KissMeData/025750/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190800	122524642	868	868	868	868	1414
3	20231220	190700	122524642	868	868	868	868	0
4	20231220	190600	122524642	868	868	868	868	0
5	20231220	190500	122524642	868	868	868	868	0
6	20231220	190400	122524642	868	868	868	868	0
7	20231220	190300	122524642	868	868	868	868	0
8	20231220	190200	122524642	868	868	868	868	0
9	20231220	190100	122524642	868	868	868	868	0
10	20231220	190000	122524642	868	868	868	868	0
11	20231220	185900	122524642	868	868	868	868	0
12	20231220	185800	122524642	868	868	868	868	0
13	20231220	185700	122524642	868	868	868	868	0
14	20231220	185600	122524642	868	868	868	868	0
15	20231220	185500	122524642	868	868	868	868	0
16	20231220	185400	122524642	868	868	868	868	0
17	20231220	185300	122524642	868	868	868	868	0
18	20231220	185200	122524642	868	868	868	868	0
19	20231220	185100	122524642	868	868	868	868	0
20	20231220	185000	122524642	868	868	868	868	0
21	20231220	184900	122524642	868	868	868	868	0
22	20231220	184800	122524642	868	868	868	868	0
23	20231220	184700	122524642	868	868	868	868	0
24	20231220	184600	122524642	868	868	868	868	0
25	20231220	184500	122524642	868	868	868	868	0
26	20231220	184400	122524642	868	868	868	868	0
27	20231220	184300	122524642	868	868	868	868	0
28	20231220	184200	122524642	868	868	868	868	0
29	20231220	184100	122524642	868	868	868	868	0
30	20231220	184000	122524642	868	868	868	868	0
31	20231220	183900	122524642	868	868	868	868	0
32	20231220	183800	122524642	868	868	868	868	1414
33	20231220	183700	122524642	868	868	868	868	0
34	20231220	183600	122524642	868	868	868	868	0
35	20231220	183500	122524642	868	868	868	868	0
36	20231220	183400	122524642	868	868	868	868	0
37	20231220	183300	122524642	868	868	868	868	0
38	20231220	183200	122524642	868	868	868	868	0
39	20231220	183100	122524642	868	868	868	868	0
40	20231220	183000	122524642	868	868	868	868	0
41	20231220	182900	122524642	868	868	868	868	0
42	20231220	182800	122524642	868	868	868	868	0
43	20231220	182700	122524642	868	868	868	868	0
44	20231220	182600	122524642	868	868	868	868	0
45	20231220	182500	122524642	868	868	868	868	0
46	20231220	182400	122524642	868	868	868	868	0
47	20231220	182300	122524642	868	868	868	868	0
48	20231220	182200	122524642	868	868	868	868	0
49	20231220	182100	122524642	868	868	868	868	0
50	20231220	182000	122524642	868	868	868	868	0
51	20231220	181900	122524642	868	868	868	868	0
52	20231220	181800	122524642	868	868	868	868	0
53	20231220	181700	122524642	868	868	868	868	0
54	20231220	181600	122524642	868	868	868	868	0
55	20231220	181500	122524642	868	868	868	868	0
56	20231220	181400	122524642	868	868	868	868	0
57	20231220	181300	122524642	868	868	868	868	0
58	20231220	181200	122524642	868	868	868	868	0
59	20231220	181100	122524642	868	868	868	868	0
60	20231220	181000	122524642	868	868	868	868	0
61	20231220	180900	122524642	868	868	868	868	0
62	20231220	180800	122524642	868	868	868	868	1414
63	20231220	180700	122524642	868	868	868	868	0
64	20231220	180600	122524642	868	868	868	868	0
65	20231220	180500	122524642	868	868	868	868	0
66	20231220	180400	122524642	868	868	868	868	0
67	20231220	180300	122524642	868	868	868	868	0
68	20231220	180200	122524642	868	868	868	868	0
69	20231220	180100	122524642	868	868	868	868	0
70	20231220	180000	122524642	868	868	868	868	0
71	20231220	175900	122524642	868	868	868	868	0
72	20231220	175800	122524642	868	868	868	868	0
73	20231220	175700	122524642	868	868	868	868	0
74	20231220	175600	122524642	868	868	868	868	0
75	20231220	175500	122524642	868	868	868	868	0
76	20231220	175400	122524642	868	868	868	868	0
77	20231220	175300	122524642	868	868	868	868	0
