KissMeData/019660/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190400	98130934	973	973	973	973	3945
3	20231222	190300	98130934	973	973	973	973	0
4	20231222	190200	98130934	973	973	973	973	0
5	20231222	190100	98130934	973	973	973	973	0
6	20231222	190000	98130934	973	973	973	973	0
7	20231222	185900	98130934	973	973	973	973	0
8	20231222	185800	98130934	973	973	973	973	0
9	20231222	185700	98130934	973	973	973	973	0
10	20231222	185600	98130934	973	973	973	973	0
11	20231222	185500	98130934	973	973	973	973	0
12	20231222	185400	98130934	973	973	973	973	0
13	20231222	185300	98130934	973	973	973	973	0
14	20231222	185200	98130934	973	973	973	973	0
15	20231222	185100	98130934	973	973	973	973	0
16	20231222	185000	98130934	973	973	973	973	0
17	20231222	184900	98130934	973	973	973	973	0
18	20231222	184800	98130934	973	973	973	973	0
19	20231222	184700	98130934	973	973	973	973	0
20	20231222	184600	98130934	973	973	973	973	0
21	20231222	184500	98130934	973	973	973	973	0
22	20231222	184400	98130934	973	973	973	973	0
23	20231222	184300	98130934	973	973	973	973	0
24	20231222	184200	98130934	973	973	973	973	0
25	20231222	184100	98130934	973	973	973	973	0
26	20231222	184000	98130934	973	973	973	973	0
27	20231222	183900	98130934	973	973	973	973	0
28	20231222	183800	98130934	973	973	973	973	0
29	20231222	183700	98130934	973	973	973	973	0
30	20231222	183600	98130934	973	973	973	973	0
31	20231222	183500	98130934	973	973	973	973	0
32	20231222	183400	98130934	973	973	973	973	3945
33	20231222	183300	98130934	973	973	973	973	0
34	20231222	183200	98130934	973	973	973	973	0
35	20231222	183100	98130934	973	973	973	973	0
36	20231222	183000	98130934	973	973	973	973	0
37	20231222	182900	98130934	973	973	973	973	0
38	20231222	182800	98130934	973	973	973	973	0
39	20231222	182700	98130934	973	973	973	973	0
40	20231222	182600	98130934	973	973	973	973	0
41	20231222	182500	98130934	973	973	973	973	0
42	20231222	182400	98130934	973	973	973	973	0
43	20231222	182300	98130934	973	973	973	973	0
44	20231222	182200	98130934	973	973	973	973	0
45	20231222	182100	98130934	973	973	973	973	0
46	20231222	182000	98130934	973	973	973	973	0
47	20231222	181900	98130934	973	973	973	973	0
48	20231222	181800	98130934	973	973	973	973	0
49	20231222	181700	98130934	973	973	973	973	0
50	20231222	181600	98130934	973	973	973	973	0
51	20231222	181500	98130934	973	973	973	973	0
52	20231222	181400	98130934	973	973	973	973	0
53	20231222	181300	98130934	973	973	973	973	0
54	20231222	181200	98130934	973	973	973	973	0
55	20231222	181100	98130934	973	973	973	973	0
56	20231222	181000	98130934	973	973	973	973	0
57	20231222	180900	98130934	973	973	973	973	0
58	20231222	180800	98130934	973	973	973	973	0
59	20231222	180700	98130934	973	973	973	973	0
60	20231222	180600	98130934	973	973	973	973	0
61	20231222	180500	98130934	973	973	973	973	0
62	20231222	180400	98130934	973	973	973	973	3945
63	20231222	180300	98130934	973	973	973	973	0
64	20231222	180200	98130934	973	973	973	973	0
65	20231222	180100	98130934	973	973	973	973	0
66	20231222	180000	98130934	973	973	973	973	0
67	20231222	175900	98130934	973	973	973	973	0
68	20231222	175800	98130934	973	973	973	973	0
69	20231222	175700	98130934	973	973	973	973	0
70	20231222	175600	98130934	973	973	973	973	0
71	20231222	175500	98130934	973	973	973	973	0
72	20231222	175400	98130934	973	973	973	973	0
73	20231222	175300	98130934	973	973	973	973	0
74	20231222	175200	98130934	973	973	973	973	0
75	20231222	175100	98130934	973	973	973	973	0
76	20231222	175000	98130934	973	973	973	973	0
77	20231222	174900	98130934	973	973	973	973	0
78	20231222	174800	98130934	973	973	973	973	0
