KissMeData/065650/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	173863249	954	954	954	954	5950
3	20231227	193700	173863249	954	954	954	954	0
4	20231227	193600	173863249	954	954	954	954	0
5	20231227	193500	173863249	954	954	954	954	0
6	20231227	193400	173863249	954	954	954	954	0
7	20231227	193300	173863249	954	954	954	954	0
8	20231227	193200	173863249	954	954	954	954	0
9	20231227	193100	173863249	954	954	954	954	0
10	20231227	193000	173863249	954	954	954	954	0
11	20231227	192900	173863249	954	954	954	954	0
12	20231227	192800	173863249	954	954	954	954	0
13	20231227	192700	173863249	954	954	954	954	0
14	20231227	192600	173863249	954	954	954	954	0
15	20231227	192500	173863249	954	954	954	954	0
16	20231227	192400	173863249	954	954	954	954	0
17	20231227	192300	173863249	954	954	954	954	0
18	20231227	192200	173863249	954	954	954	954	0
19	20231227	192100	173863249	954	954	954	954	0
20	20231227	192000	173863249	954	954	954	954	0
21	20231227	191900	173863249	954	954	954	954	0
22	20231227	191800	173863249	954	954	954	954	0
23	20231227	191700	173863249	954	954	954	954	0
24	20231227	191600	173863249	954	954	954	954	0
25	20231227	191500	173863249	954	954	954	954	0
26	20231227	191400	173863249	954	954	954	954	0
27	20231227	191300	173863249	954	954	954	954	0
28	20231227	191200	173863249	954	954	954	954	0
29	20231227	191100	173863249	954	954	954	954	0
30	20231227	191000	173863249	954	954	954	954	0
31	20231227	190900	173863249	954	954	954	954	0
32	20231227	190800	173863249	954	954	954	954	5950
33	20231227	190700	173863249	954	954	954	954	0
34	20231227	190600	173863249	954	954	954	954	0
35	20231227	190500	173863249	954	954	954	954	0
36	20231227	190400	173863249	954	954	954	954	0
37	20231227	190300	173863249	954	954	954	954	0
38	20231227	190200	173863249	954	954	954	954	0
39	20231227	190100	173863249	954	954	954	954	0
40	20231227	190000	173863249	954	954	954	954	0
41	20231227	185900	173863249	954	954	954	954	0
42	20231227	185800	173863249	954	954	954	954	0
43	20231227	185700	173863249	954	954	954	954	0
44	20231227	185600	173863249	954	954	954	954	0
45	20231227	185500	173863249	954	954	954	954	0
46	20231227	185400	173863249	954	954	954	954	0
47	20231227	185300	173863249	954	954	954	954	0
48	20231227	185200	173863249	954	954	954	954	0
49	20231227	185100	173863249	954	954	954	954	0
50	20231227	185000	173863249	954	954	954	954	0
51	20231227	184900	173863249	954	954	954	954	0
52	20231227	184800	173863249	954	954	954	954	0
53	20231227	184700	173863249	954	954	954	954	0
54	20231227	184600	173863249	954	954	954	954	0
55	20231227	184500	173863249	954	954	954	954	0
56	20231227	184400	173863249	954	954	954	954	0
57	20231227	184300	173863249	954	954	954	954	0
58	20231227	184200	173863249	954	954	954	954	0
59	20231227	184100	173863249	954	954	954	954	0
60	20231227	184000	173863249	954	954	954	954	0
61	20231227	183900	173863249	954	954	954	954	0
62	20231227	183800	173863249	954	954	954	954	5950
63	20231227	183700	173863249	954	954	954	954	0
64	20231227	183600	173863249	954	954	954	954	0
65	20231227	183500	173863249	954	954	954	954	0
66	20231227	183400	173863249	954	954	954	954	0
67	20231227	183300	173863249	954	954	954	954	0
68	20231227	183200	173863249	954	954	954	954	0
69	20231227	183100	173863249	954	954	954	954	0
70	20231227	183000	173863249	954	954	954	954	0
71	20231227	182900	173863249	954	954	954	954	0
72	20231227	182800	173863249	954	954	954	954	0
73	20231227	182700	173863249	954	954	954	954	0
74	20231227	182600	173863249	954	954	954	954	0
75	20231227	182500	173863249	954	954	954	954	0
76	20231227	182400	173863249	954	954	954	954	0
77	20231227	182300	173863249	954	954	954	954	0
78	20231227	182200	173863249	954	954	954	954	0
79	20231227	182100	173863249	954	954	954	954	0
80	20231227	182000	173863249	954	954	954	954	0
81	20231227	181900	173863249	954	954	954	954	0
82	20231227	181800	173863249	954	954	954	954	0