78	20231220	175200	122524642	868	868	868	868	0
79	20231220	175100	122524642	868	868	868	868	0
80	20231220	175000	122524642	868	868	868	868	0
81	20231220	174900	122524642	868	868	868	868	0
82	20231220	174800	122524642	868	868	868	868	0
83	20231220	174700	122524642	868	868	868	868	0
84	20231220	174600	122524642	868	868	868	868	0
85	20231220	174500	122524642	868	868	868	868	0
86	20231220	174400	122524642	868	868	868	868	0
87	20231220	174300	122524642	868	868	868	868	0
88	20231220	174200	122524642	868	868	868	868	0
89	20231220	174100	122524642	868	868	868	868	0
90	20231220	174000	122524642	868	868	868	868	0
91	20231220	173900	122524642	868	868	868	868	0
92	20231220	173800	122524642	868	868	868	868	1414
93	20231220	173700	122524642	868	868	868	868	0
94	20231220	173600	122524642	868	868	868	868	0
95	20231220	173500	122524642	868	868	868	868	0
96	20231220	173400	122524642	868	868	868	868	0
97	20231220	173300	122524642	868	868	868	868	0
98	20231220	173200	122524642	868	868	868	868	0
99	20231220	173100	122524642	868	868	868	868	0
100	20231220	173000	122524642	868	868	868	868	0
101	20231220	172900	122524642	868	868	868	868	0
102	20231220	172800	122524642	868	868	868	868	0
103	20231220	172700	122524642	868	868	868	868	0
104	20231220	172600	122524642	868	868	868	868	0
105	20231220	172500	122524642	868	868	868	868	0
106	20231220	172400	122524642	868	868	868	868	0
107	20231220	172300	122524642	868	868	868	868	0
108	20231220	172200	122524642	868	868	868	868	0
109	20231220	172100	122524642	868	868	868	868	0
110	20231220	172000	122524642	868	868	868	868	0
111	20231220	171900	122524642	868	868	868	868	0
112	20231220	171800	122524642	868	868	868	868	0
113	20231220	171700	122524642	868	868	868	868	0
114	20231220	171600	122524642	868	868	868	868	0
115	20231220	171500	122524642	868	868	868	868	0
116	20231220	171400	122524642	868	868	868	868	0
117	20231220	171300	122524642	868	868	868	868	0
118	20231220	171200	122524642	868	868	868	868	0
119	20231220	171100	122524642	868	868	868	868	0
120	20231220	171000	122524642	868	868	868	868	0
121	20231220	170900	122524642	868	868	868	868	0
122	20231220	170800	122524642	868	868	868	868	1414
123	20231220	170700	122524642	868	868	868	868	0
124	20231220	170600	122524642	868	868	868	868	0
125	20231220	170500	122524642	868	868	868	868	0
126	20231220	170400	122524642	868	868	868	868	0
127	20231220	170300	122524642	868	868	868	868	0
128	20231220	170200	122524642	868	868	868	868	0
129	20231220	170100	122524642	868	868	868	868	0
130	20231220	170000	122524642	868	868	868	868	0
131	20231220	165900	122524642	868	868	868	868	0
132	20231220	165800	122524642	868	868	868	868	0
133	20231220	165700	122524642	868	868	868	868	0
134	20231220	165600	122524642	868	868	868	868	0
135	20231220	165500	122524642	868	868	868	868	0
136	20231220	165400	122524642	868	868	868	868	0
137	20231220	165300	122524642	868	868	868	868	0
138	20231220	165200	122524642	868	868	868	868	0
139	20231220	165100	122524642	868	868	868	868	0
140	20231220	165000	122524642	868	868	868	868	0
141	20231220	164900	122524642	868	868	868	868	0
142	20231220	164800	122524642	868	868	868	868	0
143	20231220	164700	122524642	868	868	868	868	0
144	20231220	164600	122524642	868	868	868	868	0
145	20231220	164500	122524642	868	868	868	868	0
146	20231220	164400	122524642	868	868	868	868	0
147	20231220	164300	122524642	868	868	868	868	0
148	20231220	164200	122524642	868	868	868	868	0
149	20231220	164100	122524642	868	868	868	868	0
150	20231220	164000	122524642	868	868	868	868	0
151	20231220	163900	122524642	868	868	868	868	0
152	20231220	163800	122524642	868	868	868	868	1414
153	20231220	163700	122524642	868	868	868	868	0
