KissMeData/065060/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193900	62227067	556	556	556	556	1066
3	20231221	193800	62227067	556	556	556	556	0
4	20231221	193700	62227067	556	556	556	556	0
5	20231221	193600	62227067	556	556	556	556	0
6	20231221	193500	62227067	556	556	556	556	0
7	20231221	193400	62227067	556	556	556	556	0
8	20231221	193300	62227067	556	556	556	556	0
9	20231221	193200	62227067	556	556	556	556	0
10	20231221	193100	62227067	556	556	556	556	0
11	20231221	193000	62227067	556	556	556	556	0
12	20231221	192900	62227067	556	556	556	556	0
13	20231221	192800	62227067	556	556	556	556	0
14	20231221	192700	62227067	556	556	556	556	0
15	20231221	192600	62227067	556	556	556	556	0
16	20231221	192500	62227067	556	556	556	556	0
17	20231221	192400	62227067	556	556	556	556	0
18	20231221	192300	62227067	556	556	556	556	0
19	20231221	192200	62227067	556	556	556	556	0
20	20231221	192100	62227067	556	556	556	556	0
21	20231221	192000	62227067	556	556	556	556	0
22	20231221	191900	62227067	556	556	556	556	0
23	20231221	191800	62227067	556	556	556	556	0
24	20231221	191700	62227067	556	556	556	556	0
25	20231221	191600	62227067	556	556	556	556	0
26	20231221	191500	62227067	556	556	556	556	0
27	20231221	191400	62227067	556	556	556	556	0
28	20231221	191300	62227067	556	556	556	556	0
29	20231221	191200	62227067	556	556	556	556	0
30	20231221	191100	62227067	556	556	556	556	0
31	20231221	191000	62227067	556	556	556	556	0
32	20231221	190900	62227067	556	556	556	556	1066
33	20231221	190800	62227067	556	556	556	556	0
34	20231221	190700	62227067	556	556	556	556	0
35	20231221	190600	62227067	556	556	556	556	0
36	20231221	190500	62227067	556	556	556	556	0
37	20231221	190400	62227067	556	556	556	556	0
38	20231221	190300	62227067	556	556	556	556	0
39	20231221	190200	62227067	556	556	556	556	0
40	20231221	190100	62227067	556	556	556	556	0
41	20231221	190000	62227067	556	556	556	556	0
42	20231221	185900	62227067	556	556	556	556	0
43	20231221	185800	62227067	556	556	556	556	0
44	20231221	185700	62227067	556	556	556	556	0
45	20231221	185600	62227067	556	556	556	556	0
46	20231221	185500	62227067	556	556	556	556	0
47	20231221	185400	62227067	556	556	556	556	0
48	20231221	185300	62227067	556	556	556	556	0
49	20231221	185200	62227067	556	556	556	556	0
50	20231221	185100	62227067	556	556	556	556	0
51	20231221	185000	62227067	556	556	556	556	0
52	20231221	184900	62227067	556	556	556	556	0
53	20231221	184800	62227067	556	556	556	556	0
54	20231221	184700	62227067	556	556	556	556	0
55	20231221	184600	62227067	556	556	556	556	0
56	20231221	184500	62227067	556	556	556	556	0
57	20231221	184400	62227067	556	556	556	556	0
58	20231221	184300	62227067	556	556	556	556	0
59	20231221	184200	62227067	556	556	556	556	0
60	20231221	184100	62227067	556	556	556	556	0
61	20231221	184000	62227067	556	556	556	556	0
62	20231221	183900	62227067	556	556	556	556	1066
63	20231221	183800	62227067	556	556	556	556	0
64	20231221	183700	62227067	556	556	556	556	0
65	20231221	183600	62227067	556	556	556	556	0
66	20231221	183500	62227067	556	556	556	556	0
67	20231221	183400	62227067	556	556	556	556	0
68	20231221	183300	62227067	556	556	556	556	0
69	20231221	183200	62227067	556	556	556	556	0
70	20231221	183100	62227067	556	556	556	556	0
71	20231221	183000	62227067	556	556	556	556	0
72	20231221	182900	62227067	556	556	556	556	0
73	20231221	182800	62227067	556	556	556	556	0
74	20231221	182700	62227067	556	556	556	556	0
75	20231221	182600	62227067	556	556	556	556	0
76	20231221	182500	62227067	556	556	556	556	0
77	20231221	182400	62227067	556	556	556	556	0
78	20231221	182300	62227067	556	556	556	556	0
79	20231221	182200	62227067	556	556	556	556	0
80	20231221	182100	62227067	556	556	556	556	0
81	20231221	182000	62227067	556	556	556	556	0
82	20231221	181900	62227067	556	556	556	556	0
