KissMeData/027040/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190900	15830441	439	439	439	439	1302
3	20231222	190800	15830441	439	439	439	439	0
4	20231222	190700	15830441	439	439	439	439	0
5	20231222	190600	15830441	439	439	439	439	0
6	20231222	190500	15830441	439	439	439	439	0
7	20231222	190400	15830441	439	439	439	439	0
8	20231222	190300	15830441	439	439	439	439	0
9	20231222	190200	15830441	439	439	439	439	0
10	20231222	190100	15830441	439	439	439	439	0
11	20231222	190000	15830441	439	439	439	439	0
12	20231222	185900	15830441	439	439	439	439	0
13	20231222	185800	15830441	439	439	439	439	0
14	20231222	185700	15830441	439	439	439	439	0
15	20231222	185600	15830441	439	439	439	439	0
16	20231222	185500	15830441	439	439	439	439	0
17	20231222	185400	15830441	439	439	439	439	0
18	20231222	185300	15830441	439	439	439	439	0
19	20231222	185200	15830441	439	439	439	439	0
20	20231222	185100	15830441	439	439	439	439	0
21	20231222	185000	15830441	439	439	439	439	0
22	20231222	184900	15830441	439	439	439	439	0
23	20231222	184800	15830441	439	439	439	439	0
24	20231222	184700	15830441	439	439	439	439	0
25	20231222	184600	15830441	439	439	439	439	0
26	20231222	184500	15830441	439	439	439	439	0
27	20231222	184400	15830441	439	439	439	439	0
28	20231222	184300	15830441	439	439	439	439	0
29	20231222	184200	15830441	439	439	439	439	0
30	20231222	184100	15830441	439	439	439	439	0
31	20231222	184000	15830441	439	439	439	439	0
32	20231222	183900	15830441	439	439	439	439	1302
33	20231222	183800	15830441	439	439	439	439	0
34	20231222	183700	15830441	439	439	439	439	0
35	20231222	183600	15830441	439	439	439	439	0
36	20231222	183500	15830441	439	439	439	439	0
37	20231222	183400	15830441	439	439	439	439	0
38	20231222	183300	15830441	439	439	439	439	0
39	20231222	183200	15830441	439	439	439	439	0
40	20231222	183100	15830441	439	439	439	439	0
41	20231222	183000	15830441	439	439	439	439	0
42	20231222	182900	15830441	439	439	439	439	0
43	20231222	182800	15830441	439	439	439	439	0
44	20231222	182700	15830441	439	439	439	439	0
45	20231222	182600	15830441	439	439	439	439	0
46	20231222	182500	15830441	439	439	439	439	0
47	20231222	182400	15830441	439	439	439	439	0
48	20231222	182300	15830441	439	439	439	439	0
49	20231222	182200	15830441	439	439	439	439	0
50	20231222	182100	15830441	439	439	439	439	0
51	20231222	182000	15830441	439	439	439	439	0
52	20231222	181900	15830441	439	439	439	439	0
53	20231222	181800	15830441	439	439	439	439	0
54	20231222	181700	15830441	439	439	439	439	0
55	20231222	181600	15830441	439	439	439	439	0
56	20231222	181500	15830441	439	439	439	439	0
57	20231222	181400	15830441	439	439	439	439	0
58	20231222	181300	15830441	439	439	439	439	0
59	20231222	181200	15830441	439	439	439	439	0
60	20231222	181100	15830441	439	439	439	439	0
61	20231222	181000	15830441	439	439	439	439	0
62	20231222	180900	15830441	439	439	439	439	1302
63	20231222	180800	15830441	439	439	439	439	0
64	20231222	180700	15830441	439	439	439	439	0
65	20231222	180600	15830441	439	439	439	439	0
66	20231222	180500	15830441	439	439	439	439	0
67	20231222	180400	15830441	439	439	439	439	0
68	20231222	180300	15830441	439	439	439	439	0
69	20231222	180200	15830441	439	439	439	439	0
70	20231222	180100	15830441	439	439	439	439	0
71	20231222	180000	15830441	439	439	439	439	0
72	20231222	175900	15830441	439	439	439	439	0
73	20231222	175800	15830441	439	439	439	439	0
74	20231222	175700	15830441	439	439	439	439	0
75	20231222	175600	15830441	439	439	439	439	0
76	20231222	175500	15830441	439	439	439	439	0
77	20231222	175400	15830441	439	439	439	439	0
78	20231222	175300	15830441	439	439	439	439	0
