KissMeData/131760/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201500	161914085	933	933	933	933	2584
3	20231221	201400	161914085	933	933	933	933	0
4	20231221	201300	161914085	933	933	933	933	0
5	20231221	201200	161914085	933	933	933	933	0
6	20231221	201100	161914085	933	933	933	933	0
7	20231221	201000	161914085	933	933	933	933	0
8	20231221	200900	161914085	933	933	933	933	0
9	20231221	200800	161914085	933	933	933	933	0
10	20231221	200700	161914085	933	933	933	933	0
11	20231221	200600	161914085	933	933	933	933	0
12	20231221	200500	161914085	933	933	933	933	0
13	20231221	200400	161914085	933	933	933	933	0
14	20231221	200300	161914085	933	933	933	933	0
15	20231221	200200	161914085	933	933	933	933	0
16	20231221	200100	161914085	933	933	933	933	0
17	20231221	200000	161914085	933	933	933	933	0
18	20231221	195900	161914085	933	933	933	933	0
19	20231221	195800	161914085	933	933	933	933	0
20	20231221	195700	161914085	933	933	933	933	0
21	20231221	195600	161914085	933	933	933	933	0
22	20231221	195500	161914085	933	933	933	933	0
23	20231221	195400	161914085	933	933	933	933	0
24	20231221	195300	161914085	933	933	933	933	0
25	20231221	195200	161914085	933	933	933	933	0
26	20231221	195100	161914085	933	933	933	933	0
27	20231221	195000	161914085	933	933	933	933	0
28	20231221	194900	161914085	933	933	933	933	0
29	20231221	194800	161914085	933	933	933	933	0
30	20231221	194700	161914085	933	933	933	933	0
31	20231221	194600	161914085	933	933	933	933	0
32	20231221	194500	161914085	933	933	933	933	2584
33	20231221	194400	161914085	933	933	933	933	0
34	20231221	194300	161914085	933	933	933	933	0
35	20231221	194200	161914085	933	933	933	933	0
36	20231221	194100	161914085	933	933	933	933	0
37	20231221	194000	161914085	933	933	933	933	0
38	20231221	193900	161914085	933	933	933	933	0
39	20231221	193800	161914085	933	933	933	933	0
40	20231221	193700	161914085	933	933	933	933	0
41	20231221	193600	161914085	933	933	933	933	0
42	20231221	193500	161914085	933	933	933	933	0
43	20231221	193400	161914085	933	933	933	933	0
44	20231221	193300	161914085	933	933	933	933	0
45	20231221	193200	161914085	933	933	933	933	0
46	20231221	193100	161914085	933	933	933	933	0
47	20231221	193000	161914085	933	933	933	933	0
48	20231221	192900	161914085	933	933	933	933	0
49	20231221	192800	161914085	933	933	933	933	0
50	20231221	192700	161914085	933	933	933	933	0
51	20231221	192600	161914085	933	933	933	933	0
52	20231221	192500	161914085	933	933	933	933	0
53	20231221	192400	161914085	933	933	933	933	0
54	20231221	192300	161914085	933	933	933	933	0
55	20231221	192200	161914085	933	933	933	933	0
56	20231221	192100	161914085	933	933	933	933	0
57	20231221	192000	161914085	933	933	933	933	0
58	20231221	191900	161914085	933	933	933	933	0
59	20231221	191800	161914085	933	933	933	933	0
60	20231221	191700	161914085	933	933	933	933	0
61	20231221	191600	161914085	933	933	933	933	0
62	20231221	191500	161914085	933	933	933	933	2584
63	20231221	191400	161914085	933	933	933	933	0
64	20231221	191300	161914085	933	933	933	933	0
65	20231221	191200	161914085	933	933	933	933	0
66	20231221	191100	161914085	933	933	933	933	0
67	20231221	191000	161914085	933	933	933	933	0
68	20231221	190900	161914085	933	933	933	933	0
69	20231221	190800	161914085	933	933	933	933	0
70	20231221	190700	161914085	933	933	933	933	0
71	20231221	190600	161914085	933	933	933	933	0
72	20231221	190500	161914085	933	933	933	933	0
73	20231221	190400	161914085	933	933	933	933	0
74	20231221	190300	161914085	933	933	933	933	0
75	20231221	190200	161914085	933	933	933	933	0
76	20231221	190100	161914085	933	933	933	933	0
77	20231221	190000	161914085	933	933	933	933	0
78	20231221	185900	161914085	933	933	933	933	0
79	20231221	185800	161914085	933	933	933	933	0
80	20231221	185700	161914085	933	933	933	933	0
81	20231221	185600	161914085	933	933	933	933	0
82	20231221	185500	161914085	933	933	933	933	0
83	20231221	185400	161914085	933	933	933	933	0
84	20231221	185300	161914085	933	933	933	933	0
85	20231221	185200	161914085	933	933	933	933	0
86	20231221	185100	161914085	933	933	933	933	0