83	20231221	181800	62227067	556	556	556	556	0
84	20231221	181700	62227067	556	556	556	556	0
85	20231221	181600	62227067	556	556	556	556	0
86	20231221	181500	62227067	556	556	556	556	0
87	20231221	181400	62227067	556	556	556	556	0
88	20231221	181300	62227067	556	556	556	556	0
89	20231221	181200	62227067	556	556	556	556	0
90	20231221	181100	62227067	556	556	556	556	0
91	20231221	181000	62227067	556	556	556	556	0
92	20231221	180900	62227067	556	556	556	556	1066
93	20231221	180800	62227067	556	556	556	556	0
94	20231221	180700	62227067	556	556	556	556	0
95	20231221	180600	62227067	556	556	556	556	0
96	20231221	180500	62227067	556	556	556	556	0
97	20231221	180400	62227067	556	556	556	556	0
98	20231221	180300	62227067	556	556	556	556	0
99	20231221	180200	62227067	556	556	556	556	0
100	20231221	180100	62227067	556	556	556	556	0
101	20231221	180000	62227067	556	556	556	556	0
102	20231221	175900	62227067	556	556	556	556	0
103	20231221	175800	62227067	556	556	556	556	0
104	20231221	175700	62227067	556	556	556	556	0
105	20231221	175600	62227067	556	556	556	556	0
106	20231221	175500	62227067	556	556	556	556	0
107	20231221	175400	62227067	556	556	556	556	0
108	20231221	175300	62227067	556	556	556	556	0
109	20231221	175200	62227067	556	556	556	556	0
110	20231221	175100	62227067	556	556	556	556	0
111	20231221	175000	62227067	556	556	556	556	0
112	20231221	174900	62227067	556	556	556	556	0
113	20231221	174800	62227067	556	556	556	556	0
114	20231221	174700	62227067	556	556	556	556	0
115	20231221	174600	62227067	556	556	556	556	0
116	20231221	174500	62227067	556	556	556	556	0
117	20231221	174400	62227067	556	556	556	556	0
118	20231221	174300	62227067	556	556	556	556	0
119	20231221	174200	62227067	556	556	556	556	0
120	20231221	174100	62227067	556	556	556	556	0
121	20231221	174000	62227067	556	556	556	556	0
122	20231221	173900	62227067	556	556	556	556	1066
123	20231221	173800	62227067	556	556	556	556	0
124	20231221	173700	62227067	556	556	556	556	0
125	20231221	173600	62227067	556	556	556	556	0
126	20231221	173500	62227067	556	556	556	556	0
127	20231221	173400	62227067	556	556	556	556	0
128	20231221	173300	62227067	556	556	556	556	0
129	20231221	173200	62227067	556	556	556	556	0
130	20231221	173100	62227067	556	556	556	556	0
131	20231221	173000	62227067	556	556	556	556	0
132	20231221	172900	62227067	556	556	556	556	0
133	20231221	172800	62227067	556	556	556	556	0
134	20231221	172700	62227067	556	556	556	556	0
135	20231221	172600	62227067	556	556	556	556	0
136	20231221	172500	62227067	556	556	556	556	0
137	20231221	172400	62227067	556	556	556	556	0
138	20231221	172300	62227067	556	556	556	556	0
139	20231221	172200	62227067	556	556	556	556	0
140	20231221	172100	62227067	556	556	556	556	0
141	20231221	172000	62227067	556	556	556	556	0
142	20231221	171900	62227067	556	556	556	556	0
143	20231221	171800	62227067	556	556	556	556	0
144	20231221	171700	62227067	556	556	556	556	0
145	20231221	171600	62227067	556	556	556	556	0
146	20231221	171500	62227067	556	556	556	556	0
147	20231221	171400	62227067	556	556	556	556	0
148	20231221	171300	62227067	556	556	556	556	0
149	20231221	171200	62227067	556	556	556	556	0
150	20231221	171100	62227067	556	556	556	556	0
151	20231221	171000	62227067	556	556	556	556	0
152	20231221	170900	62227067	556	556	556	556	1066
153	20231221	170800	62227067	556	556	556	556	0
154	20231221	170700	62227067	556	556	556	556	0
155	20231221	170600	62227067	556	556	556	556	0
156	20231221	170500	62227067	556	556	556	556	0
157	20231221	170400	62227067	556	556	556	556	0
158	20231221	170300	62227067	556	556	556	556	0
159	20231221	170200	62227067	556	556	556	556	0
160	20231221	170100	62227067	556	556	556	556	0
161	20231221	170000	62227067	556	556	556	556	0
162	20231221	165900	62227067	556	556	556	556	0