154	20231220	163600	122524642	868	868	868	868	0
155	20231220	163500	122524642	868	868	868	868	0
156	20231220	163400	122524642	868	868	868	868	0
157	20231220	163300	122524642	868	868	868	868	0
158	20231220	163200	122524642	868	868	868	868	0
159	20231220	163100	122524642	868	868	868	868	0
160	20231220	163000	122524642	868	868	868	868	0
161	20231220	162900	122524642	868	868	868	868	0
162	20231220	162800	122524642	868	868	868	868	0
163	20231220	162700	122524642	868	868	868	868	0
164	20231220	162600	122524642	868	868	868	868	0
165	20231220	162500	122524642	868	868	868	868	0
166	20231220	162400	122524642	868	868	868	868	0
167	20231220	162300	122524642	868	868	868	868	0
168	20231220	162200	122524642	868	868	868	868	0
169	20231220	162100	122524642	868	868	868	868	0
170	20231220	162000	122524642	868	868	868	868	0
171	20231220	161900	122524642	868	868	868	868	0
172	20231220	161800	122524642	868	868	868	868	0
173	20231220	161700	122524642	868	868	868	868	0
174	20231220	161600	122524642	868	868	868	868	0
175	20231220	161500	122524642	868	868	868	868	0
176	20231220	161400	122524642	868	868	868	868	0
177	20231220	161300	122524642	868	868	868	868	0
178	20231220	161200	122524642	868	868	868	868	0
179	20231220	161100	122524642	868	868	868	868	0
180	20231220	161000	122524642	868	868	868	868	0
181	20231220	160900	122524642	868	868	868	868	0
182	20231220	160800	122524642	868	868	868	868	1414
183	20231220	160700	122524642	868	868	868	868	0
184	20231220	160600	122524642	868	868	868	868	0
185	20231220	160500	122524642	868	868	868	868	0
186	20231220	160400	122524642	868	868	868	868	0
187	20231220	160300	122524642	868	868	868	868	0
188	20231220	160200	122524642	868	868	868	868	0
189	20231220	160100	122524642	868	868	868	868	0
190	20231220	160000	122524642	868	868	868	868	0
191	20231220	155900	122524642	868	868	868	868	0
192	20231220	155800	122524642	868	868	868	868	0
193	20231220	155700	122524642	868	868	868	868	0
194	20231220	155600	122524642	868	868	868	868	0
195	20231220	155500	122524642	868	868	868	868	0
196	20231220	155400	122524642	868	868	868	868	0
197	20231220	155300	122524642	868	868	868	868	0
198	20231220	155200	122524642	868	868	868	868	0
199	20231220	155100	122524642	868	868	868	868	0
200	20231220	155000	122524642	868	868	868	868	0
201	20231220	154900	122524642	868	868	868	868	0
202	20231220	154800	122524642	868	868	868	868	0
203	20231220	154700	122524642	868	868	868	868	0
204	20231220	154600	122524642	868	868	868	868	0
205	20231220	154500	122524642	868	868	868	868	0
206	20231220	154400	122524642	868	868	868	868	0
207	20231220	154300	122524642	868	868	868	868	0
208	20231220	154200	122524642	868	868	868	868	0
209	20231220	154100	122524642	868	868	868	868	0
210	20231220	154000	122524642	868	868	868	868	0
211	20231220	153900	122524642	868	868	868	868	0
212	20231220	153800	122524642	868	868	868	868	1414
213	20231220	153700	122524642	868	868	868	868	0
214	20231220	153600	122524642	868	868	868	868	0
215	20231220	153500	122524642	868	868	868	868	0
216	20231220	153400	122524642	868	868	868	868	0
217	20231220	153300	122524642	868	868	868	868	0
218	20231220	153200	122524642	868	868	868	868	0
219	20231220	153100	122524642	868	868	868	868	0
220	20231220	153000	122524642	868	868	868	868	1414
221	20231220	152900	121297290	868	868	868	868	0
222	20231220	152800	121297290	868	868	868	868	0
223	20231220	152700	121297290	868	868	868	868	0
224	20231220	152600	121297290	868	868	868	868	0
225	20231220	152500	121297290	868	868	868	868	0
226	20231220	152400	121297290	868	868	868	868	0
227	20231220	152300	121297290	868	868	868	868	0
228	20231220	152200	121297290	868	868	868	868	0
