KissMeData/012280/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185600	50025534	884	884	884	884	2754
3	20231222	185500	50025534	884	884	884	884	0
4	20231222	185400	50025534	884	884	884	884	0
5	20231222	185300	50025534	884	884	884	884	0
6	20231222	185200	50025534	884	884	884	884	0
7	20231222	185100	50025534	884	884	884	884	0
8	20231222	185000	50025534	884	884	884	884	0
9	20231222	184900	50025534	884	884	884	884	0
10	20231222	184800	50025534	884	884	884	884	0
11	20231222	184700	50025534	884	884	884	884	0
12	20231222	184600	50025534	884	884	884	884	0
13	20231222	184500	50025534	884	884	884	884	0
14	20231222	184400	50025534	884	884	884	884	0
15	20231222	184300	50025534	884	884	884	884	0
16	20231222	184200	50025534	884	884	884	884	0
17	20231222	184100	50025534	884	884	884	884	0
18	20231222	184000	50025534	884	884	884	884	0
19	20231222	183900	50025534	884	884	884	884	0
20	20231222	183800	50025534	884	884	884	884	0
21	20231222	183700	50025534	884	884	884	884	0
22	20231222	183600	50025534	884	884	884	884	0
23	20231222	183500	50025534	884	884	884	884	0
24	20231222	183400	50025534	884	884	884	884	0
25	20231222	183300	50025534	884	884	884	884	0
26	20231222	183200	50025534	884	884	884	884	0
27	20231222	183100	50025534	884	884	884	884	0
28	20231222	183000	50025534	884	884	884	884	0
29	20231222	182900	50025534	884	884	884	884	0
30	20231222	182800	50025534	884	884	884	884	0
31	20231222	182700	50025534	884	884	884	884	0
32	20231222	182600	50025534	884	884	884	884	2754
33	20231222	182500	50025534	884	884	884	884	0
34	20231222	182400	50025534	884	884	884	884	0
35	20231222	182300	50025534	884	884	884	884	0
36	20231222	182200	50025534	884	884	884	884	0
37	20231222	182100	50025534	884	884	884	884	0
38	20231222	182000	50025534	884	884	884	884	0
39	20231222	181900	50025534	884	884	884	884	0
40	20231222	181800	50025534	884	884	884	884	0
41	20231222	181700	50025534	884	884	884	884	0
42	20231222	181600	50025534	884	884	884	884	0
43	20231222	181500	50025534	884	884	884	884	0
44	20231222	181400	50025534	884	884	884	884	0
45	20231222	181300	50025534	884	884	884	884	0
46	20231222	181200	50025534	884	884	884	884	0
47	20231222	181100	50025534	884	884	884	884	0
48	20231222	181000	50025534	884	884	884	884	0
49	20231222	180900	50025534	884	884	884	884	0
50	20231222	180800	50025534	884	884	884	884	0
51	20231222	180700	50025534	884	884	884	884	0
52	20231222	180600	50025534	884	884	884	884	0
53	20231222	180500	50025534	884	884	884	884	0
54	20231222	180400	50025534	884	884	884	884	0
55	20231222	180300	50025534	884	884	884	884	0
56	20231222	180200	50025534	884	884	884	884	0
57	20231222	180100	50025534	884	884	884	884	0
58	20231222	180000	50025534	884	884	884	884	0
59	20231222	175900	50025534	884	884	884	884	0
60	20231222	175800	50025534	884	884	884	884	0
61	20231222	175700	50025534	884	884	884	884	0
62	20231222	175600	50025534	884	884	884	884	2754
63	20231222	175500	50025534	884	884	884	884	0
64	20231222	175400	50025534	884	884	884	884	0
65	20231222	175300	50025534	884	884	884	884	0
66	20231222	175200	50025534	884	884	884	884	0
67	20231222	175100	50025534	884	884	884	884	0
68	20231222	175000	50025534	884	884	884	884	0
69	20231222	174900	50025534	884	884	884	884	0
70	20231222	174800	50025534	884	884	884	884	0
71	20231222	174700	50025534	884	884	884	884	0
72	20231222	174600	50025534	884	884	884	884	0
73	20231222	174500	50025534	884	884	884	884	0
74	20231222	174400	50025534	884	884	884	884	0
75	20231222	174300	50025534	884	884	884	884	0
76	20231222	174200	50025534	884	884	884	884	0