79	20231222	174700	98130934	973	973	973	973	0
80	20231222	174600	98130934	973	973	973	973	0
81	20231222	174500	98130934	973	973	973	973	0
82	20231222	174400	98130934	973	973	973	973	0
83	20231222	174300	98130934	973	973	973	973	0
84	20231222	174200	98130934	973	973	973	973	0
85	20231222	174100	98130934	973	973	973	973	0
86	20231222	174000	98130934	973	973	973	973	0
87	20231222	173900	98130934	973	973	973	973	0
88	20231222	173800	98130934	973	973	973	973	0
89	20231222	173700	98130934	973	973	973	973	0
90	20231222	173600	98130934	973	973	973	973	0
91	20231222	173500	98130934	973	973	973	973	0
92	20231222	173400	98130934	973	973	973	973	3945
93	20231222	173300	98130934	973	973	973	973	0
94	20231222	173200	98130934	973	973	973	973	0
95	20231222	173100	98130934	973	973	973	973	0
96	20231222	173000	98130934	973	973	973	973	0
97	20231222	172900	98130934	973	973	973	973	0
98	20231222	172800	98130934	973	973	973	973	0
99	20231222	172700	98130934	973	973	973	973	0
100	20231222	172600	98130934	973	973	973	973	0
101	20231222	172500	98130934	973	973	973	973	0
102	20231222	172400	98130934	973	973	973	973	0
103	20231222	172300	98130934	973	973	973	973	0
104	20231222	172200	98130934	973	973	973	973	0
105	20231222	172100	98130934	973	973	973	973	0
106	20231222	172000	98130934	973	973	973	973	0
107	20231222	171900	98130934	973	973	973	973	0
108	20231222	171800	98130934	973	973	973	973	0
109	20231222	171700	98130934	973	973	973	973	0
110	20231222	171600	98130934	973	973	973	973	0
111	20231222	171500	98130934	973	973	973	973	0
112	20231222	171400	98130934	973	973	973	973	0
113	20231222	171300	98130934	973	973	973	973	0
114	20231222	171200	98130934	973	973	973	973	0
115	20231222	171100	98130934	973	973	973	973	0
116	20231222	171000	98130934	973	973	973	973	0
117	20231222	170900	98130934	973	973	973	973	0
118	20231222	170800	98130934	973	973	973	973	0
119	20231222	170700	98130934	973	973	973	973	0
120	20231222	170600	98130934	973	973	973	973	0
121	20231222	170500	98130934	973	973	973	973	0
122	20231222	170400	98130934	973	973	973	973	3945
123	20231222	170300	98130934	973	973	973	973	0
124	20231222	170200	98130934	973	973	973	973	0
125	20231222	170100	98130934	973	973	973	973	0
126	20231222	170000	98130934	973	973	973	973	0
127	20231222	165900	98130934	973	973	973	973	0
128	20231222	165800	98130934	973	973	973	973	0
129	20231222	165700	98130934	973	973	973	973	0
130	20231222	165600	98130934	973	973	973	973	0
131	20231222	165500	98130934	973	973	973	973	0
132	20231222	165400	98130934	973	973	973	973	0
133	20231222	165300	98130934	973	973	973	973	0
134	20231222	165200	98130934	973	973	973	973	0
135	20231222	165100	98130934	973	973	973	973	0
136	20231222	165000	98130934	973	973	973	973	0
137	20231222	164900	98130934	973	973	973	973	0
138	20231222	164800	98130934	973	973	973	973	0
139	20231222	164700	98130934	973	973	973	973	0
140	20231222	164600	98130934	973	973	973	973	0
141	20231222	164500	98130934	973	973	973	973	0
142	20231222	164400	98130934	973	973	973	973	0
143	20231222	164300	98130934	973	973	973	973	0
144	20231222	164200	98130934	973	973	973	973	0
145	20231222	164100	98130934	973	973	973	973	0
146	20231222	164000	98130934	973	973	973	973	0
147	20231222	163900	98130934	973	973	973	973	0
148	20231222	163800	98130934	973	973	973	973	0
149	20231222	163700	98130934	973	973	973	973	0
150	20231222	163600	98130934	973	973	973	973	0
151	20231222	163500	98130934	973	973	973	973	0
152	20231222	163400	98130934	973	973	973	973	3945
153	20231222	163300	98130934	973	973	973	973	0
154	20231222	163200	98130934	973	973	973	973	0