83	20231227	181700	173863249	954	954	954	954	0
84	20231227	181600	173863249	954	954	954	954	0
85	20231227	181500	173863249	954	954	954	954	0
86	20231227	181400	173863249	954	954	954	954	0
87	20231227	181300	173863249	954	954	954	954	0
88	20231227	181200	173863249	954	954	954	954	0
89	20231227	181100	173863249	954	954	954	954	0
90	20231227	181000	173863249	954	954	954	954	0
91	20231227	180900	173863249	954	954	954	954	0
92	20231227	180800	173863249	954	954	954	954	5950
93	20231227	180700	173863249	954	954	954	954	0
94	20231227	180600	173863249	954	954	954	954	0
95	20231227	180500	173863249	954	954	954	954	0
96	20231227	180400	173863249	954	954	954	954	0
97	20231227	180300	173863249	954	954	954	954	0
98	20231227	180200	173863249	954	954	954	954	0
99	20231227	180100	173863249	954	954	954	954	0
100	20231227	180000	173863249	954	954	954	954	0
101	20231227	175900	173863249	954	954	954	954	0
102	20231227	175800	173863249	954	954	954	954	0
103	20231227	175700	173863249	954	954	954	954	0
104	20231227	175600	173863249	954	954	954	954	0
105	20231227	175500	173863249	954	954	954	954	0
106	20231227	175400	173863249	954	954	954	954	0
107	20231227	175300	173863249	954	954	954	954	0
108	20231227	175200	173863249	954	954	954	954	0
109	20231227	175100	173863249	954	954	954	954	0
110	20231227	175000	173863249	954	954	954	954	0
111	20231227	174900	173863249	954	954	954	954	0
112	20231227	174800	173863249	954	954	954	954	0
113	20231227	174700	173863249	954	954	954	954	0
114	20231227	174600	173863249	954	954	954	954	0
115	20231227	174500	173863249	954	954	954	954	0
116	20231227	174400	173863249	954	954	954	954	0
117	20231227	174300	173863249	954	954	954	954	0
118	20231227	174200	173863249	954	954	954	954	0
119	20231227	174100	173863249	954	954	954	954	0
120	20231227	174000	173863249	954	954	954	954	0
121	20231227	173900	173863249	954	954	954	954	0
122	20231227	173800	173863249	954	954	954	954	5950
123	20231227	173700	173863249	954	954	954	954	0
124	20231227	173600	173863249	954	954	954	954	0
125	20231227	173500	173863249	954	954	954	954	0
126	20231227	173400	173863249	954	954	954	954	0
127	20231227	173300	173863249	954	954	954	954	0
128	20231227	173200	173863249	954	954	954	954	0
129	20231227	173100	173863249	954	954	954	954	0
130	20231227	173000	173863249	954	954	954	954	0
131	20231227	172900	173863249	954	954	954	954	0
132	20231227	172800	173863249	954	954	954	954	0
133	20231227	172700	173863249	954	954	954	954	0
134	20231227	172600	173863249	954	954	954	954	0
135	20231227	172500	173863249	954	954	954	954	0
136	20231227	172400	173863249	954	954	954	954	0
137	20231227	172300	173863249	954	954	954	954	0
138	20231227	172200	173863249	954	954	954	954	0
139	20231227	172100	173863249	954	954	954	954	0
140	20231227	172000	173863249	954	954	954	954	0
141	20231227	171900	173863249	954	954	954	954	0
142	20231227	171800	173863249	954	954	954	954	0
143	20231227	171700	173863249	954	954	954	954	0
144	20231227	171600	173863249	954	954	954	954	0
145	20231227	171500	173863249	954	954	954	954	0
146	20231227	171400	173863249	954	954	954	954	0
147	20231227	171300	173863249	954	954	954	954	0
148	20231227	171200	173863249	954	954	954	954	0
149	20231227	171100	173863249	954	954	954	954	0
150	20231227	171000	173863249	954	954	954	954	0
151	20231227	170900	173863249	954	954	954	954	0
152	20231227	170800	173863249	954	954	954	954	5950
153	20231227	170700	173863249	954	954	954	954	0
154	20231227	170600	173863249	954	954	954	954	0
155	20231227	170500	173863249	954	954	954	954	0
156	20231227	170400	173863249	954	954	954	954	0
157	20231227	170300	173863249	954	954	954	954	0
158	20231227	170200	173863249	954	954	954	954	0
159	20231227	170100	173863249	954	954	954	954	0
160	20231227	170000	173863249	954	954	954	954	0
161	20231227	165900	173863249	954	954	954	954	0
162	20231227	165800	173863249	954	954	954	954	0