77	20231222	174100	50025534	884	884	884	884	0
78	20231222	174000	50025534	884	884	884	884	0
79	20231222	173900	50025534	884	884	884	884	0
80	20231222	173800	50025534	884	884	884	884	0
81	20231222	173700	50025534	884	884	884	884	0
82	20231222	173600	50025534	884	884	884	884	0
83	20231222	173500	50025534	884	884	884	884	0
84	20231222	173400	50025534	884	884	884	884	0
85	20231222	173300	50025534	884	884	884	884	0
86	20231222	173200	50025534	884	884	884	884	0
87	20231222	173100	50025534	884	884	884	884	0
88	20231222	173000	50025534	884	884	884	884	0
89	20231222	172900	50025534	884	884	884	884	0
90	20231222	172800	50025534	884	884	884	884	0
91	20231222	172700	50025534	884	884	884	884	0
92	20231222	172600	50025534	884	884	884	884	2754
93	20231222	172500	50025534	884	884	884	884	0
94	20231222	172400	50025534	884	884	884	884	0
95	20231222	172300	50025534	884	884	884	884	0
96	20231222	172200	50025534	884	884	884	884	0
97	20231222	172100	50025534	884	884	884	884	0
98	20231222	172000	50025534	884	884	884	884	0
99	20231222	171900	50025534	884	884	884	884	0
100	20231222	171800	50025534	884	884	884	884	0
101	20231222	171700	50025534	884	884	884	884	0
102	20231222	171600	50025534	884	884	884	884	0
103	20231222	171500	50025534	884	884	884	884	0
104	20231222	171400	50025534	884	884	884	884	0
105	20231222	171300	50025534	884	884	884	884	0
106	20231222	171200	50025534	884	884	884	884	0
107	20231222	171100	50025534	884	884	884	884	0
108	20231222	171000	50025534	884	884	884	884	0
109	20231222	170900	50025534	884	884	884	884	0
110	20231222	170800	50025534	884	884	884	884	0
111	20231222	170700	50025534	884	884	884	884	0
112	20231222	170600	50025534	884	884	884	884	0
113	20231222	170500	50025534	884	884	884	884	0
114	20231222	170400	50025534	884	884	884	884	0
115	20231222	170300	50025534	884	884	884	884	0
116	20231222	170200	50025534	884	884	884	884	0
117	20231222	170100	50025534	884	884	884	884	0
118	20231222	170000	50025534	884	884	884	884	0
119	20231222	165900	50025534	884	884	884	884	0
120	20231222	165800	50025534	884	884	884	884	0
121	20231222	165700	50025534	884	884	884	884	0
122	20231222	165600	50025534	884	884	884	884	2754
123	20231222	165500	50025534	884	884	884	884	0
124	20231222	165400	50025534	884	884	884	884	0
125	20231222	165300	50025534	884	884	884	884	0
126	20231222	165200	50025534	884	884	884	884	0
127	20231222	165100	50025534	884	884	884	884	0
128	20231222	165000	50025534	884	884	884	884	0
129	20231222	164900	50025534	884	884	884	884	0
130	20231222	164800	50025534	884	884	884	884	0
131	20231222	164700	50025534	884	884	884	884	0
132	20231222	164600	50025534	884	884	884	884	0
133	20231222	164500	50025534	884	884	884	884	0
134	20231222	164400	50025534	884	884	884	884	0
135	20231222	164300	50025534	884	884	884	884	0
136	20231222	164200	50025534	884	884	884	884	0
137	20231222	164100	50025534	884	884	884	884	0
138	20231222	164000	50025534	884	884	884	884	0
139	20231222	163900	50025534	884	884	884	884	0
140	20231222	163800	50025534	884	884	884	884	0
141	20231222	163700	50025534	884	884	884	884	0
142	20231222	163600	50025534	884	884	884	884	0
143	20231222	163500	50025534	884	884	884	884	0
144	20231222	163400	50025534	884	884	884	884	0
145	20231222	163300	50025534	884	884	884	884	0
146	20231222	163200	50025534	884	884	884	884	0
147	20231222	163100	50025534	884	884	884	884	0
148	20231222	163000	50025534	884	884	884	884	0
149	20231222	162900	50025534	884	884	884	884	0
150	20231222	162800	50025534	884	884	884	884	0
151	20231222	162700	50025534	884	884	884	884	0
152	20231222	162600	50025534	884	884	884	884	2754