163	20231221	165800	62227067	556	556	556	556	0
164	20231221	165700	62227067	556	556	556	556	0
165	20231221	165600	62227067	556	556	556	556	0
166	20231221	165500	62227067	556	556	556	556	0
167	20231221	165400	62227067	556	556	556	556	0
168	20231221	165300	62227067	556	556	556	556	0
169	20231221	165200	62227067	556	556	556	556	0
170	20231221	165100	62227067	556	556	556	556	0
171	20231221	165000	62227067	556	556	556	556	0
172	20231221	164900	62227067	556	556	556	556	0
173	20231221	164800	62227067	556	556	556	556	0
174	20231221	164700	62227067	556	556	556	556	0
175	20231221	164600	62227067	556	556	556	556	0
176	20231221	164500	62227067	556	556	556	556	0
177	20231221	164400	62227067	556	556	556	556	0
178	20231221	164300	62227067	556	556	556	556	0
179	20231221	164200	62227067	556	556	556	556	0
180	20231221	164100	62227067	556	556	556	556	0
181	20231221	164000	62227067	556	556	556	556	0
182	20231221	163900	62227067	556	556	556	556	1066
183	20231221	163800	62227067	556	556	556	556	0
184	20231221	163700	62227067	556	556	556	556	0
185	20231221	163600	62227067	556	556	556	556	0
186	20231221	163500	62227067	556	556	556	556	0
187	20231221	163400	62227067	556	556	556	556	0
188	20231221	163300	62227067	556	556	556	556	0
189	20231221	163200	62227067	556	556	556	556	0
190	20231221	163100	62227067	556	556	556	556	0
191	20231221	163000	62227067	556	556	556	556	0
192	20231221	162900	62227067	556	556	556	556	0
193	20231221	162800	62227067	556	556	556	556	0
194	20231221	162700	62227067	556	556	556	556	0
195	20231221	162600	62227067	556	556	556	556	0
196	20231221	162500	62227067	556	556	556	556	0
197	20231221	162400	62227067	556	556	556	556	0
198	20231221	162300	62227067	556	556	556	556	0
199	20231221	162200	62227067	556	556	556	556	0
200	20231221	162100	62227067	556	556	556	556	0
201	20231221	162000	62227067	556	556	556	556	0
202	20231221	161900	62227067	556	556	556	556	0
203	20231221	161800	62227067	556	556	556	556	0
204	20231221	161700	62227067	556	556	556	556	0
205	20231221	161600	62227067	556	556	556	556	0
206	20231221	161500	62227067	556	556	556	556	0
207	20231221	161400	62227067	556	556	556	556	0
208	20231221	161300	62227067	556	556	556	556	0
209	20231221	161200	62227067	556	556	556	556	0
210	20231221	161100	62227067	556	556	556	556	0
211	20231221	161000	62227067	556	556	556	556	0
212	20231221	160900	62227067	556	556	556	556	1066
213	20231221	160800	62227067	556	556	556	556	0
214	20231221	160700	62227067	556	556	556	556	0
215	20231221	160600	62227067	556	556	556	556	0
216	20231221	160500	62227067	556	556	556	556	0
217	20231221	160400	62227067	556	556	556	556	0
218	20231221	160300	62227067	556	556	556	556	0
219	20231221	160200	62227067	556	556	556	556	0
220	20231221	160100	62227067	556	556	556	556	0
221	20231221	160000	62227067	556	556	556	556	0
222	20231221	155900	62227067	556	556	556	556	0
223	20231221	155800	62227067	556	556	556	556	0
224	20231221	155700	62227067	556	556	556	556	0
225	20231221	155600	62227067	556	556	556	556	0
226	20231221	155500	62227067	556	556	556	556	0
227	20231221	155400	62227067	556	556	556	556	0
228	20231221	155300	62227067	556	556	556	556	0
229	20231221	155200	62227067	556	556	556	556	0
230	20231221	155100	62227067	556	556	556	556	0
231	20231221	155000	62227067	556	556	556	556	0
232	20231221	154900	62227067	556	556	556	556	0
233	20231221	154800	62227067	556	556	556	556	0
234	20231221	154700	62227067	556	556	556	556	0
235	20231221	154600	62227067	556	556	556	556	0
236	20231221	154500	62227067	556	556	556	556	0
237	20231221	154400	62227067	556	556	556	556	0
238	20231221	154300	62227067	556	556	556	556	0
239	20231221	154200	62227067	556	556	556	556	0
240	20231221	154100	62227067	556	556	556	556	0
241	20231221	154000	62227067	556	556	556	556	0
242	20231221	153900	62227067	556	556	556	556	1066