155	20231222	163100	98130934	973	973	973	973	0
156	20231222	163000	98130934	973	973	973	973	0
157	20231222	162900	98130934	973	973	973	973	0
158	20231222	162800	98130934	973	973	973	973	0
159	20231222	162700	98130934	973	973	973	973	0
160	20231222	162600	98130934	973	973	973	973	0
161	20231222	162500	98130934	973	973	973	973	0
162	20231222	162400	98130934	973	973	973	973	0
163	20231222	162300	98130934	973	973	973	973	0
164	20231222	162200	98130934	973	973	973	973	0
165	20231222	162100	98130934	973	973	973	973	0
166	20231222	162000	98130934	973	973	973	973	0
167	20231222	161900	98130934	973	973	973	973	0
168	20231222	161800	98130934	973	973	973	973	0
169	20231222	161700	98130934	973	973	973	973	0
170	20231222	161600	98130934	973	973	973	973	0
171	20231222	161500	98130934	973	973	973	973	0
172	20231222	161400	98130934	973	973	973	973	0
173	20231222	161300	98130934	973	973	973	973	0
174	20231222	161200	98130934	973	973	973	973	0
175	20231222	161100	98130934	973	973	973	973	0
176	20231222	161000	98130934	973	973	973	973	0
177	20231222	160900	98130934	973	973	973	973	0
178	20231222	160800	98130934	973	973	973	973	0
179	20231222	160700	98130934	973	973	973	973	0
180	20231222	160600	98130934	973	973	973	973	0
181	20231222	160500	98130934	973	973	973	973	0
182	20231222	160400	98130934	973	973	973	973	3945
183	20231222	160300	98130934	973	973	973	973	0
184	20231222	160200	98130934	973	973	973	973	0
185	20231222	160100	98130934	973	973	973	973	0
186	20231222	160000	98130934	973	973	973	973	0
187	20231222	155900	98130934	973	973	973	973	0
188	20231222	155800	98130934	973	973	973	973	0
189	20231222	155700	98130934	973	973	973	973	0
190	20231222	155600	98130934	973	973	973	973	0
191	20231222	155500	98130934	973	973	973	973	0
192	20231222	155400	98130934	973	973	973	973	0
193	20231222	155300	98130934	973	973	973	973	0
194	20231222	155200	98130934	973	973	973	973	0
195	20231222	155100	98130934	973	973	973	973	0
196	20231222	155000	98130934	973	973	973	973	0
197	20231222	154900	98130934	973	973	973	973	0
198	20231222	154800	98130934	973	973	973	973	0
199	20231222	154700	98130934	973	973	973	973	0
200	20231222	154600	98130934	973	973	973	973	0
201	20231222	154500	98130934	973	973	973	973	0
202	20231222	154400	98130934	973	973	973	973	0
203	20231222	154300	98130934	973	973	973	973	0
204	20231222	154200	98130934	973	973	973	973	0
205	20231222	154100	98130934	973	973	973	973	0
206	20231222	154000	98130934	973	973	973	973	0
207	20231222	153900	98130934	973	973	973	973	0
208	20231222	153800	98130934	973	973	973	973	0
209	20231222	153700	98130934	973	973	973	973	0
210	20231222	153600	98130934	973	973	973	973	0
211	20231222	153500	98130934	973	973	973	973	0
212	20231222	153400	98130934	973	973	973	973	3945
213	20231222	153300	98130934	973	973	973	973	0
214	20231222	153200	98130934	973	973	973	973	0
215	20231222	153100	98130934	973	973	973	973	0
216	20231222	153000	98130934	973	973	973	973	3945
217	20231222	152900	94292449	983	983	983	983	0
218	20231222	152800	94292449	983	983	983	983	0
219	20231222	152700	94292449	983	983	983	983	0
220	20231222	152600	94292449	983	983	983	983	0
221	20231222	152500	94292449	983	983	983	983	0
222	20231222	152400	94292449	983	983	983	983	0
223	20231222	152300	94292449	983	983	983	983	0
224	20231222	152200	94292449	983	983	983	983	0
225	20231222	152100	94292449	983	983	983	983	0
226	20231222	152000	94292449	983	983	983	983	0
227	20231222	151900	94292449	983	980	983	980	1539
228	20231222	151800	92782823	979	978	979	978	4490
229	20231222	151700	88387222	978	977	978	977	939
230	20231222	151600	87468889	978	977	978	977	1001