79	20231222	175200	15830441	439	439	439	439	0
80	20231222	175100	15830441	439	439	439	439	0
81	20231222	175000	15830441	439	439	439	439	0
82	20231222	174900	15830441	439	439	439	439	0
83	20231222	174800	15830441	439	439	439	439	0
84	20231222	174700	15830441	439	439	439	439	0
85	20231222	174600	15830441	439	439	439	439	0
86	20231222	174500	15830441	439	439	439	439	0
87	20231222	174400	15830441	439	439	439	439	0
88	20231222	174300	15830441	439	439	439	439	0
89	20231222	174200	15830441	439	439	439	439	0
90	20231222	174100	15830441	439	439	439	439	0
91	20231222	174000	15830441	439	439	439	439	0
92	20231222	173900	15830441	439	439	439	439	1302
93	20231222	173800	15830441	439	439	439	439	0
94	20231222	173700	15830441	439	439	439	439	0
95	20231222	173600	15830441	439	439	439	439	0
96	20231222	173500	15830441	439	439	439	439	0
97	20231222	173400	15830441	439	439	439	439	0
98	20231222	173300	15830441	439	439	439	439	0
99	20231222	173200	15830441	439	439	439	439	0
100	20231222	173100	15830441	439	439	439	439	0
101	20231222	173000	15830441	439	439	439	439	0
102	20231222	172900	15830441	439	439	439	439	0
103	20231222	172800	15830441	439	439	439	439	0
104	20231222	172700	15830441	439	439	439	439	0
105	20231222	172600	15830441	439	439	439	439	0
106	20231222	172500	15830441	439	439	439	439	0
107	20231222	172400	15830441	439	439	439	439	0
108	20231222	172300	15830441	439	439	439	439	0
109	20231222	172200	15830441	439	439	439	439	0
110	20231222	172100	15830441	439	439	439	439	0
111	20231222	172000	15830441	439	439	439	439	0
112	20231222	171900	15830441	439	439	439	439	0
113	20231222	171800	15830441	439	439	439	439	0
114	20231222	171700	15830441	439	439	439	439	0
115	20231222	171600	15830441	439	439	439	439	0
116	20231222	171500	15830441	439	439	439	439	0
117	20231222	171400	15830441	439	439	439	439	0
118	20231222	171300	15830441	439	439	439	439	0
119	20231222	171200	15830441	439	439	439	439	0
120	20231222	171100	15830441	439	439	439	439	0
121	20231222	171000	15830441	439	439	439	439	0
122	20231222	170900	15830441	439	439	439	439	1302
123	20231222	170800	15830441	439	439	439	439	0
124	20231222	170700	15830441	439	439	439	439	0
125	20231222	170600	15830441	439	439	439	439	0
126	20231222	170500	15830441	439	439	439	439	0
127	20231222	170400	15830441	439	439	439	439	0
128	20231222	170300	15830441	439	439	439	439	0
129	20231222	170200	15830441	439	439	439	439	0
130	20231222	170100	15830441	439	439	439	439	0
131	20231222	170000	15830441	439	439	439	439	0
132	20231222	165900	15830441	439	439	439	439	0
133	20231222	165800	15830441	439	439	439	439	0
134	20231222	165700	15830441	439	439	439	439	0
135	20231222	165600	15830441	439	439	439	439	0
136	20231222	165500	15830441	439	439	439	439	0
137	20231222	165400	15830441	439	439	439	439	0
138	20231222	165300	15830441	439	439	439	439	0
139	20231222	165200	15830441	439	439	439	439	0
140	20231222	165100	15830441	439	439	439	439	0
141	20231222	165000	15830441	439	439	439	439	0
142	20231222	164900	15830441	439	439	439	439	0
143	20231222	164800	15830441	439	439	439	439	0
144	20231222	164700	15830441	439	439	439	439	0
145	20231222	164600	15830441	439	439	439	439	0
146	20231222	164500	15830441	439	439	439	439	0
147	20231222	164400	15830441	439	439	439	439	0
148	20231222	164300	15830441	439	439	439	439	0
149	20231222	164200	15830441	439	439	439	439	0
150	20231222	164100	15830441	439	439	439	439	0
151	20231222	164000	15830441	439	439	439	439	0
152	20231222	163900	15830441	439	439	439	439	1302
153	20231222	163800	15830441	439	439	439	439	0
154	20231222	163700	15830441	439	439	439	439	0