163	20231227	165700	173863249	954	954	954	954	0
164	20231227	165600	173863249	954	954	954	954	0
165	20231227	165500	173863249	954	954	954	954	0
166	20231227	165400	173863249	954	954	954	954	0
167	20231227	165300	173863249	954	954	954	954	0
168	20231227	165200	173863249	954	954	954	954	0
169	20231227	165100	173863249	954	954	954	954	0
170	20231227	165000	173863249	954	954	954	954	0
171	20231227	164900	173863249	954	954	954	954	0
172	20231227	164800	173863249	954	954	954	954	0
173	20231227	164700	173863249	954	954	954	954	0
174	20231227	164600	173863249	954	954	954	954	0
175	20231227	164500	173863249	954	954	954	954	0
176	20231227	164400	173863249	954	954	954	954	0
177	20231227	164300	173863249	954	954	954	954	0
178	20231227	164200	173863249	954	954	954	954	0
179	20231227	164100	173863249	954	954	954	954	0
180	20231227	164000	173863249	954	954	954	954	0
181	20231227	163900	173863249	954	954	954	954	0
182	20231227	163800	173863249	954	954	954	954	5950
183	20231227	163700	173863249	954	954	954	954	0
184	20231227	163600	173863249	954	954	954	954	0
185	20231227	163500	173863249	954	954	954	954	0
186	20231227	163400	173863249	954	954	954	954	0
187	20231227	163300	173863249	954	954	954	954	0
188	20231227	163200	173863249	954	954	954	954	0
189	20231227	163100	173863249	954	954	954	954	0
190	20231227	163000	173863249	954	954	954	954	0
191	20231227	162900	173863249	954	954	954	954	0
192	20231227	162800	173863249	954	954	954	954	0
193	20231227	162700	173863249	954	954	954	954	0
194	20231227	162600	173863249	954	954	954	954	0
195	20231227	162500	173863249	954	954	954	954	0
196	20231227	162400	173863249	954	954	954	954	0
197	20231227	162300	173863249	954	954	954	954	0
198	20231227	162200	173863249	954	954	954	954	0
199	20231227	162100	173863249	954	954	954	954	0
200	20231227	162000	173863249	954	954	954	954	0
201	20231227	161900	173863249	954	954	954	954	0
202	20231227	161800	173863249	954	954	954	954	0
203	20231227	161700	173863249	954	954	954	954	0
204	20231227	161600	173863249	954	954	954	954	0
205	20231227	161500	173863249	954	954	954	954	0
206	20231227	161400	173863249	954	954	954	954	0
207	20231227	161300	173863249	954	954	954	954	0
208	20231227	161200	173863249	954	954	954	954	0
209	20231227	161100	173863249	954	954	954	954	0
210	20231227	161000	173863249	954	954	954	954	0
211	20231227	160900	173863249	954	954	954	954	0
212	20231227	160800	173863249	954	954	954	954	5950
213	20231227	160700	173863249	954	954	954	954	0
214	20231227	160600	173863249	954	954	954	954	0
215	20231227	160500	173863249	954	954	954	954	0
216	20231227	160400	173863249	954	954	954	954	0
217	20231227	160300	173863249	954	954	954	954	0
218	20231227	160200	173863249	954	954	954	954	0
219	20231227	160100	173863249	954	954	954	954	0
220	20231227	160000	173863249	954	954	954	954	0
221	20231227	155900	173863249	954	954	954	954	0
222	20231227	155800	173863249	954	954	954	954	0
223	20231227	155700	173863249	954	954	954	954	0
224	20231227	155600	173863249	954	954	954	954	0
225	20231227	155500	173863249	954	954	954	954	0
226	20231227	155400	173863249	954	954	954	954	0
227	20231227	155300	173863249	954	954	954	954	0
228	20231227	155200	173863249	954	954	954	954	0
229	20231227	155100	173863249	954	954	954	954	0
230	20231227	155000	173863249	954	954	954	954	0
231	20231227	154900	173863249	954	954	954	954	0
232	20231227	154800	173863249	954	954	954	954	0
233	20231227	154700	173863249	954	954	954	954	0
234	20231227	154600	173863249	954	954	954	954	0
235	20231227	154500	173863249	954	954	954	954	0
236	20231227	154400	173863249	954	954	954	954	0
237	20231227	154300	173863249	954	954	954	954	0
238	20231227	154200	173863249	954	954	954	954	0
239	20231227	154100	173863249	954	954	954	954	0
240	20231227	154000	173863249	954	954	954	954	0
241	20231227	153900	173863249	954	954	954	954	0
242	20231227	153800	173863249	954	954	954	954	5950