153	20231222	162500	50025534	884	884	884	884	0
154	20231222	162400	50025534	884	884	884	884	0
155	20231222	162300	50025534	884	884	884	884	0
156	20231222	162200	50025534	884	884	884	884	0
157	20231222	162100	50025534	884	884	884	884	0
158	20231222	162000	50025534	884	884	884	884	0
159	20231222	161900	50025534	884	884	884	884	0
160	20231222	161800	50025534	884	884	884	884	0
161	20231222	161700	50025534	884	884	884	884	0
162	20231222	161600	50025534	884	884	884	884	0
163	20231222	161500	50025534	884	884	884	884	0
164	20231222	161400	50025534	884	884	884	884	0
165	20231222	161300	50025534	884	884	884	884	0
166	20231222	161200	50025534	884	884	884	884	0
167	20231222	161100	50025534	884	884	884	884	0
168	20231222	161000	50025534	884	884	884	884	0
169	20231222	160900	50025534	884	884	884	884	0
170	20231222	160800	50025534	884	884	884	884	0
171	20231222	160700	50025534	884	884	884	884	0
172	20231222	160600	50025534	884	884	884	884	0
173	20231222	160500	50025534	884	884	884	884	0
174	20231222	160400	50025534	884	884	884	884	0
175	20231222	160300	50025534	884	884	884	884	0
176	20231222	160200	50025534	884	884	884	884	0
177	20231222	160100	50025534	884	884	884	884	0
178	20231222	160000	50025534	884	884	884	884	0
179	20231222	155900	50025534	884	884	884	884	0
180	20231222	155800	50025534	884	884	884	884	0
181	20231222	155700	50025534	884	884	884	884	0
182	20231222	155600	50025534	884	884	884	884	2754
183	20231222	155500	50025534	884	884	884	884	0
184	20231222	155400	50025534	884	884	884	884	0
185	20231222	155300	50025534	884	884	884	884	0
186	20231222	155200	50025534	884	884	884	884	0
187	20231222	155100	50025534	884	884	884	884	0
188	20231222	155000	50025534	884	884	884	884	0
189	20231222	154900	50025534	884	884	884	884	0
190	20231222	154800	50025534	884	884	884	884	0
191	20231222	154700	50025534	884	884	884	884	0
192	20231222	154600	50025534	884	884	884	884	0
193	20231222	154500	50025534	884	884	884	884	0
194	20231222	154400	50025534	884	884	884	884	0
195	20231222	154300	50025534	884	884	884	884	0
196	20231222	154200	50025534	884	884	884	884	0
197	20231222	154100	50025534	884	884	884	884	0
198	20231222	154000	50025534	884	884	884	884	0
199	20231222	153900	50025534	884	884	884	884	0
200	20231222	153800	50025534	884	884	884	884	0
201	20231222	153700	50025534	884	884	884	884	0
202	20231222	153600	50025534	884	884	884	884	0
203	20231222	153500	50025534	884	884	884	884	0
204	20231222	153400	50025534	884	884	884	884	0
205	20231222	153300	50025534	884	884	884	884	0
206	20231222	153200	50025534	884	884	884	884	0
207	20231222	153100	50025534	884	884	884	884	0
208	20231222	153000	50025534	884	884	884	884	2754
209	20231222	152900	47590998	884	884	884	884	0
210	20231222	152800	47590998	884	884	884	884	0
211	20231222	152700	47590998	884	884	884	884	0
212	20231222	152600	47590998	884	884	884	884	0
213	20231222	152500	47590998	884	884	884	884	0
214	20231222	152400	47590998	884	884	884	884	0
215	20231222	152300	47590998	884	884	884	884	0
216	20231222	152200	47590998	884	884	884	884	0
217	20231222	152100	47590998	884	884	884	884	0
218	20231222	152000	47590998	884	884	884	884	0
219	20231222	151900	47590998	884	884	884	884	0
220	20231222	151800	47590998	884	884	884	884	0
221	20231222	151700	47590998	884	884	884	884	0
222	20231222	151600	47590998	884	884	884	884	0
223	20231222	151500	47590998	884	884	884	884	14
224	20231222	151400	47578622	884	884	884	884	14
225	20231222	151300	47566246	884	884	884	884	14
226	20231222	151200	47553870	887	885	887	885	24
227	20231222	151100	47532622	885	885	887	885	12