243	20231221	153800	62227067	556	556	556	556	0
244	20231221	153700	62227067	556	556	556	556	0
245	20231221	153600	62227067	556	556	556	556	0
246	20231221	153500	62227067	556	556	556	556	0
247	20231221	153400	62227067	556	556	556	556	0
248	20231221	153300	62227067	556	556	556	556	0
249	20231221	153200	62227067	556	556	556	556	0
250	20231221	153100	62227067	556	556	556	556	0
251	20231221	153000	62227067	556	556	556	556	1066
252	20231221	152900	61634371	556	556	556	556	0
253	20231221	152800	61634371	556	556	556	556	0
254	20231221	152700	61634371	556	556	556	556	0
255	20231221	152600	61634371	556	556	556	556	0
256	20231221	152500	61634371	556	556	556	556	0
257	20231221	152400	61634371	556	556	556	556	0
258	20231221	152300	61634371	556	556	556	556	0
259	20231221	152200	61634371	556	556	556	556	0
260	20231221	152100	61634371	556	556	556	556	0
261	20231221	152000	61634371	556	556	556	556	0
262	20231221	151900	61634371	556	556	556	556	603
263	20231221	151800	61299103	557	557	557	557	0
264	20231221	151700	61299103	557	557	557	557	0
265	20231221	151600	61299103	557	557	557	557	0
266	20231221	151500	61299103	557	557	557	557	2
267	20231221	151400	61297989	557	557	557	557	0
268	20231221	151300	61297989	557	557	557	557	0
269	20231221	151200	61297989	557	557	557	557	0
270	20231221	151100	61297989	557	557	557	557	0
271	20231221	151000	61297989	557	557	557	557	0
272	20231221	150900	61297989	557	557	557	557	500
273	20231221	150800	61019489	557	557	557	557	100
274	20231221	150700	60963789	553	554	554	553	6797
275	20231221	150600	57202721	554	554	554	554	902
276	20231221	150500	56703013	552	552	552	552	0
277	20231221	150400	56703013	552	552	552	552	0
278	20231221	150300	56703013	552	552	552	552	0
279	20231221	150200	56703013	552	552	552	552	0
280	20231221	150100	56703013	552	554	554	552	2740
281	20231221	150000	55189773	554	554	554	554	0
282	20231221	145900	55189773	554	554	554	554	0
283	20231221	145800	55189773	554	554	554	554	0
284	20231221	145700	55189773	554	554	554	554	40
285	20231221	145600	55167613	554	554	554	554	20
286	20231221	145500	55156533	552	552	552	552	41
287	20231221	145400	55133901	554	554	554	554	0
288	20231221	145300	55133901	554	554	554	554	0
289	20231221	145200	55133901	554	554	554	554	0
290	20231221	145100	55133901	554	554	554	554	0
291	20231221	145000	55133901	554	555	555	554	2256
292	20231221	144900	53884075	555	555	555	555	0
293	20231221	144800	53884075	555	555	555	555	0
294	20231221	144700	53884075	555	555	555	555	6241
295	20231221	144600	50420320	555	555	555	555	0
296	20231221	144500	50420320	555	555	555	555	0
297	20231221	144400	50420320	555	555	555	555	0
298	20231221	144300	50420320	555	555	555	555	1
299	20231221	144200	50419765	555	555	555	555	0
300	20231221	144100	50419765	555	555	555	555	0
301	20231221	144000	50419765	555	555	555	555	41
302	20231221	143900	50397010	555	555	555	555	0
303	20231221	143800	50397010	555	555	555	555	0
304	20231221	143700	50397010	555	555	555	555	0
305	20231221	143600	50397010	555	555	555	555	0
306	20231221	143500	50397010	555	555	555	555	0
307	20231221	143400	50397010	555	555	555	555	149
308	20231221	143300	50314315	557	557	557	557	723
309	20231221	143200	49911604	555	555	555	555	0
310	20231221	143100	49911604	555	555	555	555	0
311	20231221	143000	49911604	555	555	555	555	0
312	20231221	142900	49911604	555	555	555	555	0
313	20231221	142800	49911604	555	555	555	555	0
314	20231221	142700	49911604	555	555	555	555	0
315	20231221	142600	49911604	555	555	555	555	0
316	20231221	142500	49911604	555	555	555	555	41
317	20231221	142400	49888849	555	555	555	555	0
318	20231221	142300	49888849	555	555	555	555	10
319	20231221	142200	49883299	558	558	558	558	0
320	20231221	142100	49883299	558	558	558	558	0
321	20231221	142000	49883299	558	558	558	558	0
322	20231221	141900	49883299	558	558	558	558	0