231	20231222	151500	86490540	977	977	977	977	37
232	20231222	151400	86454391	977	977	977	975	1004
233	20231222	151300	85475483	977	977	977	977	20
234	20231222	151200	85455943	976	974	976	974	25
235	20231222	151100	85431575	974	976	976	974	305
236	20231222	151000	85134156	976	977	977	976	102
237	20231222	150900	85034511	976	976	976	976	10
238	20231222	150800	85024751	976	976	976	976	9
239	20231222	150700	85015967	976	976	976	976	10
240	20231222	150600	85006207	976	976	976	976	9
241	20231222	150500	84997423	976	976	976	976	100
242	20231222	150400	84899823	976	976	976	976	21
243	20231222	150300	84879327	977	977	977	977	100
244	20231222	150200	84781627	977	977	977	977	0
245	20231222	150100	84781627	977	977	977	977	6
246	20231222	150000	84775765	977	977	977	977	0
247	20231222	145900	84775765	977	977	977	977	0
248	20231222	145800	84775765	977	977	977	977	0
249	20231222	145700	84775765	977	977	977	977	0
250	20231222	145600	84775765	977	977	977	977	0
251	20231222	145500	84775765	977	977	977	977	0
252	20231222	145400	84775765	977	977	977	977	0
253	20231222	145300	84775765	977	977	977	977	18
254	20231222	145200	84758179	975	975	975	975	0
255	20231222	145100	84758179	975	975	975	975	0
256	20231222	145000	84758179	975	975	975	975	0
257	20231222	144900	84758179	975	975	975	975	6
258	20231222	144800	84752329	976	976	976	976	0
259	20231222	144700	84752329	976	976	976	976	17
260	20231222	144600	84735737	976	976	976	976	0
261	20231222	144500	84735737	976	976	976	976	0
262	20231222	144400	84735737	976	977	977	976	48
263	20231222	144300	84688850	976	976	976	976	9
264	20231222	144200	84680066	975	975	975	975	0
265	20231222	144100	84680066	975	977	977	975	104
266	20231222	144000	84578646	975	975	975	975	0
267	20231222	143900	84578646	975	975	975	975	0
268	20231222	143800	84578646	975	975	975	975	0
269	20231222	143700	84578646	975	975	975	975	0
270	20231222	143600	84578646	975	975	975	975	0
271	20231222	143500	84578646	975	975	975	975	0
272	20231222	143400	84578646	975	975	975	975	0
273	20231222	143300	84578646	975	975	975	975	0
274	20231222	143200	84578646	975	975	975	975	309
275	20231222	143100	84277371	975	975	975	975	17
276	20231222	143000	84260796	975	975	975	975	10
277	20231222	142900	84251046	976	977	977	976	95
278	20231222	142800	84158236	977	977	977	977	0
279	20231222	142700	84158236	977	977	977	977	10
280	20231222	142600	84148466	977	977	977	977	0
281	20231222	142500	84148466	977	977	977	977	0
282	20231222	142400	84148466	977	977	977	977	3
283	20231222	142300	84145535	978	978	978	978	0
284	20231222	142200	84145535	978	978	978	978	0
285	20231222	142100	84145535	978	978	978	978	18
286	20231222	142000	84127931	979	979	979	979	0
287	20231222	141900	84127931	979	979	979	979	0
288	20231222	141800	84127931	979	979	979	979	0
289	20231222	141700	84127931	979	979	979	979	0
290	20231222	141600	84127931	979	979	979	979	0
291	20231222	141500	84127931	979	979	979	979	0
292	20231222	141400	84127931	979	979	979	979	20
293	20231222	141300	84108351	979	979	979	979	1
294	20231222	141200	84107372	979	979	979	979	0
295	20231222	141100	84107372	979	979	979	979	20
296	20231222	141000	84087792	979	976	979	976	4
297	20231222	140900	84083879	975	975	975	975	0
298	20231222	140800	84083879	975	975	975	975	0
299	20231222	140700	84083879	975	975	975	975	0
300	20231222	140600	84083879	975	975	975	975	2695
301	20231222	140500	81456254	975	975	975	975	140
302	20231222	140400	81319754	975	975	975	975	903
303	20231222	140300	80439329	972	972	972	972	0
304	20231222	140200	80439329	972	972	972	972	400
305	20231222	140100	80050529	972	972	972	972	0