243	20231227	153700	173863249	954	954	954	954	0
244	20231227	153600	173863249	954	954	954	954	0
245	20231227	153500	173863249	954	954	954	954	0
246	20231227	153400	173863249	954	954	954	954	0
247	20231227	153300	173863249	954	954	954	954	0
248	20231227	153200	173863249	954	954	954	954	0
249	20231227	153100	173863249	954	954	954	954	0
250	20231227	153000	173863249	954	954	954	954	5950
251	20231227	152900	168186949	954	954	954	954	0
252	20231227	152800	168186949	954	954	954	954	0
253	20231227	152700	168186949	954	954	954	954	0
254	20231227	152600	168186949	954	954	954	954	0
255	20231227	152500	168186949	954	954	954	954	0
256	20231227	152400	168186949	954	954	954	954	0
257	20231227	152300	168186949	954	954	954	954	0
258	20231227	152200	168186949	954	954	954	954	0
259	20231227	152100	168186949	954	954	954	954	0
260	20231227	152000	168186949	954	954	954	954	0
261	20231227	151900	168186949	954	951	954	951	3518
262	20231227	151800	164837492	951	951	951	951	204
263	20231227	151700	164643488	951	950	951	950	5
264	20231227	151600	164638737	950	950	950	950	96
265	20231227	151500	164547537	951	951	951	951	0
266	20231227	151400	164547537	951	951	951	951	2
267	20231227	151300	164545635	952	952	952	952	12
268	20231227	151200	164534211	952	951	952	951	578
269	20231227	151100	163984003	951	950	951	950	2464
270	20231227	151000	161643201	950	950	950	950	17
271	20231227	150900	161627051	949	949	949	949	0
272	20231227	150800	161627051	949	948	949	948	1387
273	20231227	150700	160310995	949	949	949	949	0
274	20231227	150600	160310995	949	949	949	949	10
275	20231227	150500	160301505	949	948	949	948	304
276	20231227	150400	160013309	949	949	949	949	5
277	20231227	150300	160008564	949	949	949	949	830
278	20231227	150200	159220894	949	949	949	949	0
279	20231227	150100	159220894	949	949	949	949	30
280	20231227	150000	159192424	949	949	949	949	369
281	20231227	145900	158842243	949	948	949	948	1376
282	20231227	145800	157537794	948	949	949	948	1056
283	20231227	145700	156535808	949	949	949	949	1
284	20231227	145600	156534859	949	949	949	949	0
285	20231227	145500	156534859	949	949	949	949	0
286	20231227	145400	156534859	949	949	949	949	0
287	20231227	145300	156534859	949	949	949	949	0
288	20231227	145200	156534859	949	949	949	949	0
289	20231227	145100	156534859	949	949	949	949	2
290	20231227	145000	156532961	946	946	946	946	0
291	20231227	144900	156532961	946	946	946	946	0
292	20231227	144800	156532961	946	947	947	946	1000
293	20231227	144700	155586783	948	948	948	948	0
294	20231227	144600	155586783	948	948	948	948	0
295	20231227	144500	155586783	948	948	948	948	0
296	20231227	144400	155586783	948	948	948	948	0
297	20231227	144300	155586783	948	948	948	948	0
298	20231227	144200	155586783	948	948	948	948	0
299	20231227	144100	155586783	948	948	948	948	25
300	20231227	144000	155563083	949	949	949	949	3
301	20231227	143900	155560236	949	948	949	948	309
302	20231227	143800	155267295	948	948	948	948	0
303	20231227	143700	155267295	948	949	949	948	1859
304	20231227	143600	153504340	949	949	949	949	100
305	20231227	143500	153409440	950	950	950	950	0
306	20231227	143400	153409440	950	950	950	950	0
307	20231227	143300	153409440	950	950	950	950	0
308	20231227	143200	153409440	950	950	950	950	1
309	20231227	143100	153408490	950	950	950	950	110
310	20231227	143000	153303990	949	949	949	949	0
311	20231227	142900	153303990	949	949	949	949	0
312	20231227	142800	153303990	949	949	949	949	0
313	20231227	142700	153303990	949	949	949	949	0
314	20231227	142600	153303990	949	949	949	949	0
315	20231227	142500	153303990	949	949	949	949	0
316	20231227	142400	153303990	949	951	951	949	856
317	20231227	142300	152491470	951	951	951	951	52
318	20231227	142200	152442018	950	950	950	950	5
319	20231227	142100	152437268	950	950	950	950	10
320	20231227	142000	152427768	951	951	951	951	2
321	20231227	141900	152425866	951	950	951	950	105
322	20231227	141800	152326016	950	950	950	950	0