323	20231221	141800	49883299	558	558	558	558	0
324	20231221	141700	49883299	558	558	558	558	0
325	20231221	141600	49883299	558	558	558	558	2
326	20231221	141500	49882183	557	557	557	557	0
327	20231221	141400	49882183	557	557	557	557	0
328	20231221	141300	49882183	557	557	557	557	0
329	20231221	141200	49882183	557	557	557	557	1050
330	20231221	141100	49297333	554	554	554	554	0
331	20231221	141000	49297333	554	554	554	554	41
332	20231221	140900	49274619	554	554	554	554	0
333	20231221	140800	49274619	554	554	554	554	0
334	20231221	140700	49274619	554	554	554	554	0
335	20231221	140600	49274619	554	554	554	554	0
336	20231221	140500	49274619	554	554	554	554	2000
337	20231221	140400	48166619	554	554	554	554	0
338	20231221	140300	48166619	554	554	554	554	3
339	20231221	140200	48164957	554	554	554	554	0
340	20231221	140100	48164957	554	554	554	554	0
341	20231221	140000	48164957	554	554	554	554	0
342	20231221	135900	48164957	554	554	554	554	0
343	20231221	135800	48164957	554	554	554	554	0
344	20231221	135700	48164957	554	554	554	554	0
345	20231221	135600	48164957	554	554	554	554	0
346	20231221	135500	48164957	554	558	558	554	43
347	20231221	135400	48141127	558	558	558	558	0
348	20231221	135300	48141127	558	558	558	558	0
349	20231221	135200	48141127	558	558	558	558	2
350	20231221	135100	48140011	558	558	558	558	0
351	20231221	135000	48140011	558	557	558	557	5
352	20231221	134900	48137223	558	558	558	558	0
353	20231221	134800	48137223	558	558	558	558	0
354	20231221	134700	48137223	558	558	558	558	0
355	20231221	134600	48137223	558	558	558	558	0
356	20231221	134500	48137223	558	558	558	558	0
357	20231221	134400	48137223	558	558	558	558	2
358	20231221	134300	48136107	557	557	557	557	0
359	20231221	134200	48136107	557	557	557	557	0
360	20231221	134100	48136107	557	557	557	557	0
361	20231221	134000	48136107	557	557	557	557	1089
362	20231221	133900	47529534	556	556	556	556	0
363	20231221	133800	47529534	556	556	556	556	0
364	20231221	133700	47529534	556	556	556	556	0
365	20231221	133600	47529534	556	556	556	556	0
366	20231221	133500	47529534	556	556	556	556	0
367	20231221	133400	47529534	556	556	556	556	0
368	20231221	133300	47529534	556	556	556	556	0
369	20231221	133200	47529534	556	556	556	556	0
370	20231221	133100	47529534	556	556	556	556	0
371	20231221	133000	47529534	556	556	556	556	1070
372	20231221	132900	46934614	556	556	556	556	0
373	20231221	132800	46934614	556	556	556	556	0
374	20231221	132700	46934614	556	556	556	556	0
375	20231221	132600	46934614	556	556	556	556	3
376	20231221	132500	46932946	554	554	554	554	0
377	20231221	132400	46932946	554	554	554	554	0
378	20231221	132300	46932946	554	554	554	554	0
379	20231221	132200	46932946	554	554	554	554	4661
380	20231221	132100	44350752	552	552	552	552	0
381	20231221	132000	44350752	552	552	552	552	0
382	20231221	131900	44350752	552	552	552	552	0
383	20231221	131800	44350752	552	552	552	552	0
384	20231221	131700	44350752	552	552	552	552	0
385	20231221	131600	44350752	552	552	552	552	0
386	20231221	131500	44350752	552	552	552	552	0
387	20231221	131400	44350752	552	552	552	552	0
388	20231221	131300	44350752	552	552	552	552	0
389	20231221	131200	44350752	552	552	552	552	0
390	20231221	131100	44350752	552	552	552	552	0
391	20231221	131000	44350752	552	552	552	552	0
392	20231221	130900	44350752	552	554	554	552	9820
393	20231221	130800	38925118	555	555	555	555	0
394	20231221	130700	38925118	555	555	555	555	0
395	20231221	130600	38925118	555	555	555	555	0
396	20231221	130500	38925118	555	555	555	555	0
397	20231221	130400	38925118	555	555	555	555	6
398	20231221	130300	38921788	554	554	554	554	0
399	20231221	130200	38921788	554	554	554	554	0
400	20231221	130100	38921788	554	554	554	554	0
401	20231221	130000	38921788	554	554	554	554	250
402	20231221	125900	38783288	554	554	554	554	0