155	20231222	163600	15830441	439	439	439	439	0
156	20231222	163500	15830441	439	439	439	439	0
157	20231222	163400	15830441	439	439	439	439	0
158	20231222	163300	15830441	439	439	439	439	0
159	20231222	163200	15830441	439	439	439	439	0
160	20231222	163100	15830441	439	439	439	439	0
161	20231222	163000	15830441	439	439	439	439	0
162	20231222	162900	15830441	439	439	439	439	0
163	20231222	162800	15830441	439	439	439	439	0
164	20231222	162700	15830441	439	439	439	439	0
165	20231222	162600	15830441	439	439	439	439	0
166	20231222	162500	15830441	439	439	439	439	0
167	20231222	162400	15830441	439	439	439	439	0
168	20231222	162300	15830441	439	439	439	439	0
169	20231222	162200	15830441	439	439	439	439	0
170	20231222	162100	15830441	439	439	439	439	0
171	20231222	162000	15830441	439	439	439	439	0
172	20231222	161900	15830441	439	439	439	439	0
173	20231222	161800	15830441	439	439	439	439	0
174	20231222	161700	15830441	439	439	439	439	0
175	20231222	161600	15830441	439	439	439	439	0
176	20231222	161500	15830441	439	439	439	439	0
177	20231222	161400	15830441	439	439	439	439	0
178	20231222	161300	15830441	439	439	439	439	0
179	20231222	161200	15830441	439	439	439	439	0
180	20231222	161100	15830441	439	439	439	439	0
181	20231222	161000	15830441	439	439	439	439	0
182	20231222	160900	15830441	439	439	439	439	1302
183	20231222	160800	15830441	439	439	439	439	0
184	20231222	160700	15830441	439	439	439	439	0
185	20231222	160600	15830441	439	439	439	439	0
186	20231222	160500	15830441	439	439	439	439	0
187	20231222	160400	15830441	439	439	439	439	0
188	20231222	160300	15830441	439	439	439	439	0
189	20231222	160200	15830441	439	439	439	439	0
190	20231222	160100	15830441	439	439	439	439	0
191	20231222	160000	15830441	439	439	439	439	0
192	20231222	155900	15830441	439	439	439	439	0
193	20231222	155800	15830441	439	439	439	439	0
194	20231222	155700	15830441	439	439	439	439	0
195	20231222	155600	15830441	439	439	439	439	0
196	20231222	155500	15830441	439	439	439	439	0
197	20231222	155400	15830441	439	439	439	439	0
198	20231222	155300	15830441	439	439	439	439	0
199	20231222	155200	15830441	439	439	439	439	0
200	20231222	155100	15830441	439	439	439	439	0
201	20231222	155000	15830441	439	439	439	439	0
202	20231222	154900	15830441	439	439	439	439	0
203	20231222	154800	15830441	439	439	439	439	0
204	20231222	154700	15830441	439	439	439	439	0
205	20231222	154600	15830441	439	439	439	439	0
206	20231222	154500	15830441	439	439	439	439	0
207	20231222	154400	15830441	439	439	439	439	0
208	20231222	154300	15830441	439	439	439	439	0
209	20231222	154200	15830441	439	439	439	439	0
210	20231222	154100	15830441	439	439	439	439	0
211	20231222	154000	15830441	439	439	439	439	0
212	20231222	153900	15830441	439	439	439	439	1302
213	20231222	153800	15830441	439	439	439	439	0
214	20231222	153700	15830441	439	439	439	439	0
215	20231222	153600	15830441	439	439	439	439	0
216	20231222	153500	15830441	439	439	439	439	0
217	20231222	153400	15830441	439	439	439	439	0
218	20231222	153300	15830441	439	439	439	439	0
219	20231222	153200	15830441	439	439	439	439	0
220	20231222	153100	15830441	439	439	439	439	0
221	20231222	153000	15830441	439	439	439	439	1302
222	20231222	152900	15258863	439	439	439	439	0
223	20231222	152800	15258863	439	439	439	439	0
224	20231222	152700	15258863	439	439	439	439	0
225	20231222	152600	15258863	439	439	439	439	0
226	20231222	152500	15258863	439	439	439	439	0
227	20231222	152400	15258863	439	439	439	439	0
228	20231222	152300	15258863	439	439	439	439	0
229	20231222	152200	15258863	439	439	439	439	0
230	20231222	152100	15258863	439	439	439	439	0