87	20231221	185000	161914085	933	933	933	933	0
88	20231221	184900	161914085	933	933	933	933	0
89	20231221	184800	161914085	933	933	933	933	0
90	20231221	184700	161914085	933	933	933	933	0
91	20231221	184600	161914085	933	933	933	933	0
92	20231221	184500	161914085	933	933	933	933	2584
93	20231221	184400	161914085	933	933	933	933	0
94	20231221	184300	161914085	933	933	933	933	0
95	20231221	184200	161914085	933	933	933	933	0
96	20231221	184100	161914085	933	933	933	933	0
97	20231221	184000	161914085	933	933	933	933	0
98	20231221	183900	161914085	933	933	933	933	0
99	20231221	183800	161914085	933	933	933	933	0
100	20231221	183700	161914085	933	933	933	933	0
101	20231221	183600	161914085	933	933	933	933	0
102	20231221	183500	161914085	933	933	933	933	0
103	20231221	183400	161914085	933	933	933	933	0
104	20231221	183300	161914085	933	933	933	933	0
105	20231221	183200	161914085	933	933	933	933	0
106	20231221	183100	161914085	933	933	933	933	0
107	20231221	183000	161914085	933	933	933	933	0
108	20231221	182900	161914085	933	933	933	933	0
109	20231221	182800	161914085	933	933	933	933	0
110	20231221	182700	161914085	933	933	933	933	0
111	20231221	182600	161914085	933	933	933	933	0
112	20231221	182500	161914085	933	933	933	933	0
113	20231221	182400	161914085	933	933	933	933	0
114	20231221	182300	161914085	933	933	933	933	0
115	20231221	182200	161914085	933	933	933	933	0
116	20231221	182100	161914085	933	933	933	933	0
117	20231221	182000	161914085	933	933	933	933	0
118	20231221	181900	161914085	933	933	933	933	0
119	20231221	181800	161914085	933	933	933	933	0
120	20231221	181700	161914085	933	933	933	933	0
121	20231221	181600	161914085	933	933	933	933	0
122	20231221	181500	161914085	933	933	933	933	2584
123	20231221	181400	161914085	933	933	933	933	0
124	20231221	181300	161914085	933	933	933	933	0
125	20231221	181200	161914085	933	933	933	933	0
126	20231221	181100	161914085	933	933	933	933	0
127	20231221	181000	161914085	933	933	933	933	0
128	20231221	180900	161914085	933	933	933	933	0
129	20231221	180800	161914085	933	933	933	933	0
130	20231221	180700	161914085	933	933	933	933	0
131	20231221	180600	161914085	933	933	933	933	0
132	20231221	180500	161914085	933	933	933	933	0
133	20231221	180400	161914085	933	933	933	933	0
134	20231221	180300	161914085	933	933	933	933	0
135	20231221	180200	161914085	933	933	933	933	0
136	20231221	180100	161914085	933	933	933	933	0
137	20231221	180000	161914085	933	933	933	933	0
138	20231221	175900	161914085	933	933	933	933	0
139	20231221	175800	161914085	933	933	933	933	0
140	20231221	175700	161914085	933	933	933	933	0
141	20231221	175600	161914085	933	933	933	933	0
142	20231221	175500	161914085	933	933	933	933	0
143	20231221	175400	161914085	933	933	933	933	0
144	20231221	175300	161914085	933	933	933	933	0
145	20231221	175200	161914085	933	933	933	933	0
146	20231221	175100	161914085	933	933	933	933	0
147	20231221	175000	161914085	933	933	933	933	0
148	20231221	174900	161914085	933	933	933	933	0
149	20231221	174800	161914085	933	933	933	933	0
150	20231221	174700	161914085	933	933	933	933	0
151	20231221	174600	161914085	933	933	933	933	0
152	20231221	174500	161914085	933	933	933	933	2584
153	20231221	174400	161914085	933	933	933	933	0
154	20231221	174300	161914085	933	933	933	933	0
155	20231221	174200	161914085	933	933	933	933	0
156	20231221	174100	161914085	933	933	933	933	0
157	20231221	174000	161914085	933	933	933	933	0
158	20231221	173900	161914085	933	933	933	933	0
159	20231221	173800	161914085	933	933	933	933	0
160	20231221	173700	161914085	933	933	933	933	0
161	20231221	173600	161914085	933	933	933	933	0
162	20231221	173500	161914085	933	933	933	933	0
163	20231221	173400	161914085	933	933	933	933	0
164	20231221	173300	161914085	933	933	933	933	0
165	20231221	173200	161914085	933	933	933	933	0
166	20231221	173100	161914085	933	933	933	933	0
167	20231221	173000	161914085	933	933	933	933	0
168	20231221	172900	161914085	933	933	933	933	0
169	20231221	172800	161914085	933	933	933	933	0
170	20231221	172700	161914085	933	933	933	933	0