228	20231222	151000	47521998	884	884	884	884	14
229	20231222	150900	47509622	885	887	887	885	31
230	20231222	150800	47482167	886	885	886	885	34
231	20231222	150700	47452057	886	886	886	885	1046
232	20231222	150600	46525306	884	884	884	884	352
233	20231222	150500	46214138	884	884	884	884	1229
234	20231222	150400	45127702	885	884	885	884	3415
235	20231222	150300	42105442	884	884	885	884	29
236	20231222	150200	42079802	884	884	884	884	515
237	20231222	150100	41624542	885	885	885	885	329
238	20231222	150000	41333377	884	885	885	884	473
239	20231222	145900	40915132	885	884	885	884	19
240	20231222	145800	40898332	884	884	884	884	15
241	20231222	145700	40885072	884	884	884	884	15
242	20231222	145600	40871812	884	884	884	884	0
243	20231222	145500	40871812	884	884	884	884	15
244	20231222	145400	40858552	884	884	884	884	15
245	20231222	145300	40845292	884	885	885	884	25
246	20231222	145200	40823182	885	884	885	884	331
247	20231222	145100	40530262	884	884	884	884	15
248	20231222	145000	40517002	885	885	885	885	0
249	20231222	144900	40517002	885	884	885	884	19
250	20231222	144800	40500202	884	885	885	884	16
251	20231222	144700	40486057	884	884	884	884	15
252	20231222	144600	40472797	885	885	885	884	354
253	20231222	144500	40159522	884	884	884	884	0
254	20231222	144400	40159522	884	884	884	884	15
255	20231222	144300	40146262	884	884	884	884	15
256	20231222	144200	40133002	884	884	884	884	15
257	20231222	144100	40119742	884	884	884	884	15
258	20231222	144000	40106482	885	884	885	884	1004
259	20231222	143900	39218942	884	885	885	884	80
260	20231222	143800	39148157	885	885	885	884	24
261	20231222	143700	39126932	884	884	884	884	15
262	20231222	143600	39113672	885	885	885	884	338
263	20231222	143500	38814557	884	884	884	884	15
264	20231222	143400	38801297	884	884	884	884	0
265	20231222	143300	38801297	884	884	884	884	15
266	20231222	143200	38788037	884	884	884	884	15
267	20231222	143100	38774777	886	886	886	884	19
268	20231222	143000	38757973	885	884	886	884	31
269	20231222	142900	38730552	886	886	886	886	7
270	20231222	142800	38724350	884	886	886	884	20
271	20231222	142700	38706660	884	884	884	884	15
272	20231222	142600	38693400	885	886	886	884	319
273	20231222	142500	38411096	884	884	884	884	15
274	20231222	142400	38397836	886	884	886	884	21
275	20231222	142300	38379260	886	886	886	886	5
276	20231222	142200	38374830	884	884	884	884	15
277	20231222	142100	38361570	886	886	886	884	25
278	20231222	142000	38339450	886	884	886	884	331
279	20231222	141900	38046214	886	884	886	884	18
280	20231222	141800	38030296	884	884	884	884	0
281	20231222	141700	38030296	884	884	884	884	15
282	20231222	141600	38017036	884	884	884	884	15
283	20231222	141500	38003776	884	884	884	884	15
284	20231222	141400	37990516	888	888	888	888	0
285	20231222	141300	37990516	888	888	888	888	0
286	20231222	141200	37990516	888	888	888	888	0
287	20231222	141100	37990516	888	888	888	888	0
288	20231222	141000	37990516	888	888	888	888	0
289	20231222	140900	37990516	888	888	888	888	0
290	20231222	140800	37990516	888	888	888	888	0
291	20231222	140700	37990516	888	888	888	888	0
292	20231222	140600	37990516	888	888	888	888	0
293	20231222	140500	37990516	888	886	888	886	10
294	20231222	140400	37981648	888	886	888	886	316
295	20231222	140300	37701264	886	886	886	886	0
296	20231222	140200	37701264	886	886	886	886	0
297	20231222	140100	37701264	886	885	886	884	605
298	20231222	140000	37166087	886	886	886	886	0
299	20231222	135900	37166087	886	886	886	886	0
300	20231222	135800	37166087	886	885	886	885	16