323	20231227	141700	152326016	950	950	950	950	33
324	20231227	141600	152294666	950	950	950	950	0
325	20231227	141500	152294666	950	950	950	950	564
326	20231227	141400	151758866	951	951	951	951	10
327	20231227	141300	151749356	951	951	951	951	10
328	20231227	141200	151739846	950	951	951	950	216
329	20231227	141100	151534634	952	953	953	952	390
330	20231227	141000	151163054	952	952	952	952	110
331	20231227	140900	151058334	951	951	951	951	580
332	20231227	140800	150506754	951	951	951	951	0
333	20231227	140700	150506754	951	951	951	951	0
334	20231227	140600	150506754	951	950	951	950	201
335	20231227	140500	150315803	946	946	946	946	0
336	20231227	140400	150315803	946	946	946	946	0
337	20231227	140300	150315803	946	946	946	946	0
338	20231227	140200	150315803	946	946	946	946	0
339	20231227	140100	150315803	946	946	946	946	0
340	20231227	140000	150315803	946	946	946	946	1
341	20231227	135900	150314857	951	948	951	948	11811
342	20231227	135800	139096101	946	946	946	946	0
343	20231227	135700	139096101	946	946	946	946	0
344	20231227	135600	139096101	946	946	946	946	0
345	20231227	135500	139096101	946	946	946	946	0
346	20231227	135400	139096101	946	946	946	946	0
347	20231227	135300	139096101	946	946	946	946	0
348	20231227	135200	139096101	946	946	946	946	2
349	20231227	135100	139094209	946	946	946	946	0
350	20231227	135000	139094209	946	946	946	946	66
351	20231227	134900	139031773	946	946	946	946	0
352	20231227	134800	139031773	946	946	946	946	0
353	20231227	134700	139031773	946	946	946	946	476
354	20231227	134600	138581477	946	946	946	946	0
355	20231227	134500	138581477	946	946	946	946	0
356	20231227	134400	138581477	946	946	946	946	0
357	20231227	134300	138581477	946	946	946	946	0
358	20231227	134200	138581477	946	946	946	946	200
359	20231227	134100	138392277	946	946	946	946	0
360	20231227	134000	138392277	946	946	946	946	0
361	20231227	133900	138392277	946	946	946	946	0
362	20231227	133800	138392277	946	946	946	946	0
363	20231227	133700	138392277	946	946	946	946	0
364	20231227	133600	138392277	946	946	946	946	0
365	20231227	133500	138392277	946	946	946	946	0
366	20231227	133400	138392277	946	946	946	946	0
367	20231227	133300	138392277	946	946	946	946	0
368	20231227	133200	138392277	946	946	946	946	15
369	20231227	133100	138378087	949	949	949	949	1000
370	20231227	133000	137429087	949	949	949	949	0
371	20231227	132900	137429087	949	949	949	949	0
372	20231227	132800	137429087	949	949	949	949	0
373	20231227	132700	137429087	949	949	949	949	1
374	20231227	132600	137428138	948	948	948	948	118
375	20231227	132500	137316274	948	948	948	948	500
376	20231227	132400	136842274	948	948	948	948	2
377	20231227	132300	136840378	948	948	948	948	1
378	20231227	132200	136839430	948	948	948	948	0
379	20231227	132100	136839430	948	948	948	948	107
380	20231227	132000	136737994	948	948	948	948	0
381	20231227	131900	136737994	948	948	948	948	0
382	20231227	131800	136737994	948	948	948	948	0
383	20231227	131700	136737994	948	948	948	948	0
384	20231227	131600	136737994	948	948	948	948	700
385	20231227	131500	136074394	948	948	948	948	0
386	20231227	131400	136074394	948	948	948	948	0
387	20231227	131300	136074394	948	948	948	948	0
388	20231227	131200	136074394	948	948	948	948	0
389	20231227	131100	136074394	948	948	948	948	0
390	20231227	131000	136074394	948	948	948	948	1
391	20231227	130900	136073446	948	947	948	947	3000
392	20231227	130800	133229495	947	947	947	947	0
393	20231227	130700	133229495	947	947	947	947	1
394	20231227	130600	133228548	947	947	947	947	0
395	20231227	130500	133228548	947	947	947	947	0
396	20231227	130400	133228548	947	947	947	947	0
397	20231227	130300	133228548	947	947	947	947	614
398	20231227	130200	132647090	948	948	948	948	0
399	20231227	130100	132647090	948	948	948	948	0
400	20231227	130000	132647090	948	948	948	948	0
401	20231227	125900	132647090	948	948	948	948	0