171	20231221	172600	161914085	933	933	933	933	0
172	20231221	172500	161914085	933	933	933	933	0
173	20231221	172400	161914085	933	933	933	933	0
174	20231221	172300	161914085	933	933	933	933	0
175	20231221	172200	161914085	933	933	933	933	0
176	20231221	172100	161914085	933	933	933	933	0
177	20231221	172000	161914085	933	933	933	933	0
178	20231221	171900	161914085	933	933	933	933	0
179	20231221	171800	161914085	933	933	933	933	0
180	20231221	171700	161914085	933	933	933	933	0
181	20231221	171600	161914085	933	933	933	933	0
182	20231221	171500	161914085	933	933	933	933	2584
183	20231221	171400	161914085	933	933	933	933	0
184	20231221	171300	161914085	933	933	933	933	0
185	20231221	171200	161914085	933	933	933	933	0
186	20231221	171100	161914085	933	933	933	933	0
187	20231221	171000	161914085	933	933	933	933	0
188	20231221	170900	161914085	933	933	933	933	0
189	20231221	170800	161914085	933	933	933	933	0
190	20231221	170700	161914085	933	933	933	933	0
191	20231221	170600	161914085	933	933	933	933	0
192	20231221	170500	161914085	933	933	933	933	0
193	20231221	170400	161914085	933	933	933	933	0
194	20231221	170300	161914085	933	933	933	933	0
195	20231221	170200	161914085	933	933	933	933	0
196	20231221	170100	161914085	933	933	933	933	0
197	20231221	170000	161914085	933	933	933	933	0
198	20231221	165900	161914085	933	933	933	933	0
199	20231221	165800	161914085	933	933	933	933	0
200	20231221	165700	161914085	933	933	933	933	0
201	20231221	165600	161914085	933	933	933	933	0
202	20231221	165500	161914085	933	933	933	933	0
203	20231221	165400	161914085	933	933	933	933	0
204	20231221	165300	161914085	933	933	933	933	0
205	20231221	165200	161914085	933	933	933	933	0
206	20231221	165100	161914085	933	933	933	933	0
207	20231221	165000	161914085	933	933	933	933	0
208	20231221	164900	161914085	933	933	933	933	0
209	20231221	164800	161914085	933	933	933	933	0
210	20231221	164700	161914085	933	933	933	933	0
211	20231221	164600	161914085	933	933	933	933	0
212	20231221	164500	161914085	933	933	933	933	2584
213	20231221	164400	161914085	933	933	933	933	0
214	20231221	164300	161914085	933	933	933	933	0
215	20231221	164200	161914085	933	933	933	933	0
216	20231221	164100	161914085	933	933	933	933	0
217	20231221	164000	161914085	933	933	933	933	0
218	20231221	163900	161914085	933	933	933	933	0
219	20231221	163800	161914085	933	933	933	933	0
220	20231221	163700	161914085	933	933	933	933	0
221	20231221	163600	161914085	933	933	933	933	0
222	20231221	163500	161914085	933	933	933	933	0
223	20231221	163400	161914085	933	933	933	933	0
224	20231221	163300	161914085	933	933	933	933	0
225	20231221	163200	161914085	933	933	933	933	0
226	20231221	163100	161914085	933	933	933	933	0
227	20231221	163000	161914085	933	933	933	933	0
228	20231221	162900	161914085	933	933	933	933	0
229	20231221	162800	161914085	933	933	933	933	0
230	20231221	162700	161914085	933	933	933	933	0
231	20231221	162600	161914085	933	933	933	933	0
232	20231221	162500	161914085	933	933	933	933	0
233	20231221	162400	161914085	933	933	933	933	0
234	20231221	162300	161914085	933	933	933	933	0
235	20231221	162200	161914085	933	933	933	933	0
236	20231221	162100	161914085	933	933	933	933	0
237	20231221	162000	161914085	933	933	933	933	0
238	20231221	161900	161914085	933	933	933	933	0
239	20231221	161800	161914085	933	933	933	933	0
240	20231221	161700	161914085	933	933	933	933	0
241	20231221	161600	161914085	933	933	933	933	0
242	20231221	161500	161914085	933	933	933	933	2584
243	20231221	161400	161914085	933	933	933	933	0
244	20231221	161300	161914085	933	933	933	933	0
245	20231221	161200	161914085	933	933	933	933	0
246	20231221	161100	161914085	933	933	933	933	0
247	20231221	161000	161914085	933	933	933	933	0
248	20231221	160900	161914085	933	933	933	933	0
249	20231221	160800	161914085	933	933	933	933	0
250	20231221	160700	161914085	933	933	933	933	0
251	20231221	160600	161914085	933	933	933	933	0
252	20231221	160500	161914085	933	933	933	933	0
253	20231221	160400	161914085	933	933	933	933	0
254	20231221	160300	161914085	933	933	933	933	0
255	20231221	160200	161914085	933	933	933	933	0