403	20231221	125800	38783288	554	554	554	554	0
404	20231221	125700	38783288	554	554	554	554	0
405	20231221	125600	38783288	554	554	554	554	0
406	20231221	125500	38783288	554	554	554	554	0
407	20231221	125400	38783288	554	554	554	554	0
408	20231221	125300	38783288	554	554	554	554	0
409	20231221	125200	38783288	554	554	554	554	67
410	20231221	125100	38746170	552	552	552	552	0
411	20231221	125000	38746170	552	552	552	552	0
412	20231221	124900	38746170	552	552	552	552	0
413	20231221	124800	38746170	552	552	552	552	0
414	20231221	124700	38746170	552	552	552	552	0
415	20231221	124600	38746170	552	552	552	552	0
416	20231221	124500	38746170	552	552	552	552	0
417	20231221	124400	38746170	552	552	552	552	0
418	20231221	124300	38746170	552	552	552	552	0
419	20231221	124200	38746170	552	552	552	552	0
420	20231221	124100	38746170	552	552	552	552	0
421	20231221	124000	38746170	552	552	552	552	0
422	20231221	123900	38746170	552	552	552	552	0
423	20231221	123800	38746170	552	552	552	552	0
424	20231221	123700	38746170	552	553	553	552	1904
425	20231221	123600	37695138	557	557	557	557	2
426	20231221	123500	37694024	556	556	556	556	67
427	20231221	123400	37656772	559	559	559	559	2
428	20231221	123300	37655654	557	557	557	557	70
429	20231221	123200	37616664	557	557	557	557	158
430	20231221	123100	37528658	561	561	561	561	0
431	20231221	123000	37528658	561	561	561	561	0
432	20231221	122900	37528658	561	561	561	561	3
433	20231221	122800	37526975	560	555	560	554	7272
434	20231221	122700	33460985	554	554	554	554	0
435	20231221	122600	33460985	554	554	554	554	0
436	20231221	122500	33460985	554	555	555	554	199
437	20231221	122400	33350641	555	555	555	555	0
438	20231221	122300	33350641	555	555	555	555	1500
439	20231221	122200	32518141	555	555	555	555	0
440	20231221	122100	32518141	555	555	555	555	299
441	20231221	122000	32352196	555	555	555	555	0
442	20231221	121900	32352196	555	555	555	555	0
443	20231221	121800	32352196	555	555	555	555	0
444	20231221	121700	32352196	555	555	555	555	0
445	20231221	121600	32352196	555	555	555	555	1
446	20231221	121500	32351641	555	554	555	554	1212
447	20231221	121400	31679191	552	552	552	552	1
448	20231221	121300	31678639	552	552	552	552	0
449	20231221	121200	31678639	552	552	552	552	0
450	20231221	121100	31678639	552	552	552	552	0
451	20231221	121000	31678639	552	552	552	552	0
452	20231221	120900	31678639	552	552	552	552	0
453	20231221	120800	31678639	552	552	552	552	0
454	20231221	120700	31678639	552	552	552	552	0
455	20231221	120600	31678639	552	552	552	552	0
456	20231221	120500	31678639	552	552	552	552	0
457	20231221	120400	31678639	552	552	552	552	0
458	20231221	120300	31678639	552	551	552	551	2559
459	20231221	120200	30267847	551	551	551	551	2
460	20231221	120100	30266745	551	551	551	551	3
461	20231221	120000	30265092	551	551	551	551	2
462	20231221	115900	30263990	551	551	551	551	2
463	20231221	115800	30262888	551	551	551	551	3
464	20231221	115700	30261235	551	551	551	551	2
465	20231221	115600	30260133	551	551	551	551	3
466	20231221	115500	30258480	551	551	551	551	2
467	20231221	115400	30257378	551	551	551	551	2
468	20231221	115300	30256276	551	551	551	551	3
469	20231221	115200	30254623	551	551	551	551	2
470	20231221	115100	30253521	551	551	551	551	10
471	20231221	115000	30248011	551	551	551	551	3
472	20231221	114900	30246358	551	551	551	551	2
473	20231221	114800	30245256	551	551	551	551	2
474	20231221	114700	30244154	551	551	551	551	3
475	20231221	114600	30242501	551	551	551	551	2
476	20231221	114500	30241399	551	551	551	551	3
477	20231221	114400	30239746	551	551	551	551	2
478	20231221	114300	30238644	551	551	551	551	2
479	20231221	114200	30237542	552	552	552	552	3
480	20231221	114100	30235886	552	552	552	552	2
481	20231221	114000	30234782	552	552	552	552	2
482	20231221	113900	30233678	552	552	552	552	3