301	20231222	135700	37151923	885	885	885	885	0
302	20231222	135600	37151923	885	885	885	885	1200
303	20231222	135500	36089923	885	885	885	885	0
304	20231222	135400	36089923	885	885	885	885	7
305	20231222	135300	36083728	886	886	886	886	0
306	20231222	135200	36083728	886	886	886	886	0
307	20231222	135100	36083728	886	886	886	886	0
308	20231222	135000	36083728	886	886	886	886	0
309	20231222	134900	36083728	886	886	886	886	0
310	20231222	134800	36083728	886	886	886	886	316
311	20231222	134700	35803752	886	886	886	886	0
312	20231222	134600	35803752	886	886	886	886	0
313	20231222	134500	35803752	886	886	886	886	9
314	20231222	134400	35795778	886	886	886	886	0
315	20231222	134300	35795778	886	886	886	886	0
316	20231222	134200	35795778	886	886	886	886	0
317	20231222	134100	35795778	886	886	886	886	6
318	20231222	134000	35790462	886	886	886	886	0
319	20231222	133900	35790462	886	886	886	886	0
320	20231222	133800	35790462	886	884	886	884	1105
321	20231222	133700	34813632	886	886	886	886	0
322	20231222	133600	34813632	886	886	886	886	3
323	20231222	133500	34810974	886	886	886	885	866
324	20231222	133400	34044535	888	888	888	888	0
325	20231222	133300	34044535	888	888	888	888	0
326	20231222	133200	34044535	888	888	888	888	316
327	20231222	133100	33763927	888	888	888	888	4
328	20231222	133000	33760375	885	885	885	885	232
329	20231222	132900	33555055	888	888	888	888	0
330	20231222	132800	33555055	888	888	888	888	0
331	20231222	132700	33555055	888	888	888	888	4
332	20231222	132600	33551503	888	888	888	888	0
333	20231222	132500	33551503	888	888	888	888	0
334	20231222	132400	33551503	888	888	888	888	0
335	20231222	132300	33551503	888	888	888	888	0
336	20231222	132200	33551503	888	888	888	888	0
337	20231222	132100	33551503	888	888	888	888	0
338	20231222	132000	33551503	888	888	888	888	0
339	20231222	131900	33551503	888	888	888	888	0
340	20231222	131800	33551503	888	888	888	888	11
341	20231222	131700	33541735	888	888	888	888	0
342	20231222	131600	33541735	888	888	888	888	316
343	20231222	131500	33261127	888	888	888	888	16
344	20231222	131400	33246919	886	886	886	885	236
345	20231222	131300	33038055	888	888	888	888	0
346	20231222	131200	33038055	888	888	888	888	0
347	20231222	131100	33038055	888	888	888	888	0
348	20231222	131000	33038055	888	888	888	886	28
349	20231222	130900	33013231	886	886	888	886	50
350	20231222	130800	32968923	886	886	886	886	100
351	20231222	130700	32880323	886	886	886	886	6
352	20231222	130600	32875007	886	886	886	886	10
353	20231222	130500	32866147	886	886	886	886	0
354	20231222	130400	32866147	886	886	886	886	0
355	20231222	130300	32866147	886	886	886	886	10
356	20231222	130200	32857287	886	886	886	886	761
357	20231222	130100	32183041	888	888	888	888	0
358	20231222	130000	32183041	888	886	888	886	331
359	20231222	125900	31889243	886	886	886	886	0
360	20231222	125800	31889243	886	886	886	886	233
361	20231222	125700	31682805	888	887	888	887	117
362	20231222	125600	31579022	887	887	887	887	0
363	20231222	125500	31579022	887	887	887	887	0
364	20231222	125400	31579022	887	887	887	887	0
365	20231222	125300	31579022	887	887	887	887	0
366	20231222	125200	31579022	887	887	887	887	6
367	20231222	125100	31573700	886	886	886	886	800
368	20231222	125000	30864900	887	887	887	887	1
369	20231222	124900	30864013	888	888	888	888	0
370	20231222	124800	30864013	888	888	888	888	0
371	20231222	124700	30864013	888	888	888	888	168
372	20231222	124600	30714829	888	888	888	888	0
373	20231222	124500	30714829	888	888	888	888	0
374	20231222	124400	30714829	888	888	888	888	316