231	20231222	152000	15258863	439	439	439	439	0
232	20231222	151900	15258863	439	439	439	439	53
233	20231222	151800	15235596	439	439	439	439	2028
234	20231222	151700	14345304	439	438	439	438	1000
235	20231222	151600	13907234	438	438	438	438	0
236	20231222	151500	13907234	438	438	438	438	0
237	20231222	151400	13907234	438	438	438	438	0
238	20231222	151300	13907234	438	438	438	438	8
239	20231222	151200	13903730	436	436	436	436	0
240	20231222	151100	13903730	436	436	436	436	0
241	20231222	151000	13903730	436	436	436	436	0
242	20231222	150900	13903730	436	436	436	436	0
243	20231222	150800	13903730	436	436	436	436	3
244	20231222	150700	13902422	438	438	438	438	0
245	20231222	150600	13902422	438	438	438	438	5
246	20231222	150500	13900232	438	438	438	438	0
247	20231222	150400	13900232	438	438	438	438	0
248	20231222	150300	13900232	438	438	438	438	0
249	20231222	150200	13900232	438	438	438	438	0
250	20231222	150100	13900232	438	438	438	438	0
251	20231222	150000	13900232	438	438	438	438	135
252	20231222	145900	13841102	436	436	436	436	0
253	20231222	145800	13841102	436	436	436	436	0
254	20231222	145700	13841102	436	436	436	436	0
255	20231222	145600	13841102	436	436	436	436	0
256	20231222	145500	13841102	436	436	436	436	0
257	20231222	145400	13841102	436	436	436	436	0
258	20231222	145300	13841102	436	436	436	436	0
259	20231222	145200	13841102	436	436	436	436	0
260	20231222	145100	13841102	436	436	436	436	0
261	20231222	145000	13841102	436	436	436	436	0
262	20231222	144900	13841102	436	436	436	436	0
263	20231222	144800	13841102	436	436	436	436	0
264	20231222	144700	13841102	436	436	436	436	0
265	20231222	144600	13841102	436	436	436	436	0
266	20231222	144500	13841102	436	436	436	436	0
267	20231222	144400	13841102	436	436	436	436	0
268	20231222	144300	13841102	436	436	436	436	1
269	20231222	144200	13840666	436	437	437	436	66
270	20231222	144100	13811886	438	438	438	438	135
271	20231222	144000	13752756	439	439	439	439	0
272	20231222	143900	13752756	439	439	439	439	0
273	20231222	143800	13752756	439	439	439	439	0
274	20231222	143700	13752756	439	439	439	439	0
275	20231222	143600	13752756	439	439	439	439	0
276	20231222	143500	13752756	439	439	439	439	0
277	20231222	143400	13752756	439	439	439	439	0
278	20231222	143300	13752756	439	439	439	439	0
279	20231222	143200	13752756	439	439	439	439	0
280	20231222	143100	13752756	439	439	439	439	0
281	20231222	143000	13752756	439	439	439	439	0
282	20231222	142900	13752756	439	439	439	439	0
283	20231222	142800	13752756	439	439	439	439	0
284	20231222	142700	13752756	439	439	439	439	0
285	20231222	142600	13752756	439	439	439	439	0
286	20231222	142500	13752756	439	439	439	439	0
287	20231222	142400	13752756	439	439	439	439	0
288	20231222	142300	13752756	439	439	439	439	0
289	20231222	142200	13752756	439	439	439	439	0
290	20231222	142100	13752756	439	439	439	439	0
291	20231222	142000	13752756	439	439	439	439	0
292	20231222	141900	13752756	439	439	439	439	0
293	20231222	141800	13752756	439	439	439	439	0
294	20231222	141700	13752756	439	439	439	439	0
295	20231222	141600	13752756	439	439	439	439	1
296	20231222	141500	13752317	439	439	439	439	0
297	20231222	141400	13752317	439	439	439	439	0
298	20231222	141300	13752317	439	439	439	439	0
299	20231222	141200	13752317	439	439	439	439	0
300	20231222	141100	13752317	439	439	439	439	0
301	20231222	141000	13752317	439	439	439	439	0
302	20231222	140900	13752317	439	439	439	439	0
303	20231222	140800	13752317	439	439	439	439	0
304	20231222	140700	13752317	439	439	439	439	0
305	20231222	140600	13752317	439	439	439	439	0
306	20231222	140500	13752317	439	439	439	439	0