256	20231221	160100	161914085	933	933	933	933	0
257	20231221	160000	161914085	933	933	933	933	0
258	20231221	155900	161914085	933	933	933	933	0
259	20231221	155800	161914085	933	933	933	933	0
260	20231221	155700	161914085	933	933	933	933	0
261	20231221	155600	161914085	933	933	933	933	0
262	20231221	155500	161914085	933	933	933	933	0
263	20231221	155400	161914085	933	933	933	933	0
264	20231221	155300	161914085	933	933	933	933	0
265	20231221	155200	161914085	933	933	933	933	0
266	20231221	155100	161914085	933	933	933	933	0
267	20231221	155000	161914085	933	933	933	933	0
268	20231221	154900	161914085	933	933	933	933	0
269	20231221	154800	161914085	933	933	933	933	0
270	20231221	154700	161914085	933	933	933	933	0
271	20231221	154600	161914085	933	933	933	933	0
272	20231221	154500	161914085	933	933	933	933	2584
273	20231221	154400	161914085	933	933	933	933	0
274	20231221	154300	161914085	933	933	933	933	0
275	20231221	154200	161914085	933	933	933	933	0
276	20231221	154100	161914085	933	933	933	933	0
277	20231221	154000	161914085	933	933	933	933	0
278	20231221	153900	161914085	933	933	933	933	0
279	20231221	153800	161914085	933	933	933	933	0
280	20231221	153700	161914085	933	933	933	933	0
281	20231221	153600	161914085	933	933	933	933	0
282	20231221	153500	161914085	933	933	933	933	0
283	20231221	153400	161914085	933	933	933	933	0
284	20231221	153300	161914085	933	933	933	933	0
285	20231221	153200	161914085	933	933	933	933	0
286	20231221	153100	161914085	933	933	933	933	0
287	20231221	153000	161914085	933	933	933	933	2584
288	20231221	152900	159503213	929	929	929	929	0
289	20231221	152800	159503213	929	929	929	929	0
290	20231221	152700	159503213	929	929	929	929	0
291	20231221	152600	159503213	929	929	929	929	0
292	20231221	152500	159503213	929	929	929	929	0
293	20231221	152400	159503213	929	929	929	929	0
294	20231221	152300	159503213	929	929	929	929	0
295	20231221	152200	159503213	929	929	929	929	0
296	20231221	152100	159503213	929	929	929	929	0
297	20231221	152000	159503213	929	929	929	929	0
298	20231221	151900	159503213	929	929	929	929	1661
299	20231221	151800	157960144	930	930	930	930	1546
300	20231221	151700	156522364	930	930	930	930	454
301	20231221	151600	156100144	932	932	932	932	600
302	20231221	151500	155540944	932	931	932	931	201
303	20231221	151400	155353812	930	930	930	930	51
304	20231221	151300	155306382	930	930	930	930	104
305	20231221	151200	155209662	930	930	930	930	0
306	20231221	151100	155209662	930	930	930	930	1225
307	20231221	151000	154070412	930	930	930	930	0
308	20231221	150900	154070412	930	930	930	930	0
309	20231221	150800	154070412	930	930	930	930	0
310	20231221	150700	154070412	930	930	930	930	1
311	20231221	150600	154069482	930	930	930	930	0
312	20231221	150500	154069482	930	930	930	930	0
313	20231221	150400	154069482	930	930	930	930	0
314	20231221	150300	154069482	930	930	930	930	0
315	20231221	150200	154069482	930	930	930	930	20
316	20231221	150100	154050882	930	930	930	930	0
317	20231221	150000	154050882	930	929	930	929	50
318	20231221	145900	154004383	928	928	928	928	1
319	20231221	145800	154003455	930	930	930	930	358
320	20231221	145700	153670515	930	930	930	930	0
321	20231221	145600	153670515	930	929	930	928	29
322	20231221	145500	153643565	932	932	932	932	0
323	20231221	145400	153643565	932	932	932	932	0
324	20231221	145300	153643565	932	932	932	932	0
325	20231221	145200	153643565	932	932	932	932	0
326	20231221	145100	153643565	932	932	932	932	100
327	20231221	145000	153550365	932	932	932	932	0
328	20231221	144900	153550365	932	932	932	932	0
329	20231221	144800	153550365	932	932	932	932	70
330	20231221	144700	153485125	932	932	932	932	3
331	20231221	144600	153482329	932	925	932	925	41684
332	20231221	144500	114809995	924	924	924	924	0
333	20231221	144400	114809995	924	924	924	924	0
334	20231221	144300	114809995	924	924	924	924	18
335	20231221	144200	114793363	924	924	924	924	0
336	20231221	144100	114793363	924	924	924	924	0
337	20231221	144000	114793363	924	924	924	924	34
338	20231221	143900	114761947	923	923	923	923	0