483	20231221	113800	30232022	552	552	552	552	2
484	20231221	113700	30230918	552	552	552	552	2
485	20231221	113600	30229814	552	552	552	552	3
486	20231221	113500	30228158	552	552	552	552	5
487	20231221	113400	30225398	552	552	552	552	3
488	20231221	113300	30223742	552	552	555	552	57
489	20231221	113200	30192251	552	552	552	552	2
490	20231221	113100	30191147	549	552	552	549	13
491	20231221	113000	30184001	552	552	552	552	2
492	20231221	112900	30182897	552	552	552	552	2
493	20231221	112800	30181793	552	552	552	552	3
494	20231221	112700	30180137	552	552	552	552	2
495	20231221	112600	30179033	552	552	552	552	2
496	20231221	112500	30177929	552	552	552	552	3
497	20231221	112400	30176273	552	552	552	552	2
498	20231221	112300	30175169	552	552	552	552	3
499	20231221	112200	30173513	552	552	552	552	2
500	20231221	112100	30172409	552	552	552	552	2
501	20231221	112000	30171305	552	552	552	552	3
502	20231221	111900	30169649	552	552	552	552	2
503	20231221	111800	30168545	552	552	552	552	2
504	20231221	111700	30167441	552	552	552	552	3
505	20231221	111600	30165785	550	550	550	550	2
506	20231221	111500	30164685	550	550	550	550	2
507	20231221	111400	30163585	550	550	550	550	4
508	20231221	111300	30161385	550	552	552	550	499
509	20231221	111200	29886931	552	552	552	552	3
510	20231221	111100	29885275	552	552	552	552	2
511	20231221	111000	29884171	552	552	552	552	2
512	20231221	110900	29883067	552	552	552	552	3
513	20231221	110800	29881411	552	552	552	552	2
514	20231221	110700	29880307	552	552	552	552	2
515	20231221	110600	29879203	552	552	552	552	3
516	20231221	110500	29877547	552	552	552	552	2
517	20231221	110400	29876443	552	550	552	550	1013
518	20231221	110300	29319281	550	550	550	550	3
519	20231221	110200	29317631	549	549	549	549	1105
520	20231221	110100	28710986	548	548	548	548	1003
521	20231221	110000	28161342	549	549	549	549	4
522	20231221	105900	28159146	549	548	549	548	2002
523	20231221	105800	27062048	548	548	548	548	5003
524	20231221	105700	24320404	548	548	548	548	2
525	20231221	105600	24319308	548	548	548	548	2
526	20231221	105500	24318212	548	548	548	548	3
527	20231221	105400	24316568	548	548	548	548	2
528	20231221	105300	24315472	548	548	548	548	2
529	20231221	105200	24314376	548	548	548	548	3
530	20231221	105100	24312732	548	548	548	548	2
531	20231221	105000	24311636	548	548	548	548	3
532	20231221	104900	24309992	548	548	548	548	2
533	20231221	104800	24308896	548	548	548	548	2
534	20231221	104700	24307800	548	548	548	548	3
535	20231221	104600	24306156	548	548	548	548	2
536	20231221	104500	24305060	548	548	548	548	2
537	20231221	104400	24303964	548	548	548	548	4
538	20231221	104300	24301772	548	548	548	548	2
539	20231221	104200	24300676	548	548	548	548	2
540	20231221	104100	24299580	548	548	548	548	3
541	20231221	104000	24297936	548	548	548	548	2
542	20231221	103900	24296840	548	548	548	548	1828
543	20231221	103800	23295096	548	548	548	548	2
544	20231221	103700	23294000	548	548	548	548	2
545	20231221	103600	23292904	547	548	548	547	4163
546	20231221	103500	21015740	548	548	548	548	2
547	20231221	103400	21014644	548	548	548	548	4
548	20231221	103300	21012452	548	548	548	548	3
549	20231221	103200	21010808	548	548	548	548	2
550	20231221	103100	21009712	548	548	548	548	62
551	20231221	103000	20975736	548	548	548	548	13
552	20231221	102900	20968612	548	548	548	548	2
553	20231221	102800	20967516	548	548	548	548	3
554	20231221	102700	20965872	548	547	548	547	4982
555	20231221	102600	18240716	547	547	547	547	32
556	20231221	102500	18223212	547	546	547	546	23
557	20231221	102400	18210651	546	546	547	546	62
558	20231221	102300	18176797	546	547	547	546	13
559	20231221	102200	18169696	547	547	547	547	3
560	20231221	102100	18168055	547	547	547	547	2
561	20231221	102000	18166961	546	547	547	546	3