307	20231222	140400	13752317	439	439	439	439	0
308	20231222	140300	13752317	439	439	439	439	0
309	20231222	140200	13752317	439	439	439	439	0
310	20231222	140100	13752317	439	439	439	439	0
311	20231222	140000	13752317	439	439	439	439	0
312	20231222	135900	13752317	439	439	439	439	0
313	20231222	135800	13752317	439	439	439	439	1
314	20231222	135700	13751878	439	439	439	439	0
315	20231222	135600	13751878	439	439	439	439	0
316	20231222	135500	13751878	439	439	439	439	0
317	20231222	135400	13751878	439	439	439	439	0
318	20231222	135300	13751878	439	439	439	439	0
319	20231222	135200	13751878	439	439	439	439	0
320	20231222	135100	13751878	439	439	439	439	0
321	20231222	135000	13751878	439	439	439	439	0
322	20231222	134900	13751878	439	439	439	439	0
323	20231222	134800	13751878	439	439	439	439	0
324	20231222	134700	13751878	439	439	439	439	40
325	20231222	134600	13734318	440	440	440	440	0
326	20231222	134500	13734318	440	440	440	440	0
327	20231222	134400	13734318	440	440	440	440	0
328	20231222	134300	13734318	440	440	440	440	0
329	20231222	134200	13734318	440	440	440	440	0
330	20231222	134100	13734318	440	440	440	440	0
331	20231222	134000	13734318	440	440	440	440	0
332	20231222	133900	13734318	440	440	440	440	0
333	20231222	133800	13734318	440	440	440	440	0
334	20231222	133700	13734318	440	440	440	440	0
335	20231222	133600	13734318	440	440	440	440	0
336	20231222	133500	13734318	440	440	440	440	0
337	20231222	133400	13734318	440	440	440	440	0
338	20231222	133300	13734318	440	440	440	440	0
339	20231222	133200	13734318	440	440	440	440	0
340	20231222	133100	13734318	440	440	440	440	0
341	20231222	133000	13734318	440	440	440	440	0
342	20231222	132900	13734318	440	440	440	440	0
343	20231222	132800	13734318	440	440	440	440	0
344	20231222	132700	13734318	440	440	440	440	0
345	20231222	132600	13734318	440	440	440	440	0
346	20231222	132500	13734318	440	440	440	440	0
347	20231222	132400	13734318	440	440	440	440	0
348	20231222	132300	13734318	440	440	440	440	0
349	20231222	132200	13734318	440	440	440	440	0
350	20231222	132100	13734318	440	440	440	440	0
351	20231222	132000	13734318	440	440	440	440	0
352	20231222	131900	13734318	440	440	440	440	0
353	20231222	131800	13734318	440	440	440	440	0
354	20231222	131700	13734318	440	436	440	436	3001
355	20231222	131600	12420422	436	436	436	436	0
356	20231222	131500	12420422	436	436	436	436	0
357	20231222	131400	12420422	436	436	436	436	0
358	20231222	131300	12420422	436	436	436	436	4
359	20231222	131200	12418678	437	437	437	437	0
360	20231222	131100	12418678	437	437	437	437	80
361	20231222	131000	12383718	440	435	440	435	640
362	20231222	130900	12104625	435	435	435	435	0
363	20231222	130800	12104625	435	435	435	435	0
364	20231222	130700	12104625	435	435	435	435	0
365	20231222	130600	12104625	435	433	435	433	10
366	20231222	130500	12100289	432	432	432	432	0
367	20231222	130400	12100289	432	432	432	432	0
368	20231222	130300	12100289	432	432	432	432	0
369	20231222	130200	12100289	432	432	432	432	0
370	20231222	130100	12100289	432	432	432	432	0
371	20231222	130000	12100289	432	432	432	432	999
372	20231222	125900	11668721	432	432	432	432	0
373	20231222	125800	11668721	432	432	432	432	0
374	20231222	125700	11668721	432	432	432	432	350
375	20231222	125600	11517521	431	431	431	431	46
376	20231222	125500	11497695	431	431	431	431	0
377	20231222	125400	11497695	431	432	432	431	716
378	20231222	125300	11188883	433	433	433	432	674
379	20231222	125200	10897531	436	436	436	436	0
380	20231222	125100	10897531	436	436	436	436	0
381	20231222	125000	10897531	436	436	436	436	0
382	20231222	124900	10897531	436	436	436	436	0