339	20231221	143800	114761947	923	923	923	923	0
340	20231221	143700	114761947	923	923	923	923	1
341	20231221	143600	114761024	924	924	924	924	0
342	20231221	143500	114761024	924	924	924	924	0
343	20231221	143400	114761024	924	924	924	924	0
344	20231221	143300	114761024	924	924	924	924	1000
345	20231221	143200	113837024	923	923	923	923	2
346	20231221	143100	113835178	923	923	924	923	2007
347	20231221	143000	111980717	923	923	923	923	1010
348	20231221	142900	111048487	923	923	923	923	1
349	20231221	142800	111047564	924	924	924	924	1380
350	20231221	142700	109772444	924	924	924	924	1
351	20231221	142600	109771520	924	924	924	924	0
352	20231221	142500	109771520	924	924	924	924	0
353	20231221	142400	109771520	924	924	924	924	0
354	20231221	142300	109771520	924	924	924	924	3
355	20231221	142200	109768748	924	924	924	924	0
356	20231221	142100	109768748	924	924	924	924	0
357	20231221	142000	109768748	924	924	924	924	0
358	20231221	141900	109768748	924	924	924	924	1
359	20231221	141800	109767824	924	924	924	924	0
360	20231221	141700	109767824	924	924	924	924	0
361	20231221	141600	109767824	924	924	924	924	18
362	20231221	141500	109751192	923	923	923	923	2000
363	20231221	141400	107905192	924	924	924	924	0
364	20231221	141300	107905192	924	924	924	924	5
365	20231221	141200	107900572	924	924	924	924	0
366	20231221	141100	107900572	924	924	924	924	0
367	20231221	141000	107900572	924	924	924	924	0
368	20231221	140900	107900572	924	924	924	924	53
369	20231221	140800	107851600	924	924	924	924	0
370	20231221	140700	107851600	924	924	924	924	0
371	20231221	140600	107851600	924	924	924	924	0
372	20231221	140500	107851600	924	924	924	924	0
373	20231221	140400	107851600	924	924	924	924	0
374	20231221	140300	107851600	924	924	924	924	100
375	20231221	140200	107759200	925	925	925	925	0
376	20231221	140100	107759200	925	925	925	925	0
377	20231221	140000	107759200	925	925	925	925	0
378	20231221	135900	107759200	925	925	925	925	0
379	20231221	135800	107759200	925	925	925	925	360
380	20231221	135700	107426200	925	925	925	925	0
381	20231221	135600	107426200	925	925	925	925	11
382	20231221	135500	107416025	925	925	925	925	0
383	20231221	135400	107416025	925	925	925	925	0
384	20231221	135300	107416025	925	925	925	925	1081
385	20231221	135200	106416100	925	925	925	925	0
386	20231221	135100	106416100	925	925	925	925	0
387	20231221	135000	106416100	925	925	925	925	1
388	20231221	134900	106415175	925	925	925	925	1000
389	20231221	134800	105490175	925	925	925	925	0
390	20231221	134700	105490175	925	925	925	925	50
391	20231221	134600	105443925	925	925	925	925	0
392	20231221	134500	105443925	925	925	925	925	0
393	20231221	134400	105443925	925	925	925	925	0
394	20231221	134300	105443925	925	925	925	925	10
395	20231221	134200	105434675	922	922	922	922	0
396	20231221	134100	105434675	922	922	922	922	0
397	20231221	134000	105434675	922	922	922	922	0
398	20231221	133900	105434675	922	922	922	922	0
399	20231221	133800	105434675	922	922	922	922	0
400	20231221	133700	105434675	922	922	922	922	0
401	20231221	133600	105434675	922	922	922	922	0
402	20231221	133500	105434675	922	922	922	922	0
403	20231221	133400	105434675	922	922	922	922	0
404	20231221	133300	105434675	922	922	922	922	550
405	20231221	133200	104927575	923	923	923	923	0
406	20231221	133100	104927575	923	923	923	923	30
407	20231221	133000	104899885	922	922	922	922	0
408	20231221	132900	104899885	922	922	922	922	0
409	20231221	132800	104899885	922	922	922	922	0
410	20231221	132700	104899885	922	922	922	922	0
411	20231221	132600	104899885	922	922	922	922	0
412	20231221	132500	104899885	922	922	922	922	2
413	20231221	132400	104898041	921	921	921	921	1
414	20231221	132300	104897120	921	922	922	921	521
415	20231221	132200	104416759	922	922	922	922	0
416	20231221	132100	104416759	922	922	922	922	1
417	20231221	132000	104415837	922	922	922	922	0
418	20231221	131900	104415837	922	922	922	922	0
419	20231221	131800	104415837	922	922	922	922	1
420	20231221	131700	104414915	922	923	926	922	308
421	20231221	131600	104129873	922	922	922	922	0
422	20231221	131500	104129873	922	922	922	922	2