306	20231222	140000	80050529	972	972	972	972	0
307	20231222	135900	80050529	972	972	972	972	0
308	20231222	135800	80050529	972	972	972	972	1152
309	20231222	135700	78930785	972	973	973	972	2913
310	20231222	135600	76096445	973	973	973	973	0
311	20231222	135500	76096445	973	973	973	973	2775
312	20231222	135400	73396370	974	974	974	974	15
313	20231222	135300	73381760	975	973	975	973	313
314	20231222	135200	73076606	973	975	975	973	103
315	20231222	135100	72976187	973	973	973	973	0
316	20231222	135000	72976187	973	973	973	973	0
317	20231222	134900	72976187	973	973	973	973	1
318	20231222	134800	72975214	974	974	974	974	0
319	20231222	134700	72975214	974	974	974	974	1
320	20231222	134600	72974240	973	973	973	973	0
321	20231222	134500	72974240	973	973	973	973	0
322	20231222	134400	72974240	973	973	973	973	210
323	20231222	134300	72769910	973	973	973	973	0
324	20231222	134200	72769910	973	973	973	973	0
325	20231222	134100	72769910	973	973	973	973	0
326	20231222	134000	72769910	973	973	973	973	0
327	20231222	133900	72769910	973	973	973	973	10
328	20231222	133800	72760180	973	973	973	973	100
329	20231222	133700	72662880	973	973	973	973	0
330	20231222	133600	72662880	973	973	973	973	0
331	20231222	133500	72662880	973	973	973	973	1
332	20231222	133400	72661907	975	975	975	975	0
333	20231222	133300	72661907	975	975	975	975	0
334	20231222	133200	72661907	975	975	975	975	0
335	20231222	133100	72661907	975	975	975	975	0
336	20231222	133000	72661907	975	975	975	974	695
337	20231222	132900	71984880	975	974	975	974	625
338	20231222	132800	71376112	974	974	974	974	141
339	20231222	132700	71238778	974	974	974	974	64
340	20231222	132600	71176442	974	974	974	974	0
341	20231222	132500	71176442	974	974	974	974	20
342	20231222	132400	71156962	974	974	974	974	0
343	20231222	132300	71156962	974	974	974	974	0
344	20231222	132200	71156962	974	974	974	974	10
345	20231222	132100	71147222	975	975	975	975	62
346	20231222	132000	71086772	975	975	975	975	0
347	20231222	131900	71086772	975	975	975	975	0
348	20231222	131800	71086772	975	974	975	974	28
349	20231222	131700	71059482	974	974	974	974	10
350	20231222	131600	71049742	974	974	974	974	10
351	20231222	131500	71040002	974	974	974	974	404
352	20231222	131400	70646506	973	973	973	973	10
353	20231222	131300	70636776	973	973	973	973	20
354	20231222	131200	70617316	974	973	974	973	832
355	20231222	131100	69807662	973	973	973	973	1270
356	20231222	131000	68571952	973	973	973	973	1
357	20231222	130900	68570979	970	970	970	970	1500
358	20231222	130800	67115979	974	974	974	974	0
359	20231222	130700	67115979	974	974	974	974	0
360	20231222	130600	67115979	974	974	974	974	18
361	20231222	130500	67098447	974	974	974	974	0
362	20231222	130400	67098447	974	974	974	974	1
363	20231222	130300	67097473	971	974	974	971	393
364	20231222	130200	66715867	971	972	972	971	1500
365	20231222	130100	65259205	974	974	974	974	0
366	20231222	130000	65259205	974	972	974	972	11
367	20231222	125900	65248509	972	972	972	972	29
368	20231222	125800	65220321	972	972	972	972	224
369	20231222	125700	65002593	972	973	973	972	594
370	20231222	125600	64425218	975	975	975	975	0
371	20231222	125500	64425218	975	975	975	975	0
372	20231222	125400	64425218	975	975	975	975	0
373	20231222	125300	64425218	975	975	975	975	0
374	20231222	125200	64425218	975	975	975	975	0
375	20231222	125100	64425218	975	975	975	975	0
376	20231222	125000	64425218	975	975	975	975	0
377	20231222	124900	64425218	975	975	975	975	0
378	20231222	124800	64425218	975	975	975	975	0
379	20231222	124700	64425218	975	975	975	975	20
380	20231222	124600	64405718	975	975	975	975	0