562	20231221	101900	18165321	547	547	547	547	3
563	20231221	101800	18163680	547	547	547	547	702
564	20231221	101700	17779686	547	547	547	547	3
565	20231221	101600	17778045	547	547	547	547	2
566	20231221	101500	17776951	547	547	547	547	2
567	20231221	101400	17775857	547	547	547	547	3
568	20231221	101300	17774216	547	547	547	547	2
569	20231221	101200	17773122	547	546	547	545	20
570	20231221	101100	17762190	547	547	547	547	3
571	20231221	101000	17760549	547	547	547	547	2
572	20231221	100900	17759455	547	547	547	547	2
573	20231221	100800	17758361	547	547	547	547	3
574	20231221	100700	17756720	547	547	547	547	2
575	20231221	100600	17755626	547	547	547	547	3
576	20231221	100500	17753985	544	547	547	544	502
577	20231221	100400	17480880	547	547	547	547	2
578	20231221	100300	17479786	547	547	547	547	3
579	20231221	100200	17478145	547	547	547	547	2
580	20231221	100100	17477051	547	547	547	547	2
581	20231221	100000	17475957	547	547	547	547	3
582	20231221	095900	17474316	547	547	547	547	39
583	20231221	095800	17452983	547	547	547	547	2
584	20231221	095700	17451889	547	547	547	547	3
585	20231221	095600	17450248	547	547	547	547	10
586	20231221	095500	17444778	547	547	547	547	5
587	20231221	095400	17442043	547	547	547	547	2
588	20231221	095300	17440949	547	547	547	547	2
589	20231221	095200	17439855	547	547	547	547	3
590	20231221	095100	17438214	547	544	547	544	1002
591	20231221	095000	16893120	547	547	547	547	2
592	20231221	094900	16892026	547	547	547	547	3
593	20231221	094800	16890385	547	547	547	547	2
594	20231221	094700	16889291	547	547	547	547	2
595	20231221	094600	16888197	547	547	547	547	3
596	20231221	094500	16886556	547	547	547	547	2
597	20231221	094400	16885462	547	547	547	547	3
598	20231221	094300	16883821	544	547	547	544	3
599	20231221	094200	16882183	547	547	547	547	2
600	20231221	094100	16881089	547	547	547	547	4
601	20231221	094000	16878901	547	547	547	547	2
602	20231221	093900	16877807	547	547	547	547	2
603	20231221	093800	16876713	548	548	548	548	5
604	20231221	093700	16873973	549	547	549	547	1682
605	20231221	093600	15953907	547	547	547	547	2
606	20231221	093500	15952813	549	549	549	549	3
607	20231221	093400	15951166	549	546	549	546	514
608	20231221	093300	15670516	546	546	546	546	3
609	20231221	093200	15668878	546	546	546	546	2
610	20231221	093100	15667786	546	546	546	546	2
611	20231221	093000	15666694	546	546	546	546	3
612	20231221	092900	15665056	546	546	546	546	20
613	20231221	092800	15654136	546	546	546	546	2
614	20231221	092700	15653044	546	546	546	546	3
615	20231221	092600	15651406	546	546	546	546	2
616	20231221	092500	15650314	546	546	546	546	2
617	20231221	092400	15649222	546	546	546	546	7
618	20231221	092300	15645400	546	546	546	546	2
619	20231221	092200	15644308	546	546	546	546	4
620	20231221	092100	15642124	546	546	546	546	2
621	20231221	092000	15641032	546	546	546	546	2
622	20231221	091900	15639940	546	546	546	546	3
623	20231221	091800	15638302	546	546	546	546	2
624	20231221	091700	15637210	544	544	544	544	2
625	20231221	091600	15636122	544	544	544	544	3
626	20231221	091500	15634490	544	544	544	544	3
627	20231221	091400	15632858	545	545	545	545	2
628	20231221	091300	15631768	543	545	545	543	140
629	20231221	091200	15555742	543	544	544	543	13
630	20231221	091100	15548672	544	543	544	543	3514
631	20231221	091000	13638167	545	543	547	543	7732
632	20231221	090900	9424227	543	543	543	543	2
633	20231221	090800	9423141	543	543	543	543	10
634	20231221	090700	9417711	540	545	545	540	114
635	20231221	090600	9355883	542	540	542	540	372
636	20231221	090500	9154999	540	540	544	538	1344
637	20231221	090400	8429181	540	538	540	538	1264
638	20231221	090300	7748943	535	539	545	533	1064
639	20231221	090200	7173713	539	545	546	536	6098
640	20231221	090100	3899238	547	539	547	538	2668
641	20231221	090000	2462618	540	555	555	540	4500