375	20231222	124300	30434221	886	886	886	886	1599
376	20231222	124200	29017507	885	886	886	885	244
377	20231222	124100	28801556	886	886	886	886	1070
378	20231222	124000	27853536	886	886	886	886	0
379	20231222	123900	27853536	886	886	886	886	0
380	20231222	123800	27853536	886	886	886	886	0
381	20231222	123700	27853536	886	886	886	886	0
382	20231222	123600	27853536	886	886	886	886	0
383	20231222	123500	27853536	886	886	886	886	84
384	20231222	123400	27779112	885	885	885	885	0
385	20231222	123300	27779112	885	885	885	885	2
386	20231222	123200	27777342	885	885	885	885	0
387	20231222	123100	27777342	885	885	885	885	0
388	20231222	123000	27777342	885	885	885	885	0
389	20231222	122900	27777342	885	886	886	885	572
390	20231222	122800	27271118	886	886	886	886	317
391	20231222	122700	26990256	886	886	886	886	1
392	20231222	122600	26989370	885	886	886	885	419
393	20231222	122500	26618369	886	886	886	886	0
394	20231222	122400	26618369	886	886	886	886	0
395	20231222	122300	26618369	886	886	886	886	569
396	20231222	122200	26114235	886	886	886	886	0
397	20231222	122100	26114235	886	886	886	886	0
398	20231222	122000	26114235	886	886	886	886	0
399	20231222	121900	26114235	886	886	886	886	0
400	20231222	121800	26114235	886	886	886	886	0
401	20231222	121700	26114235	886	886	886	886	0
402	20231222	121600	26114235	886	886	886	886	0
403	20231222	121500	26114235	886	886	886	886	0
404	20231222	121400	26114235	886	886	886	886	109
405	20231222	121300	26017661	886	886	886	886	0
406	20231222	121200	26017661	886	886	886	886	0
407	20231222	121100	26017661	886	886	886	886	0
408	20231222	121000	26017661	886	886	886	886	233
409	20231222	120900	25811223	888	888	888	888	1
410	20231222	120800	25810335	888	888	888	888	0
411	20231222	120700	25810335	888	888	888	888	0
412	20231222	120600	25810335	888	888	888	888	0
413	20231222	120500	25810335	888	888	888	888	0
414	20231222	120400	25810335	888	888	888	888	1
415	20231222	120300	25809447	888	888	888	888	0
416	20231222	120200	25809447	888	888	888	888	4
417	20231222	120100	25805895	887	887	887	887	5
418	20231222	120000	25801460	889	888	889	888	104
419	20231222	115900	25709104	889	889	889	889	0
420	20231222	115800	25709104	889	889	889	889	0
421	20231222	115700	25709104	889	889	889	889	0
422	20231222	115600	25709104	889	889	889	889	4
423	20231222	115500	25705548	886	886	886	886	0
424	20231222	115400	25705548	886	887	887	886	233
425	20231222	115300	25498935	887	887	887	887	0
426	20231222	115200	25498935	887	887	887	887	0
427	20231222	115100	25498935	887	887	887	887	0
428	20231222	115000	25498935	887	887	887	887	0
429	20231222	114900	25498935	887	887	887	887	0
430	20231222	114800	25498935	887	887	887	887	2
431	20231222	114700	25497161	887	887	887	887	0
432	20231222	114600	25497161	887	887	887	887	0
433	20231222	114500	25497161	887	887	887	887	0
434	20231222	114400	25497161	887	887	887	887	0
435	20231222	114300	25497161	887	887	887	887	100
436	20231222	114200	25408461	887	887	887	887	0
437	20231222	114100	25408461	887	887	887	887	0
438	20231222	114000	25408461	887	887	887	887	0
439	20231222	113900	25408461	887	887	887	887	0
440	20231222	113800	25408461	887	887	887	887	233
441	20231222	113700	25201790	889	889	889	889	0
442	20231222	113600	25201790	889	889	889	889	0
443	20231222	113500	25201790	889	889	889	889	0
444	20231222	113400	25201790	889	889	889	889	0
445	20231222	113300	25201790	889	889	889	889	0
446	20231222	113200	25201790	889	889	889	889	0
447	20231222	113100	25201790	889	889	889	889	0
448	20231222	113000	25201790	889	889	889	889	0
449	20231222	112900	25201790	889	889	889	889	0