402	20231227	125800	132647090	948	948	948	948	39
403	20231227	125700	132610118	948	948	948	948	0
404	20231227	125600	132610118	948	948	948	948	1002
405	20231227	125500	131660222	948	948	948	948	12
406	20231227	125400	131648846	948	948	948	948	0
407	20231227	125300	131648846	948	948	948	948	5
408	20231227	125200	131644106	948	947	948	947	32
409	20231227	125100	131613772	945	945	945	945	0
410	20231227	125000	131613772	945	945	945	945	0
411	20231227	124900	131613772	945	945	945	945	0
412	20231227	124800	131613772	945	946	946	945	307
413	20231227	124700	131323623	947	947	947	947	0
414	20231227	124600	131323623	947	947	947	947	102
415	20231227	124500	131227029	947	947	947	947	1
416	20231227	124400	131226082	947	947	947	947	3
417	20231227	124300	131223241	947	947	947	947	0
418	20231227	124200	131223241	947	947	947	947	100
419	20231227	124100	131128541	948	948	948	948	26
420	20231227	124000	131103893	946	948	948	946	123
421	20231227	123900	130987515	946	946	946	946	0
422	20231227	123800	130987515	946	946	946	946	0
423	20231227	123700	130987515	946	946	946	946	0
424	20231227	123600	130987515	946	947	947	946	123
425	20231227	123500	130871142	947	947	947	947	108
426	20231227	123400	130768866	946	946	946	946	0
427	20231227	123300	130768866	946	946	946	946	0
428	20231227	123200	130768866	946	946	946	946	0
429	20231227	123100	130768866	946	946	946	946	50
430	20231227	123000	130721566	946	946	946	946	0
431	20231227	122900	130721566	946	946	946	946	0
432	20231227	122800	130721566	946	946	946	946	0
433	20231227	122700	130721566	946	946	946	946	0
434	20231227	122600	130721566	946	946	946	946	267
435	20231227	122500	130468984	946	946	946	946	10
436	20231227	122400	130459524	949	949	949	949	0
437	20231227	122300	130459524	949	949	949	949	0
438	20231227	122200	130459524	949	949	949	949	0
439	20231227	122100	130459524	949	949	949	949	20
440	20231227	122000	130440544	946	946	946	946	0
441	20231227	121900	130440544	946	946	946	946	0
442	20231227	121800	130440544	946	946	946	946	908
443	20231227	121700	129581576	949	949	949	949	1
444	20231227	121600	129580627	948	948	948	948	1520
445	20231227	121500	128139667	948	948	948	948	0
446	20231227	121400	128139667	948	948	948	948	53
447	20231227	121300	128089423	948	948	948	948	0
448	20231227	121200	128089423	948	948	948	948	0
449	20231227	121100	128089423	948	948	948	948	0
450	20231227	121000	128089423	948	948	948	948	100
451	20231227	120900	127994623	948	948	948	948	5
452	20231227	120800	127989883	948	948	948	948	0
453	20231227	120700	127989883	948	948	948	948	2
454	20231227	120600	127987987	948	948	948	948	100
455	20231227	120500	127893187	948	948	948	948	1
456	20231227	120400	127892239	947	947	947	947	5
457	20231227	120300	127887504	948	945	948	945	843
458	20231227	120200	127088355	945	945	945	945	0
459	20231227	120100	127088355	945	945	945	945	0
460	20231227	120000	127088355	945	945	945	945	2756
461	20231227	115900	124483935	945	945	945	945	0
462	20231227	115800	124483935	945	945	945	945	21
463	20231227	115700	124464090	945	945	945	945	0
464	20231227	115600	124464090	945	945	945	945	0
465	20231227	115500	124464090	945	945	945	945	0
466	20231227	115400	124464090	945	945	945	945	0
467	20231227	115300	124464090	945	945	945	945	0
468	20231227	115200	124464090	945	945	945	945	0
469	20231227	115100	124464090	945	945	945	945	0
470	20231227	115000	124464090	945	945	945	945	0
471	20231227	114900	124464090	945	945	945	945	0
472	20231227	114800	124464090	945	945	945	945	0
473	20231227	114700	124464090	945	945	945	945	0
474	20231227	114600	124464090	945	945	945	945	60
475	20231227	114500	124407390	945	945	945	945	1930
476	20231227	114400	122583540	945	944	945	944	683
477	20231227	114300	121938709	944	944	944	944	0
478	20231227	114200	121938709	944	944	944	944	0
479	20231227	114100	121938709	944	944	944	944	0
480	20231227	114000	121938709	944	944	945	944	1561