383	20231222	124800	10897531	436	436	436	436	0
384	20231222	124700	10897531	436	436	436	436	0
385	20231222	124600	10897531	436	436	436	436	0
386	20231222	124500	10897531	436	436	436	436	0
387	20231222	124400	10897531	436	436	436	436	0
388	20231222	124300	10897531	436	436	436	436	0
389	20231222	124200	10897531	436	436	436	436	0
390	20231222	124100	10897531	436	436	436	436	0
391	20231222	124000	10897531	436	436	436	436	0
392	20231222	123900	10897531	436	436	436	436	0
393	20231222	123800	10897531	436	436	436	436	0
394	20231222	123700	10897531	436	436	436	436	0
395	20231222	123600	10897531	436	436	436	436	5
396	20231222	123500	10895351	437	437	437	437	0
397	20231222	123400	10895351	437	437	437	437	0
398	20231222	123300	10895351	437	437	437	437	0
399	20231222	123200	10895351	437	437	437	437	0
400	20231222	123100	10895351	437	437	437	437	0
401	20231222	123000	10895351	437	437	437	437	0
402	20231222	122900	10895351	437	437	437	437	0
403	20231222	122800	10895351	437	437	437	437	0
404	20231222	122700	10895351	437	437	437	437	0
405	20231222	122600	10895351	437	437	437	437	0
406	20231222	122500	10895351	437	437	437	437	0
407	20231222	122400	10895351	437	437	437	437	0
408	20231222	122300	10895351	437	437	437	437	0
409	20231222	122200	10895351	437	437	437	437	12
410	20231222	122100	10890107	437	437	437	437	0
411	20231222	122000	10890107	437	437	437	437	0
412	20231222	121900	10890107	437	437	437	437	0
413	20231222	121800	10890107	437	437	437	437	2
414	20231222	121700	10889233	437	437	437	437	0
415	20231222	121600	10889233	437	437	437	437	0
416	20231222	121500	10889233	437	437	437	437	0
417	20231222	121400	10889233	437	437	437	437	0
418	20231222	121300	10889233	437	437	437	437	0
419	20231222	121200	10889233	437	437	437	437	0
420	20231222	121100	10889233	437	437	437	437	0
421	20231222	121000	10889233	437	437	437	437	0
422	20231222	120900	10889233	437	437	437	437	12
423	20231222	120800	10883989	433	433	433	433	0
424	20231222	120700	10883989	433	433	433	433	0
425	20231222	120600	10883989	433	433	433	433	0
426	20231222	120500	10883989	433	433	433	433	0
427	20231222	120400	10883989	433	433	433	433	0
428	20231222	120300	10883989	433	433	433	433	0
429	20231222	120200	10883989	433	433	433	433	0
430	20231222	120100	10883989	433	433	433	433	0
431	20231222	120000	10883989	433	433	433	433	0
432	20231222	115900	10883989	433	433	433	433	2
433	20231222	115800	10883123	433	433	433	433	0
434	20231222	115700	10883123	433	433	433	433	0
435	20231222	115600	10883123	433	433	433	433	0
436	20231222	115500	10883123	433	433	433	433	0
437	20231222	115400	10883123	433	433	433	433	0
438	20231222	115300	10883123	433	433	433	433	0
439	20231222	115200	10883123	433	433	433	433	0
440	20231222	115100	10883123	433	433	433	433	0
441	20231222	115000	10883123	433	433	433	433	2
442	20231222	114900	10882257	437	437	437	437	0
443	20231222	114800	10882257	437	437	437	437	0
444	20231222	114700	10882257	437	437	437	437	0
445	20231222	114600	10882257	437	437	437	437	0
446	20231222	114500	10882257	437	437	437	437	0
447	20231222	114400	10882257	437	437	437	437	6
448	20231222	114300	10879635	437	437	437	437	0
449	20231222	114200	10879635	437	436	437	436	20
450	20231222	114100	10870907	432	434	434	432	45
451	20231222	114000	10851447	436	436	436	436	63
452	20231222	113900	10823979	436	436	436	436	0
453	20231222	113800	10823979	436	436	436	436	6
454	20231222	113700	10821363	436	436	436	434	549
455	20231222	113600	10582957	438	438	438	438	0
456	20231222	113500	10582957	438	438	438	438	0
457	20231222	113400	10582957	438	438	438	438	0
458	20231222	113300	10582957	438	438	438	438	0