423	20231221	131400	104128029	922	922	922	922	0
424	20231221	131300	104128029	922	922	922	922	0
425	20231221	131200	104128029	922	922	922	922	0
426	20231221	131100	104128029	922	922	922	922	0
427	20231221	131000	104128029	922	922	922	922	1
428	20231221	130900	104127107	922	922	922	922	1
429	20231221	130800	104126185	922	922	922	922	0
430	20231221	130700	104126185	922	922	922	922	1
431	20231221	130600	104125263	922	921	922	921	35
432	20231221	130500	104092994	921	923	923	921	10969
433	20231221	130400	93985002	923	923	923	923	1
434	20231221	130300	93984079	923	923	923	923	1
435	20231221	130200	93983156	923	923	923	923	1
436	20231221	130100	93982233	923	923	923	923	4
437	20231221	130000	93978541	923	923	923	923	1
438	20231221	125900	93977618	923	923	923	923	0
439	20231221	125800	93977618	923	922	923	922	546
440	20231221	125700	93473663	922	923	923	922	2995
441	20231221	125600	90711939	923	923	923	923	0
442	20231221	125500	90711939	923	923	923	923	1000
443	20231221	125400	89788939	923	923	923	923	2000
444	20231221	125300	87942939	923	923	923	923	223
445	20231221	125200	87737110	923	923	924	922	7029
446	20231221	125100	81249332	923	923	923	923	0
447	20231221	125000	81249332	923	923	923	923	0
448	20231221	124900	81249332	923	923	923	923	0
449	20231221	124800	81249332	923	925	925	923	20000
450	20231221	124700	62773565	926	926	926	926	0
451	20231221	124600	62773565	926	926	926	926	0
452	20231221	124500	62773565	926	926	926	926	0
453	20231221	124400	62773565	926	926	926	926	116
454	20231221	124300	62666149	926	926	926	926	107
455	20231221	124200	62567067	926	926	926	926	394
456	20231221	124100	62202223	925	925	925	925	0
457	20231221	124000	62202223	925	925	925	925	0
458	20231221	123900	62202223	925	926	926	925	80
459	20231221	123800	62128193	927	927	927	927	0
460	20231221	123700	62128193	927	927	927	927	0
461	20231221	123600	62128193	927	927	927	927	0
462	20231221	123500	62128193	927	927	927	927	0
463	20231221	123400	62128193	927	927	927	927	10
464	20231221	123300	62118923	927	927	927	927	10
465	20231221	123200	62109653	927	927	927	927	0
466	20231221	123100	62109653	927	927	927	927	0
467	20231221	123000	62109653	927	927	927	927	0
468	20231221	122900	62109653	927	927	927	927	12
469	20231221	122800	62098529	924	924	924	924	0
470	20231221	122700	62098529	924	924	924	924	0
471	20231221	122600	62098529	924	924	924	924	0
472	20231221	122500	62098529	924	924	924	924	0
473	20231221	122400	62098529	924	924	924	924	0
474	20231221	122300	62098529	924	924	924	924	0
475	20231221	122200	62098529	924	924	924	924	0
476	20231221	122100	62098529	924	924	924	924	0
477	20231221	122000	62098529	924	924	924	924	190
478	20231221	121900	61922969	925	925	925	925	0
479	20231221	121800	61922969	925	925	925	925	0
480	20231221	121700	61922969	925	925	925	925	0
481	20231221	121600	61922969	925	925	925	925	0
482	20231221	121500	61922969	925	925	925	925	501
483	20231221	121400	61459544	926	926	926	926	0
484	20231221	121300	61459544	926	926	926	926	1558
485	20231221	121200	60016836	927	927	927	927	14
486	20231221	121100	60003858	926	926	926	926	0
487	20231221	121000	60003858	926	926	926	926	0
488	20231221	120900	60003858	926	926	926	926	0
489	20231221	120800	60003858	926	926	926	926	0
490	20231221	120700	60003858	926	926	926	926	0
491	20231221	120600	60003858	926	926	926	926	0
492	20231221	120500	60003858	926	926	926	926	0
493	20231221	120400	60003858	926	926	926	926	0
494	20231221	120300	60003858	926	926	926	926	0
495	20231221	120200	60003858	926	926	926	926	0
496	20231221	120100	60003858	926	926	926	926	0
497	20231221	120000	60003858	926	926	926	926	1
498	20231221	115900	60002932	927	927	927	927	1
499	20231221	115800	60002005	927	927	927	927	10
500	20231221	115700	59992735	927	927	927	927	0
501	20231221	115600	59992735	927	927	927	927	0
502	20231221	115500	59992735	927	927	927	927	0
503	20231221	115400	59992735	927	927	927	927	0
504	20231221	115300	59992735	927	927	927	927	0
505	20231221	115200	59992735	927	927	927	927	0
506	20231221	115100	59992735	927	927	927	927	0
507	20231221	115000	59992735	927	927	927	927	1