481	20231227	113900	120464965	943	943	943	943	933
482	20231227	113800	119585146	943	943	943	943	1
483	20231227	113700	119584203	940	940	940	940	0
484	20231227	113600	119584203	940	940	940	940	0
485	20231227	113500	119584203	940	940	940	940	3452
486	20231227	113400	116339323	940	941	941	940	12505
487	20231227	113300	104584011	942	941	942	941	150
488	20231227	113200	104442811	940	942	942	940	4873
489	20231227	113100	99860328	943	943	943	943	734
490	20231227	113000	99168166	944	944	944	944	0
491	20231227	112900	99168166	944	944	944	944	1615
492	20231227	112800	97643606	944	945	945	944	7
493	20231227	112700	97636993	945	945	945	945	1244
494	20231227	112600	96461413	945	946	946	945	1120
495	20231227	112500	95401945	948	948	948	948	0
496	20231227	112400	95401945	948	948	948	948	0
497	20231227	112300	95401945	948	948	948	948	80
498	20231227	112200	95326105	948	948	948	948	0
499	20231227	112100	95326105	948	948	948	948	0
500	20231227	112000	95326105	948	948	948	948	0
501	20231227	111900	95326105	948	948	948	948	0
502	20231227	111800	95326105	948	948	948	948	0
503	20231227	111700	95326105	948	948	948	948	0
504	20231227	111600	95326105	948	948	948	948	0
505	20231227	111500	95326105	948	948	948	948	2
506	20231227	111400	95324209	945	945	945	945	0
507	20231227	111300	95324209	945	945	945	945	0
508	20231227	111200	95324209	945	946	946	945	600
509	20231227	111100	94757009	946	946	946	946	1151
510	20231227	111000	93668163	948	948	948	948	0
511	20231227	110900	93668163	948	948	948	948	1
512	20231227	110800	93667215	947	947	947	946	456
513	20231227	110700	93235687	947	948	948	947	93
514	20231227	110600	93147562	948	949	949	948	52
515	20231227	110500	93098231	949	949	949	949	0
516	20231227	110400	93098231	949	949	949	949	0
517	20231227	110300	93098231	949	949	949	949	0
518	20231227	110200	93098231	949	949	949	949	0
519	20231227	110100	93098231	949	949	949	949	0
520	20231227	110000	93098231	949	950	950	949	458
521	20231227	105900	92663169	950	950	950	950	12
522	20231227	105800	92651769	950	950	950	950	0
523	20231227	105700	92651769	950	950	950	950	0
524	20231227	105600	92651769	950	950	950	950	0
525	20231227	105500	92651769	950	950	950	950	0
526	20231227	105400	92651769	950	950	950	950	1000
527	20231227	105300	91701769	950	950	950	950	9
528	20231227	105200	91693219	950	950	950	950	1
529	20231227	105100	91692269	949	949	949	949	75
530	20231227	105000	91621094	949	949	949	949	0
531	20231227	104900	91621094	949	948	949	948	7706
532	20231227	104800	84308110	949	949	949	949	0
533	20231227	104700	84308110	949	949	949	949	0
534	20231227	104600	84308110	949	949	949	949	0
535	20231227	104500	84308110	949	949	949	949	0
536	20231227	104400	84308110	949	949	949	949	0
537	20231227	104300	84308110	949	949	949	949	100
538	20231227	104200	84213210	949	949	949	949	0
539	20231227	104100	84213210	949	949	949	949	0
540	20231227	104000	84213210	949	949	949	949	704
541	20231227	103900	83545114	949	949	949	949	198
542	20231227	103800	83357212	949	949	949	949	125
543	20231227	103700	83238587	943	943	943	943	0
544	20231227	103600	83238587	943	943	943	943	0
545	20231227	103500	83238587	943	943	943	943	500
546	20231227	103400	82767087	943	946	946	942	800
547	20231227	103300	82012765	943	943	943	943	0
548	20231227	103200	82012765	943	949	949	943	1630
549	20231227	103100	80466075	949	943	949	943	650
550	20231227	103000	79852825	945	945	945	945	948
551	20231227	102900	78956965	944	945	945	944	60
552	20231227	102800	78900273	948	949	949	948	109
553	20231227	102700	78796940	949	951	951	949	952
554	20231227	102600	77892533	951	950	951	950	484
555	20231227	102500	77432723	950	949	950	949	47
556	20231227	102400	77388118	949	949	949	949	97
557	20231227	102300	77296065	949	949	949	949	0
558	20231227	102200	77296065	949	949	949	949	361
559	20231227	102100	76953476	949	949	949	949	576
560	20231227	102000	76406852	949	949	949	949	100
561	20231227	101900	76311952	951	948	951	948	371