450	20231222	112800	25201790	889	887	889	886	5904
451	20231222	112700	19970824	889	889	889	889	0
452	20231222	112600	19970824	889	889	889	889	0
453	20231222	112500	19970824	889	889	889	889	0
454	20231222	112400	19970824	889	889	889	889	0
455	20231222	112300	19970824	889	889	889	889	4
456	20231222	112200	19967268	886	888	888	886	233
457	20231222	112100	19760767	889	889	889	889	0
458	20231222	112000	19760767	889	889	889	889	0
459	20231222	111900	19760767	889	889	889	889	0
460	20231222	111800	19760767	889	889	889	889	37
461	20231222	111700	19727874	889	889	889	889	0
462	20231222	111600	19727874	889	889	889	889	0
463	20231222	111500	19727874	889	889	889	889	30
464	20231222	111400	19701204	889	889	889	889	20
465	20231222	111300	19683424	889	889	889	889	0
466	20231222	111200	19683424	889	889	889	889	0
467	20231222	111100	19683424	889	889	889	889	0
468	20231222	111000	19683424	889	889	889	889	0
469	20231222	110900	19683424	889	889	889	889	0
470	20231222	110800	19683424	889	889	889	889	4
471	20231222	110700	19679868	886	886	886	886	0
472	20231222	110600	19679868	886	889	889	886	270
473	20231222	110500	19440168	889	889	889	889	0
474	20231222	110400	19440168	889	889	889	889	1
475	20231222	110300	19439279	889	889	889	889	0
476	20231222	110200	19439279	889	889	889	889	0
477	20231222	110100	19439279	889	889	889	889	4
478	20231222	110000	19435723	888	888	888	888	0
479	20231222	105900	19435723	888	888	888	888	31
480	20231222	105800	19408195	888	888	888	888	20
481	20231222	105700	19390435	889	889	889	889	1
482	20231222	105600	19389546	888	888	888	888	31
483	20231222	105500	19362018	888	888	888	888	0
484	20231222	105400	19362018	888	888	888	888	0
485	20231222	105300	19362018	888	888	888	888	0
486	20231222	105200	19362018	888	888	888	888	62
487	20231222	105100	19306962	889	889	889	889	0
488	20231222	105000	19306962	889	889	889	889	4
489	20231222	104900	19303406	888	888	888	888	0
490	20231222	104800	19303406	888	888	888	888	0
491	20231222	104700	19303406	888	889	889	888	127
492	20231222	104600	19190626	888	889	889	888	47
493	20231222	104500	19148853	889	889	889	889	448
494	20231222	104400	18750581	889	889	889	889	0
495	20231222	104300	18750581	889	889	889	889	0
496	20231222	104200	18750581	889	889	889	889	1000
497	20231222	104100	17861581	889	889	889	889	0
498	20231222	104000	17861581	889	889	889	889	0
499	20231222	103900	17861581	889	889	889	889	0
500	20231222	103800	17861581	889	889	889	889	4
501	20231222	103700	17858025	888	888	888	888	0
502	20231222	103600	17858025	888	888	888	888	250
503	20231222	103500	17636025	889	889	889	889	0
504	20231222	103400	17636025	889	889	889	889	0
505	20231222	103300	17636025	889	889	889	889	0
506	20231222	103200	17636025	889	889	889	889	0
507	20231222	103100	17636025	889	889	889	889	0
508	20231222	103000	17636025	889	889	889	889	0
509	20231222	102900	17636025	889	889	889	889	0
510	20231222	102800	17636025	889	889	889	889	0
511	20231222	102700	17636025	889	889	889	889	0
512	20231222	102600	17636025	889	889	889	889	0
513	20231222	102500	17636025	889	889	889	889	0
514	20231222	102400	17636025	889	889	889	889	0
515	20231222	102300	17636025	889	889	889	889	0
516	20231222	102200	17636025	889	889	889	889	10
517	20231222	102100	17627135	889	889	889	889	0
518	20231222	102000	17627135	889	889	889	889	448
519	20231222	101900	17228863	889	889	889	888	55
520	20231222	101800	17179969	889	889	889	889	0
521	20231222	101700	17179969	889	889	889	889	0
522	20231222	101600	17179969	889	889	889	889	0
523	20231222	101500	17179969	889	889	889	889	0