459	20231222	113200	10582957	438	438	438	438	0
460	20231222	113100	10582957	438	438	438	438	0
461	20231222	113000	10582957	438	438	438	438	0
462	20231222	112900	10582957	438	438	438	438	0
463	20231222	112800	10582957	438	438	438	438	1
464	20231222	112700	10582519	438	438	438	438	1
465	20231222	112600	10582081	433	436	436	433	119
466	20231222	112500	10530515	438	438	438	438	0
467	20231222	112400	10530515	438	438	438	438	0
468	20231222	112300	10530515	438	438	438	438	0
469	20231222	112200	10530515	438	438	438	438	0
470	20231222	112100	10530515	438	438	438	438	0
471	20231222	112000	10530515	438	438	438	438	0
472	20231222	111900	10530515	438	438	438	438	5
473	20231222	111800	10528325	438	438	438	438	0
474	20231222	111700	10528325	438	438	438	438	0
475	20231222	111600	10528325	438	438	438	438	0
476	20231222	111500	10528325	438	438	438	438	0
477	20231222	111400	10528325	438	438	438	438	0
478	20231222	111300	10528325	438	438	438	438	0
479	20231222	111200	10528325	438	438	438	438	0
480	20231222	111100	10528325	438	438	438	438	0
481	20231222	111000	10528325	438	438	438	438	0
482	20231222	110900	10528325	438	438	438	438	0
483	20231222	110800	10528325	438	438	438	438	0
484	20231222	110700	10528325	438	438	438	438	0
485	20231222	110600	10528325	438	438	438	438	0
486	20231222	110500	10528325	438	438	438	438	0
487	20231222	110400	10528325	438	438	438	438	10
488	20231222	110300	10523945	438	438	438	438	0
489	20231222	110200	10523945	438	438	438	438	0
490	20231222	110100	10523945	438	438	438	438	1
491	20231222	110000	10523507	436	436	436	436	0
492	20231222	105900	10523507	436	436	436	436	0
493	20231222	105800	10523507	436	436	436	436	0
494	20231222	105700	10523507	436	436	436	436	1
495	20231222	105600	10523071	435	436	436	435	52
496	20231222	105500	10500443	436	436	436	436	65
497	20231222	105400	10472103	436	436	436	436	0
498	20231222	105300	10472103	436	436	436	436	0
499	20231222	105200	10472103	436	436	436	436	2
500	20231222	105100	10471231	438	438	438	438	0
501	20231222	105000	10471231	438	438	438	438	10
502	20231222	104900	10466851	434	434	434	434	0
503	20231222	104800	10466851	434	434	434	434	0
504	20231222	104700	10466851	434	434	434	434	0
505	20231222	104600	10466851	434	434	434	434	0
506	20231222	104500	10466851	434	434	434	434	0
507	20231222	104400	10466851	434	434	434	434	0
508	20231222	104300	10466851	434	434	434	434	0
509	20231222	104200	10466851	434	434	434	434	0
510	20231222	104100	10466851	434	434	434	434	0
511	20231222	104000	10466851	434	437	437	434	790
512	20231222	103900	10121642	438	438	438	438	0
513	20231222	103800	10121642	438	438	438	438	0
514	20231222	103700	10121642	438	438	438	438	0
515	20231222	103600	10121642	438	438	438	438	30
516	20231222	103500	10108502	438	438	438	438	0
517	20231222	103400	10108502	438	438	438	438	0
518	20231222	103300	10108502	438	437	438	437	13
519	20231222	103200	10102818	437	432	437	432	106
520	20231222	103100	10056585	431	433	433	431	77
521	20231222	103000	10023320	432	434	434	432	210
522	20231222	102900	9932182	436	437	437	436	228
523	20231222	102800	9832667	440	440	440	440	0
524	20231222	102700	9832667	440	440	440	440	0
525	20231222	102600	9832667	440	442	442	440	1749
526	20231222	102500	9061841	440	440	440	440	1400
527	20231222	102400	8445841	446	437	446	437	2829
528	20231222	102300	7204552	431	431	431	431	428
529	20231222	102200	7020084	430	430	430	430	0
530	20231222	102100	7020084	430	430	430	430	3698
531	20231222	102000	5429944	430	430	430	430	0
532	20231222	101900	5429944	430	430	430	430	0
533	20231222	101800	5429944	430	430	430	430	0
534	20231222	101700	5429944	430	430	430	430	0