562	20231227	101800	75960235	948	948	948	948	0
563	20231227	101700	75960235	948	947	948	947	1088
564	20231227	101600	74929811	948	948	948	948	544
565	20231227	101500	74414099	952	952	952	952	105
566	20231227	101400	74314139	945	946	953	945	3402
567	20231227	101300	71090158	946	946	946	946	100
568	20231227	101200	70995558	951	950	951	946	151
569	20231227	101100	70852507	950	952	952	950	284
570	20231227	101000	70582515	952	952	952	952	1029
571	20231227	100900	69602907	953	953	953	953	13
572	20231227	100800	69590518	953	953	953	953	1
573	20231227	100700	69589565	950	950	950	950	200
574	20231227	100600	69399565	950	942	950	942	16454
575	20231227	100500	53875626	941	941	941	941	50
576	20231227	100400	53828576	942	942	942	942	102
577	20231227	100300	53732492	940	939	940	939	1911
578	20231227	100200	51937661	938	938	938	938	837
579	20231227	100100	51152555	938	938	938	938	0
580	20231227	100000	51152555	938	934	938	934	58
581	20231227	095900	51098379	938	938	938	938	0
582	20231227	095800	51098379	938	938	938	938	0
583	20231227	095700	51098379	938	938	938	938	2
584	20231227	095600	51096503	938	938	938	938	0
585	20231227	095500	51096503	938	938	938	938	1
586	20231227	095400	51095565	934	934	934	934	534
587	20231227	095300	50596809	938	938	938	938	0
588	20231227	095200	50596809	938	938	938	938	0
589	20231227	095100	50596809	938	938	938	938	2
590	20231227	095000	50594933	938	938	938	938	0
591	20231227	094900	50594933	938	938	938	938	106
592	20231227	094800	50495505	936	936	936	936	5875
593	20231227	094700	44996505	935	935	935	935	874
594	20231227	094600	44179315	934	935	935	934	2212
595	20231227	094500	42112879	936	936	936	936	0
596	20231227	094400	42112879	936	937	937	936	1794
597	20231227	094300	40433693	936	936	936	936	202
598	20231227	094200	40244621	935	936	936	935	1527
599	20231227	094100	38816875	935	935	935	935	15
600	20231227	094000	38802850	936	938	938	936	4800
601	20231227	093900	34307255	937	939	939	937	122
602	20231227	093800	34192868	938	939	939	938	9
603	20231227	093700	34184418	939	939	939	938	17
604	20231227	093600	34168469	939	938	939	938	14
605	20231227	093500	34155336	939	939	939	939	0
606	20231227	093400	34155336	939	937	939	937	31
607	20231227	093300	34126287	939	939	939	939	0
608	20231227	093200	34126287	939	939	939	939	423
609	20231227	093100	33729090	936	938	939	936	257
610	20231227	093000	33488013	938	936	938	936	909
611	20231227	092900	32635387	936	936	936	936	2
612	20231227	092800	32633515	936	938	938	936	102
613	20231227	092700	32537943	938	937	938	936	2609
614	20231227	092600	30093303	937	936	937	936	818
615	20231227	092500	29326867	937	937	937	937	3
616	20231227	092400	29324056	938	938	938	938	0
617	20231227	092300	29324056	938	933	938	933	264
618	20231227	092200	29076684	938	935	938	935	1000
619	20231227	092100	28141034	933	934	934	933	686
620	20231227	092000	27500934	934	935	935	933	562
621	20231227	091900	26976043	934	934	934	934	8
622	20231227	091800	26968571	935	935	935	935	168
623	20231227	091700	26811491	935	935	935	935	426
624	20231227	091600	26413181	935	935	935	935	259
625	20231227	091500	26171016	936	935	936	935	116
626	20231227	091400	26062554	935	935	935	935	148
627	20231227	091300	25924174	935	935	935	935	0
628	20231227	091200	25924174	935	934	935	934	202
629	20231227	091100	25735504	934	932	934	932	26
630	20231227	091000	25711224	928	932	932	928	2621
631	20231227	090900	23272450	932	934	934	932	14
632	20231227	090800	23259378	936	936	936	936	0
633	20231227	090700	23259378	936	936	936	936	0
634	20231227	090600	23259378	936	935	936	935	613
635	20231227	090500	22685660	936	936	936	936	18
636	20231227	090400	22668812	935	935	936	935	107
637	20231227	090300	22568717	936	930	936	930	1172
638	20231227	090200	21478604	930	927	930	921	3318
639	20231227	090100	18410916	927	927	927	920	2018
640	20231227	090000	16550212	920	926	927	920	17875