381	20231222	124500	64405718	975	975	975	975	0
382	20231222	124400	64405718	975	975	975	975	0
383	20231222	124300	64405718	975	975	975	975	5
384	20231222	124200	64400843	978	978	978	978	0
385	20231222	124100	64400843	978	978	978	978	0
386	20231222	124000	64400843	978	978	978	978	0
387	20231222	123900	64400843	978	978	978	978	0
388	20231222	123800	64400843	978	978	978	978	0
389	20231222	123700	64400843	978	978	978	978	3
390	20231222	123600	64397909	978	978	978	978	0
391	20231222	123500	64397909	978	978	978	978	0
392	20231222	123400	64397909	978	972	978	972	28
393	20231222	123300	64370537	978	978	978	978	0
394	20231222	123200	64370537	978	972	978	972	48
395	20231222	123100	64323875	979	979	979	979	0
396	20231222	123000	64323875	979	979	979	979	1
397	20231222	122900	64322896	975	979	979	975	2
398	20231222	122800	64320942	971	971	971	971	0
399	20231222	122700	64320942	971	973	973	971	53
400	20231222	122600	64269397	971	972	972	971	17
401	20231222	122500	64252883	976	976	976	971	1135
402	20231222	122400	63148112	977	977	977	977	3
403	20231222	122300	63145181	977	977	977	977	0
404	20231222	122200	63145181	977	977	977	977	0
405	20231222	122100	63145181	977	977	977	977	0
406	20231222	122000	63145181	977	978	978	977	5
407	20231222	121900	63140295	980	978	980	978	6
408	20231222	121800	63134423	978	980	980	978	104
409	20231222	121700	63032509	980	980	980	980	2
410	20231222	121600	63030549	979	979	979	979	2
411	20231222	121500	63028591	979	979	979	979	1
412	20231222	121400	63027612	979	980	980	979	3
413	20231222	121300	63024674	980	980	980	980	1
414	20231222	121200	63023694	979	979	979	979	0
415	20231222	121100	63023694	979	979	979	979	0
416	20231222	121000	63023694	979	979	979	979	0
417	20231222	120900	63023694	979	979	979	979	0
418	20231222	120800	63023694	979	979	979	979	0
419	20231222	120700	63023694	979	979	979	979	18
420	20231222	120600	63006072	980	978	980	978	10
421	20231222	120500	62996274	975	976	976	975	500
422	20231222	120400	62508768	980	979	980	979	20
423	20231222	120300	62489177	980	980	980	980	0
424	20231222	120200	62489177	980	976	980	975	35
425	20231222	120100	62455032	979	979	979	979	0
426	20231222	120000	62455032	979	979	979	979	0
427	20231222	115900	62455032	979	979	979	979	0
428	20231222	115800	62455032	979	979	979	979	0
429	20231222	115700	62455032	979	979	979	979	18
430	20231222	115600	62437410	981	981	981	981	0
431	20231222	115500	62437410	981	981	981	981	0
432	20231222	115400	62437410	981	981	981	981	2
433	20231222	115300	62435448	975	977	977	975	1750
434	20231222	115200	60729148	981	981	981	981	0
435	20231222	115100	60729148	981	978	981	978	409
436	20231222	115000	60329141	972	973	973	972	17
437	20231222	114900	60312607	978	978	978	978	0
438	20231222	114800	60312607	978	978	978	978	0
439	20231222	114700	60312607	978	978	978	978	0
440	20231222	114600	60312607	978	978	978	978	0
441	20231222	114500	60312607	978	978	978	978	0
442	20231222	114400	60312607	978	978	978	978	2
443	20231222	114300	60310651	978	978	978	978	0
444	20231222	114200	60310651	978	978	978	978	18
445	20231222	114100	60293047	973	979	979	973	2138
446	20231222	114000	58210623	980	980	980	980	0
447	20231222	113900	58210623	980	980	980	980	0
448	20231222	113800	58210623	980	980	980	980	23
449	20231222	113700	58188083	980	980	980	980	5
450	20231222	113600	58183183	976	977	977	976	3
451	20231222	113500	58180253	980	978	980	978	8
452	20231222	113400	58172417	977	978	978	977	18
453	20231222	113300	58154821	979	979	979	979	0
454	20231222	113200	58154821	979	979	979	979	0
455	20231222	113100	58154821	979	979	979	979	19
456	20231222	113000	58136220	977	977	977	977	297