524	20231222	101400	17179969	889	889	889	889	167
525	20231222	101300	17031506	889	889	889	889	0
526	20231222	101200	17031506	889	889	889	889	0
527	20231222	101100	17031506	889	889	889	889	0
528	20231222	101000	17031506	889	889	889	889	14
529	20231222	100900	17019060	889	889	889	889	4
530	20231222	100800	17015504	890	890	890	890	0
531	20231222	100700	17015504	890	890	890	890	0
532	20231222	100600	17015504	890	890	890	890	2
533	20231222	100500	17013724	887	888	888	887	204
534	20231222	100400	16832772	888	888	888	888	799
535	20231222	100300	16123260	890	890	890	890	210
536	20231222	100200	15936360	889	889	889	889	0
537	20231222	100100	15936360	889	889	889	889	129
538	20231222	100000	15821679	889	889	889	888	147
539	20231222	095900	15691096	889	889	889	889	0
540	20231222	095800	15691096	889	889	889	889	4000
541	20231222	095700	12135096	889	889	889	889	14
542	20231222	095600	12122650	889	888	889	888	228
543	20231222	095500	11920184	888	889	889	888	503
544	20231222	095400	11473068	888	888	888	888	0
545	20231222	095300	11473068	888	888	888	888	0
546	20231222	095200	11473068	888	888	888	888	49
547	20231222	095100	11429556	888	888	888	888	0
548	20231222	095000	11429556	888	888	888	888	70
549	20231222	094900	11367396	888	888	888	888	0
550	20231222	094800	11367396	888	888	888	888	100
551	20231222	094700	11278596	889	889	889	889	0
552	20231222	094600	11278596	889	889	889	889	4
553	20231222	094500	11275040	887	887	887	887	454
554	20231222	094400	10872342	887	887	887	887	6
555	20231222	094300	10867020	887	887	887	887	5034
556	20231222	094200	6401862	888	888	888	888	0
557	20231222	094100	6401862	888	888	888	888	200
558	20231222	094000	6224262	889	889	889	889	0
559	20231222	093900	6224262	889	889	889	889	0
560	20231222	093800	6224262	889	889	889	889	1169
561	20231222	093700	5185021	889	889	889	889	5
562	20231222	093600	5180576	888	888	888	888	79
563	20231222	093500	5110424	889	889	889	889	10
564	20231222	093400	5101534	890	890	890	890	12
565	20231222	093300	5090854	890	890	890	890	1
566	20231222	093200	5089964	888	890	890	888	296
567	20231222	093100	4827106	890	890	890	890	0
568	20231222	093000	4827106	890	889	890	889	19
569	20231222	092900	4810197	890	890	890	890	0
570	20231222	092800	4810197	890	890	890	890	0
571	20231222	092700	4810197	890	890	890	890	0
572	20231222	092600	4810197	890	890	890	890	0
573	20231222	092500	4810197	890	890	890	890	0
574	20231222	092400	4810197	890	890	890	890	0
575	20231222	092300	4810197	890	889	890	889	5
576	20231222	092200	4805751	890	890	890	890	0
577	20231222	092100	4805751	890	890	890	890	248
578	20231222	092000	4585031	887	887	887	887	0
579	20231222	091900	4585031	887	887	887	887	0
580	20231222	091800	4585031	887	887	887	887	10
581	20231222	091700	4576161	887	887	887	887	0
582	20231222	091600	4576161	887	887	888	887	1866
583	20231222	091500	2920830	889	889	889	889	0
584	20231222	091400	2920830	889	889	889	889	200
585	20231222	091300	2743030	890	890	890	890	2
586	20231222	091200	2741250	888	888	888	888	200
587	20231222	091100	2563650	887	887	887	887	0
588	20231222	091000	2563650	887	887	887	887	0
589	20231222	090900	2563650	887	887	887	887	56
590	20231222	090800	2513978	888	888	888	888	890
591	20231222	090700	1723658	890	890	890	890	0
592	20231222	090600	1723658	890	890	890	890	0
593	20231222	090500	1723658	890	890	890	890	120
594	20231222	090400	1616858	890	887	890	887	57
595	20231222	090300	1566134	890	890	890	890	0
596	20231222	090200	1566134	890	888	890	888	355
597	20231222	090100	1250882	890	890	890	890	0
598	20231222	090000	1250882	890	888	890	888	360