	979	979	979	0
603	20231222	103700	17834605	979	979	979	979	0
604	20231222	103600	17834605	979	979	979	979	0
605	20231222	103500	17834605	979	979	979	979	0
606	20231222	103400	17834605	979	981	984	979	3640
607	20231222	103300	14270207	984	984	984	984	1
608	20231222	103200	14269223	981	981	981	981	30
609	20231222	103100	14239793	988	988	988	988	0
610	20231222	103000	14239793	988	988	988	988	0
611	20231222	102900	14239793	988	988	988	988	1
612	20231222	102800	14238805	980	980	980	980	17
613	20231222	102700	14222145	980	980	980	980	796
614	20231222	102600	13442065	980	980	980	980	0
615	20231222	102500	13442065	980	980	980	980	800
616	20231222	102400	12658065	980	980	980	980	0
617	20231222	102300	12658065	980	980	980	980	0
618	20231222	102200	12658065	980	980	980	980	0
619	20231222	102100	12658065	980	980	980	980	0
620	20231222	102000	12658065	980	980	980	980	0
621	20231222	101900	12658065	980	980	980	980	0
622	20231222	101800	12658065	980	980	980	980	0
623	20231222	101700	12658065	980	980	980	980	0
624	20231222	101600	12658065	980	980	980	980	0
625	20231222	101500	12658065	980	980	980	980	0
626	20231222	101400	12658065	980	982	982	980	503
627	20231222	101300	12164793	982	982	982	982	80
628	20231222	101200	12086233	988	988	988	988	0
629	20231222	101100	12086233	988	988	988	988	0
630	20231222	101000	12086233	988	988	988	988	23
631	20231222	100900	12063509	989	989	989	989	0
632	20231222	100800	12063509	989	989	989	989	0
633	20231222	100700	12063509	989	989	989	989	0
634	20231222	100600	12063509	989	989	989	989	0
635	20231222	100500	12063509	989	989	989	989	151
636	20231222	100400	11914170	989	989	989	989	0
637	20231222	100300	11914170	989	989	989	989	0
638	20231222	100200	11914170	989	989	989	989	61
639	20231222	100100	11853841	989	989	989	989	0
640	20231222	100000	11853841	989	989	989	989	0
641	20231222	095900	11853841	989	989	989	989	0
642	20231222	095800	11853841	989	989	989	989	0
643	20231222	095700	11853841	989	989	989	989	0
644	20231222	095600	11853841	989	989	989	989	0
645	20231222	095500	11853841	989	989	989	989	10
646	20231222	095400	11843951	989	989	989	989	0
647	20231222	095300	11843951	989	989	989	989	0
648	20231222	095200	11843951	989	989	989	989	0
649	20231222	095100	11843951	989	989	989	989	0
650	20231222	095000	11843951	989	989	989	989	0
651	20231222	094900	11843951	989	989	989	989	0
652	20231222	094800	11843951	989	989	989	989	7
653	20231222	094700	11837028	980	980	980	980	0
654	20231222	094600	11837028	980	982	982	980	2500
655	20231222	094500	9384834	989	989	989	989	0
656	20231222	094400	9384834	989	989	989	989	0
657	20231222	094300	9384834	989	989	989	989	0
658	20231222	094200	9384834	989	989	989	989	0
659	20231222	094100	9384834	989	989	989	989	0
660	20231222	094000	9384834	989	989	989	989	3
661	20231222	093900	9381867	982	982	982	982	0
662	20231222	093800	9381867	982	982	982	982	0
663	20231222	093700	9381867	982	982	982	982	0
664	20231222	093600	9381867	982	982	982	982	0
665	20231222	093500	9381867	982	982	982	982	0
666	20231222	093400	9381867	982	982	982	982	0
667	20231222	093300	9381867	982	982	982	982	0
668	20231222	093200	9381867	982	982	982	982	0
669	20231222	093100	9381867	982	982	982	982	0
670	20231222	093000	9381867	982	982	982	982	0
671	20231222	092900	9381867	982	982	982	982	400
672	20231222	092800	8989067	982	982	982	982	0
673	20231222	092700	8989067	982	982	982	982	1
674	20231222	092600	8988085	982	982	982	982	262
675	20231222	092500	8730801	982	989	989	982	364
676	20231222	092400	8372926	982	982	982	982	0
677	20231222	092300	8372926	982	983	983	982	503
678	20231222	092200	7878896	983	982	983	982	3721
679	20231222	092100	4221164	983	983	983	983	0
680	20231222	092000	4221164	983	983	983	983	0
681	20231222	091900	4221164	983	983	983	983	0
682	20231222	091800	4221164	983	985	985	983	1042
683	20231222	091700	3196341	990	990	990	990	0
684	20231222	091600	3196341	990	990	990	990	0
685	20231222	091500	3196341	990	990	990	990	20
686	20231222	091400	3176541	989	989	989	989	10
687	20231222	091300	3166651	985	985	985	985	70
688	20231222	091200	3097701	985	985	985	985	1
689	20231222	091100	3096716	987	987	987	987	0
690	20231222	091000	3096716	987	989	989	987	2
691	20231222	090900	3094740	990	990	990	990	0
692	20231222	090800	3094740	990	990	990	990	0
693	20231222	090700	3094740	990	990	990	990	0
694	20231222	090600	3094740	990	990	990	990	0
695	20231222	090500	3094740	990	990	990	990	0
696	20231222	090400	3094740	990	990	990	990	0
697	20231222	090300	3094740	990	990	990	990	0
698	20231222	090200	3094740	990	990	990	990	0
699	20231222	090100	3094740	990	990	990	990	0
700	20231222	090000	3094740	990	990	990	990	3126