508	20231221	114900	59991808	926	926	926	926	72
509	20231221	114800	59925136	926	926	926	926	134
510	20231221	114700	59801052	926	926	926	926	0
511	20231221	114600	59801052	926	926	926	926	0
512	20231221	114500	59801052	926	926	926	926	120
513	20231221	114400	59689932	925	925	925	925	8
514	20231221	114300	59682532	925	925	925	925	3
515	20231221	114200	59679757	925	925	925	925	0
516	20231221	114100	59679757	925	925	925	925	0
517	20231221	114000	59679757	925	925	925	925	0
518	20231221	113900	59679757	925	925	925	925	0
519	20231221	113800	59679757	925	925	925	925	0
520	20231221	113700	59679757	925	925	925	925	0
521	20231221	113600	59679757	925	925	925	925	0
522	20231221	113500	59679757	925	925	925	925	0
523	20231221	113400	59679757	925	925	925	925	0
524	20231221	113300	59679757	925	925	925	925	0
525	20231221	113200	59679757	925	925	925	925	0
526	20231221	113100	59679757	925	925	925	925	0
527	20231221	113000	59679757	925	925	925	925	0
528	20231221	112900	59679757	925	925	925	925	14
529	20231221	112800	59666807	925	925	925	925	20
530	20231221	112700	59648307	925	925	925	925	1
531	20231221	112600	59647382	922	922	922	922	0
532	20231221	112500	59647382	922	922	922	922	0
533	20231221	112400	59647382	922	922	922	922	0
534	20231221	112300	59647382	922	922	922	922	0
535	20231221	112200	59647382	922	922	922	922	0
536	20231221	112100	59647382	922	922	922	922	0
537	20231221	112000	59647382	922	922	922	922	0
538	20231221	111900	59647382	922	922	922	922	0
539	20231221	111800	59647382	922	922	922	922	0
540	20231221	111700	59647382	922	922	922	922	0
541	20231221	111600	59647382	922	922	922	922	0
542	20231221	111500	59647382	922	922	922	922	0
543	20231221	111400	59647382	922	922	922	922	9000
544	20231221	111300	51349382	922	922	922	922	0
545	20231221	111200	51349382	922	922	922	922	0
546	20231221	111100	51349382	922	922	922	922	0
547	20231221	111000	51349382	922	922	922	922	20
548	20231221	110900	51330942	922	922	922	922	0
549	20231221	110800	51330942	922	922	922	922	0
550	20231221	110700	51330942	922	922	922	922	0
551	20231221	110600	51330942	922	922	922	922	0
552	20231221	110500	51330942	922	922	922	922	0
553	20231221	110400	51330942	922	923	924	922	10985
554	20231221	110300	41190644	924	924	924	924	2
555	20231221	110200	41188796	924	924	924	924	0
556	20231221	110100	41188796	924	924	924	924	0
557	20231221	110000	41188796	924	924	924	924	0
558	20231221	105900	41188796	924	924	924	924	819
559	20231221	105800	40432040	926	926	926	926	27
560	20231221	105700	40407038	924	924	924	924	0
561	20231221	105600	40407038	924	924	924	924	1
562	20231221	105500	40406114	924	924	924	924	2725
563	20231221	105400	37888214	923	923	923	923	0
564	20231221	105300	37888214	923	923	923	923	0
565	20231221	105200	37888214	923	923	923	923	0
566	20231221	105100	37888214	923	923	923	923	182
567	20231221	105000	37720228	924	924	924	924	0
568	20231221	104900	37720228	924	924	924	924	961
569	20231221	104800	36832264	925	925	925	925	19
570	20231221	104700	36814689	925	925	925	925	0
571	20231221	104600	36814689	925	925	925	925	23
572	20231221	104500	36793414	925	925	925	925	0
573	20231221	104400	36793414	925	925	925	925	0
574	20231221	104300	36793414	925	925	925	925	0
575	20231221	104200	36793414	925	925	925	925	11
576	20231221	104100	36783239	924	924	924	924	0
577	20231221	104000	36783239	924	924	924	924	0
578	20231221	103900	36783239	924	924	924	924	100
579	20231221	103800	36690839	926	926	926	926	0
580	20231221	103700	36690839	926	925	926	925	2
581	20231221	103600	36688988	925	925	925	925	128
582	20231221	103500	36570588	925	925	925	925	5
583	20231221	103400	36565963	926	926	926	926	0
584	20231221	103300	36565963	926	926	926	926	0
585	20231221	103200	36565963	926	926	926	926	0
586	20231221	103100	36565963	926	926	926	926	0
587	20231221	103000	36565963	926	925	926	925	35
588	20231221	102900	36533568	924	924	924	924	0
589	20231221	102800	36533568	924	924	924	924	0
590	20231221	102700	36533568	924	926	926	924	29
591	20231221	102600	36506716	926	926	926	926	192
592	20231221	102500	36328924	926	926	926	926	0