457	20231222	112900	57846051	977	977	977	977	0
458	20231222	112800	57846051	977	977	977	977	0
459	20231222	112700	57846051	977	977	978	977	11
460	20231222	112600	57835300	978	977	978	975	80
461	20231222	112500	57757264	977	975	977	974	1751
462	20231222	112400	56051081	979	979	979	979	1
463	20231222	112300	56050102	980	980	980	980	0
464	20231222	112200	56050102	980	980	980	980	340
465	20231222	112100	55716902	980	980	980	980	0
466	20231222	112000	55716902	980	980	980	980	0
467	20231222	111900	55716902	980	980	980	980	10
468	20231222	111800	55707102	981	981	981	981	0
469	20231222	111700	55707102	981	980	981	980	13
470	20231222	111600	55694360	981	981	981	981	0
471	20231222	111500	55694360	981	981	981	981	1
472	20231222	111400	55693379	975	980	980	975	336
473	20231222	111300	55365188	982	982	982	982	0
474	20231222	111200	55365188	982	982	982	982	0
475	20231222	111100	55365188	982	982	982	982	0
476	20231222	111000	55365188	982	982	982	982	18
477	20231222	110900	55347512	980	980	980	980	0
478	20231222	110800	55347512	980	980	980	980	4
479	20231222	110700	55343592	981	980	982	980	19
480	20231222	110600	55324954	980	981	981	980	4
481	20231222	110500	55321032	983	983	983	983	0
482	20231222	110400	55321032	983	983	983	983	0
483	20231222	110300	55321032	983	983	983	983	11
484	20231222	110200	55310219	983	983	983	983	0
485	20231222	110100	55310219	983	983	983	983	0
486	20231222	110000	55310219	983	983	983	983	0
487	20231222	105900	55310219	983	983	983	983	15
488	20231222	105800	55295474	983	983	983	983	1
489	20231222	105700	55294491	984	984	984	984	0
490	20231222	105600	55294491	984	984	984	984	0
491	20231222	105500	55294491	984	984	984	984	52
492	20231222	105400	55243323	984	984	984	984	0
493	20231222	105300	55243323	984	978	984	978	2
494	20231222	105200	55241361	985	985	985	985	0
495	20231222	105100	55241361	985	985	985	985	0
496	20231222	105000	55241361	985	985	985	985	19
497	20231222	104900	55222646	987	978	987	977	1015
498	20231222	104800	54230186	988	987	988	987	18
499	20231222	104700	54212419	988	988	988	988	18
500	20231222	104600	54194635	987	987	987	987	17
501	20231222	104500	54177856	988	988	988	988	0
502	20231222	104400	54177856	988	988	988	988	0
503	20231222	104300	54177856	988	988	988	988	0
504	20231222	104200	54177856	988	988	988	988	1319
505	20231222	104100	52874684	994	994	994	994	0
506	20231222	104000	52874684	994	989	994	989	800
507	20231222	103900	52082830	985	980	985	980	6789
508	20231222	103800	45425095	980	977	980	977	5703
509	20231222	103700	39844356	977	977	977	977	313
510	20231222	103600	39538555	977	977	977	977	687
511	20231222	103500	38867356	978	978	978	978	0
512	20231222	103400	38867356	978	977	978	977	724
513	20231222	103300	38159906	977	977	977	977	0
514	20231222	103200	38159906	977	977	977	977	0
515	20231222	103100	38159906	977	977	977	977	0
516	20231222	103000	38159906	977	977	977	977	475
517	20231222	102900	37695831	978	978	978	978	0
518	20231222	102800	37695831	978	978	978	978	0
519	20231222	102700	37695831	978	977	978	977	100
520	20231222	102600	37598120	978	978	978	978	500
521	20231222	102500	37109120	977	977	977	977	300
522	20231222	102400	36816020	978	978	978	978	0
523	20231222	102300	36816020	978	978	978	978	0
524	20231222	102200	36816020	978	978	978	978	0
525	20231222	102100	36816020	978	978	978	978	0
526	20231222	102000	36816020	978	978	978	978	0
527	20231222	101900	36816020	978	978	978	978	1
528	20231222	101800	36815042	974	974	974	974	0
529	20231222	101700	36815042	974	975	975	974	997
530	20231222	101600	35843915	975	975	975	975	0
531	20231222	101500	35843915	975	975	975	975	0