535	20231222	101600	5429944	430	430	430	430	0
536	20231222	101500	5429944	430	430	430	430	200
537	20231222	101400	5343944	430	430	430	430	3
538	20231222	101300	5342654	427	427	427	427	0
539	20231222	101200	5342654	427	427	427	427	0
540	20231222	101100	5342654	427	428	428	427	1900
541	20231222	101000	4530742	429	429	429	429	0
542	20231222	100900	4530742	429	429	429	429	0
543	20231222	100800	4530742	429	429	429	429	0
544	20231222	100700	4530742	429	429	429	429	0
545	20231222	100600	4530742	429	429	429	429	0
546	20231222	100500	4530742	429	429	429	429	500
547	20231222	100400	4316242	430	430	430	430	0
548	20231222	100300	4316242	430	430	430	430	0
549	20231222	100200	4316242	430	430	430	430	0
550	20231222	100100	4316242	430	430	430	430	251
551	20231222	100000	4208312	430	430	430	430	1
552	20231222	095900	4207882	430	430	430	430	0
553	20231222	095800	4207882	430	430	430	430	1
554	20231222	095700	4207452	428	428	428	428	0
555	20231222	095600	4207452	428	428	428	428	0
556	20231222	095500	4207452	428	428	428	428	1
557	20231222	095400	4207024	430	430	430	430	0
558	20231222	095300	4207024	430	430	430	430	0
559	20231222	095200	4207024	430	430	430	430	1000
560	20231222	095100	3777024	430	430	430	430	0
561	20231222	095000	3777024	430	430	430	430	0
562	20231222	094900	3777024	430	430	430	430	0
563	20231222	094800	3777024	430	430	430	430	0
564	20231222	094700	3777024	430	430	430	430	8
565	20231222	094600	3773584	430	430	430	430	0
566	20231222	094500	3773584	430	430	430	430	2
567	20231222	094400	3772724	429	429	429	429	1697
568	20231222	094300	3044711	429	429	429	429	8
569	20231222	094200	3041279	429	429	429	429	0
570	20231222	094100	3041279	429	429	429	429	0
571	20231222	094000	3041279	429	429	429	429	0
572	20231222	093900	3041279	429	429	429	429	12
573	20231222	093800	3036131	429	429	429	429	2
574	20231222	093700	3035273	427	427	427	427	0
575	20231222	093600	3035273	427	427	427	427	0
576	20231222	093500	3035273	427	427	427	427	0
577	20231222	093400	3035273	427	427	427	427	1
578	20231222	093300	3034846	427	427	427	427	0
579	20231222	093200	3034846	427	427	427	427	0
580	20231222	093100	3034846	427	427	427	427	0
581	20231222	093000	3034846	427	426	427	426	316
582	20231222	092900	2900014	427	427	427	427	0
583	20231222	092800	2900014	427	427	427	427	0
584	20231222	092700	2900014	427	427	427	427	0
585	20231222	092600	2900014	427	427	427	427	0
586	20231222	092500	2900014	427	427	427	427	0
587	20231222	092400	2900014	427	427	427	427	0
588	20231222	092300	2900014	427	427	427	427	0
589	20231222	092200	2900014	427	427	427	427	0
590	20231222	092100	2900014	427	427	427	427	0
591	20231222	092000	2900014	427	427	427	427	135
592	20231222	091900	2842369	427	427	427	427	0
593	20231222	091800	2842369	427	427	427	427	0
594	20231222	091700	2842369	427	427	427	427	0
595	20231222	091600	2842369	427	427	427	427	0
596	20231222	091500	2842369	427	427	427	427	0
597	20231222	091400	2842369	427	427	427	427	0
598	20231222	091300	2842369	427	427	427	427	0
599	20231222	091200	2842369	427	427	427	427	149
600	20231222	091100	2778746	427	427	427	427	2
601	20231222	091000	2777892	430	430	430	430	0
602	20231222	090900	2777892	430	430	430	430	0
603	20231222	090800	2777892	430	430	430	430	0
604	20231222	090700	2777892	430	430	430	430	0
605	20231222	090600	2777892	430	430	430	430	0
606	20231222	090500	2777892	430	430	430	430	0
607	20231222	090400	2777892	430	430	430	430	0
608	20231222	090300	2777892	430	430	430	430	0
609	20231222	090200	2777892	430	430	430	430	22
610	20231222	090100	2768432	421	423	423	421	650
611	20231222	090000	2493804	423	430	430	423	5800