593	20231221	102400	36328924	926	926	926	926	0
594	20231221	102300	36328924	926	926	926	926	0
595	20231221	102200	36328924	926	926	926	926	2
596	20231221	102100	36327072	923	925	925	923	1480
597	20231221	102000	34961012	923	923	923	923	0
598	20231221	101900	34961012	923	923	923	923	0
599	20231221	101800	34961012	923	923	923	923	0
600	20231221	101700	34961012	923	923	923	923	0
601	20231221	101600	34961012	923	923	923	923	600
602	20231221	101500	34407212	923	923	923	923	1
603	20231221	101400	34406289	923	923	923	923	2850
604	20231221	101300	31775739	925	925	925	925	0
605	20231221	101200	31775739	925	925	925	925	510
606	20231221	101100	31303989	926	927	927	926	7667
607	20231221	101000	24196880	927	927	927	927	6
608	20231221	100900	24191318	928	928	928	928	70
609	20231221	100800	24126358	928	928	928	927	413
610	20231221	100700	23743494	927	928	928	927	1000
611	20231221	100600	22816394	928	928	928	928	0
612	20231221	100500	22816394	928	928	928	928	0
613	20231221	100400	22816394	928	928	928	928	0
614	20231221	100300	22816394	928	928	928	928	6
615	20231221	100200	22810826	928	928	928	928	241
616	20231221	100100	22587178	928	928	928	928	0
617	20231221	100000	22587178	928	928	928	928	10
618	20231221	095900	22577898	928	928	928	928	0
619	20231221	095800	22577898	928	928	928	928	0
620	20231221	095700	22577898	928	928	928	928	1
621	20231221	095600	22576970	928	928	928	928	10
622	20231221	095500	22567690	927	927	927	927	0
623	20231221	095400	22567690	927	927	927	927	6
624	20231221	095300	22562128	928	927	928	927	17
625	20231221	095200	22546353	927	927	927	927	10
626	20231221	095100	22537083	928	928	928	928	0
627	20231221	095000	22537083	928	928	928	928	0
628	20231221	094900	22537083	928	928	928	928	0
629	20231221	094800	22537083	928	928	928	928	0
630	20231221	094700	22537083	928	928	928	928	0
631	20231221	094600	22537083	928	928	928	928	15
632	20231221	094500	22523163	928	928	928	928	100
633	20231221	094400	22430363	928	928	928	928	10
634	20231221	094300	22421083	928	928	928	928	1
635	20231221	094200	22420155	928	928	928	928	25
636	20231221	094100	22396955	928	928	928	928	100
637	20231221	094000	22304155	928	928	928	928	0
638	20231221	093900	22304155	928	928	928	928	22
639	20231221	093800	22283739	928	928	928	928	3
640	20231221	093700	22280955	928	928	928	928	2
641	20231221	093600	22279099	927	927	927	927	90
642	20231221	093500	22195669	923	923	923	923	0
643	20231221	093400	22195669	923	923	923	923	50
644	20231221	093300	22149519	927	927	927	927	0
645	20231221	093200	22149519	927	927	927	927	10
646	20231221	093100	22140249	928	928	928	928	0
647	20231221	093000	22140249	928	928	928	928	0
648	20231221	092900	22140249	928	927	928	920	6112
649	20231221	092800	16500712	927	927	927	927	100
650	20231221	092700	16408012	928	928	928	928	0
651	20231221	092600	16408012	928	928	928	928	0
652	20231221	092500	16408012	928	928	928	928	0
653	20231221	092400	16408012	928	928	928	928	0
654	20231221	092300	16408012	928	928	928	928	0
655	20231221	092200	16408012	928	927	928	927	17
656	20231221	092100	16392245	928	928	928	928	1
657	20231221	092000	16391317	927	927	927	927	100
658	20231221	091900	16298617	928	928	928	928	42
659	20231221	091800	16259641	928	928	928	928	153
660	20231221	091700	16117657	928	928	928	928	107
661	20231221	091600	16018361	928	927	928	927	303
662	20231221	091500	15737230	927	927	927	927	14
663	20231221	091400	15724252	927	927	927	927	1036
664	20231221	091300	14763880	927	927	927	927	461
665	20231221	091200	14336533	927	927	927	927	507
666	20231221	091100	13866544	928	928	928	925	590
667	20231221	091000	13320524	928	928	928	928	2070
668	20231221	090900	11399564	928	928	928	928	322
669	20231221	090800	11100748	928	928	928	928	59
670	20231221	090700	11045996	928	928	928	928	100
671	20231221	090600	10953196	928	928	928	928	335
672	20231221	090500	10642316	928	928	928	928	0
673	20231221	090400	10642316	928	928	928	928	100
674	20231221	090300	10549516	928	928	928	928	467
675	20231221	090200	10116140	921	921	921	921	0
676	20231221	090100	10116140	921	925	925	921	5806
677	20231221	090000	4768414	925	930	930	924	5138