532	20231222	101400	35843915	975	975	975	975	0
533	20231222	101300	35843915	975	977	977	975	44
534	20231222	101200	35800929	977	977	977	977	300
535	20231222	101100	35507829	977	977	977	977	3010
536	20231222	101000	32567059	979	979	979	979	0
537	20231222	100900	32567059	979	979	979	979	0
538	20231222	100800	32567059	979	979	979	979	0
539	20231222	100700	32567059	979	979	979	979	0
540	20231222	100600	32567059	979	979	979	979	0
541	20231222	100500	32567059	979	979	979	979	0
542	20231222	100400	32567059	979	979	979	979	0
543	20231222	100300	32567059	979	979	980	972	327
544	20231222	100200	32248873	980	976	980	975	247
545	20231222	100100	32007780	972	976	976	972	418
546	20231222	100000	31601076	977	976	977	976	5
547	20231222	095900	31596194	973	973	973	973	578
548	20231222	095800	31033800	976	976	976	976	0
549	20231222	095700	31033800	976	976	976	976	11
550	20231222	095600	31023064	975	975	975	975	4
551	20231222	095500	31019164	976	976	976	976	0
552	20231222	095400	31019164	976	975	976	973	2100
553	20231222	095300	28975542	975	975	975	975	1048
554	20231222	095200	27953742	973	973	973	973	0
555	20231222	095100	27953742	973	973	973	973	16
556	20231222	095000	27938174	973	973	973	973	984
557	20231222	094900	26980742	975	975	975	975	0
558	20231222	094800	26980742	975	975	975	975	50
559	20231222	094700	26931992	975	975	975	975	0
560	20231222	094600	26931992	975	975	975	975	0
561	20231222	094500	26931992	975	972	975	972	11
562	20231222	094400	26921270	975	975	975	975	10
563	20231222	094300	26911520	972	974	974	972	552
564	20231222	094200	26374920	974	975	975	974	183
565	20231222	094100	26196545	979	979	979	979	50
566	20231222	094000	26147595	981	978	981	978	129
567	20231222	093900	26021417	977	977	977	977	0
568	20231222	093800	26021417	977	976	977	976	43
569	20231222	093700	25979422	973	973	973	973	454
570	20231222	093600	25537680	973	973	973	973	0
571	20231222	093500	25537680	973	973	973	973	1460
572	20231222	093400	24117100	973	973	973	973	0
573	20231222	093300	24117100	973	973	973	973	20
574	20231222	093200	24097640	973	973	973	973	0
575	20231222	093100	24097640	973	972	973	972	9
576	20231222	093000	24088886	972	982	982	972	1741
577	20231222	092900	22394890	973	973	973	973	0
578	20231222	092800	22394890	973	973	973	973	0
579	20231222	092700	22394890	973	973	973	973	0
580	20231222	092600	22394890	973	973	973	973	0
581	20231222	092500	22394890	973	975	975	973	900
582	20231222	092400	21517663	975	979	979	975	5000
583	20231222	092300	16637763	979	979	979	979	0
584	20231222	092200	16637763	979	979	979	979	0
585	20231222	092100	16637763	979	979	979	979	0
586	20231222	092000	16637763	979	979	979	979	0
587	20231222	091900	16637763	979	980	980	979	1010
588	20231222	091800	15648773	985	985	985	985	3
589	20231222	091700	15645818	985	985	985	985	0
590	20231222	091600	15645818	985	985	985	985	0
591	20231222	091500	15645818	985	985	985	985	1
592	20231222	091400	15644833	989	989	989	989	0
593	20231222	091300	15644833	989	989	989	989	0
594	20231222	091200	15644833	989	989	989	989	0
595	20231222	091100	15644833	989	989	989	989	0
596	20231222	091000	15644833	989	989	989	989	0
597	20231222	090900	15644833	989	989	989	989	0
598	20231222	090800	15644833	989	989	989	989	0
599	20231222	090700	15644833	989	979	989	979	13335
600	20231222	090600	2555534	982	982	982	982	0
601	20231222	090500	2555534	982	981	982	979	1790
602	20231222	090400	801484	982	988	989	982	73
603	20231222	090300	729550	989	989	989	989	167
604	20231222	090200	564387	989	989	989	989	29
605	20231222	090100	535706	989	989	989	989	0
606	20231222	090000	535706	989	981	989	981	546