229	20231220	152100	121297290	868	868	868	868	0
230	20231220	152000	121297290	868	868	868	868	0
231	20231220	151900	121297290	868	868	868	868	546
232	20231220	151800	120823362	868	868	868	868	2
233	20231220	151700	120821626	868	868	868	868	50
234	20231220	151600	120778226	867	867	867	867	9
235	20231220	151500	120770423	868	867	868	867	48
236	20231220	151400	120728761	868	868	868	868	1
237	20231220	151300	120727893	868	868	868	868	1
238	20231220	151200	120727025	868	868	868	868	10
239	20231220	151100	120718345	868	868	868	868	2
240	20231220	151000	120716609	868	868	868	868	1
241	20231220	150900	120715741	868	868	868	868	51
242	20231220	150800	120671473	868	868	868	868	2
243	20231220	150700	120669737	868	868	868	868	1
244	20231220	150600	120668869	868	868	868	868	1
245	20231220	150500	120668001	868	868	868	868	3459
246	20231220	150400	117665589	868	868	868	868	2
247	20231220	150300	117663853	868	868	868	868	53
248	20231220	150200	117617849	868	868	868	868	56
249	20231220	150100	117569241	868	868	868	868	0
250	20231220	150000	117569241	868	868	868	868	1
251	20231220	145900	117568373	868	868	868	868	1
252	20231220	145800	117567505	867	867	867	867	1
253	20231220	145700	117566638	868	868	868	868	2
254	20231220	145600	117564902	868	868	868	868	1
255	20231220	145500	117564034	866	866	866	866	0
256	20231220	145400	117564034	866	866	866	866	2
257	20231220	145300	117562302	866	866	866	866	0
258	20231220	145200	117562302	866	867	867	866	2624
259	20231220	145100	115289805	868	868	868	868	2
260	20231220	145000	115288069	868	868	868	868	0
261	20231220	144900	115288069	868	868	868	868	13
262	20231220	144800	115276785	868	868	868	868	97
263	20231220	144700	115192589	868	868	868	868	2626
264	20231220	144600	112913221	868	868	868	868	1
265	20231220	144500	112912353	868	868	868	868	506
266	20231220	144400	112473145	868	868	868	868	5
267	20231220	144300	112468805	868	868	868	868	20
268	20231220	144200	112451445	868	868	868	868	2
269	20231220	144100	112449709	867	867	867	867	0
270	20231220	144000	112449709	867	867	867	867	0
271	20231220	143900	112449709	867	867	867	867	2
272	20231220	143800	112447975	868	868	868	868	3
273	20231220	143700	112445371	868	868	868	868	3
274	20231220	143600	112442767	868	868	868	868	2
275	20231220	143500	112441031	868	868	868	868	1
276	20231220	143400	112440163	867	867	867	867	7102
277	20231220	143300	106282729	866	866	866	866	0
278	20231220	143200	106282729	866	866	866	866	0
279	20231220	143100	106282729	866	866	866	866	500
280	20231220	143000	105849729	866	867	867	866	84
281	20231220	142900	105776903	867	867	867	867	2
282	20231220	142800	105775169	867	867	867	867	0
283	20231220	142700	105775169	867	867	867	867	2
284	20231220	142600	105773435	867	867	867	867	1006
285	20231220	142500	104901233	866	866	866	866	535
286	20231220	142400	104437923	866	866	866	866	37
287	20231220	142300	104405881	866	866	866	866	1000
288	20231220	142200	103539881	867	867	867	867	1302
289	20231220	142100	102411047	867	867	867	867	1
290	20231220	142000	102410180	867	867	867	867	1
291	20231220	141900	102409313	867	867	867	867	263
292	20231220	141800	102181292	867	867	867	867	42
293	20231220	141700	102144878	867	867	867	867	1400
294	20231220	141600	100931078	867	867	867	867	1
295	20231220	141500	100930211	867	867	867	867	1
296	20231220	141400	100929344	867	867	867	867	1
297	20231220	141300	100928477	867	867	867	867	2
298	20231220	141200	100926743	867	867	867	867	1
299	20231220	141100	100925876	867	867	867	867	1
300	20231220	141000	100925009	867	867	867	867	2
301	20231220	140900	100923275	867	867	867	867	1
302	20231220	140800	100922408	867	867	867	867	1
303	20231220	140700	100921541	867	867	867	867	1
304	20231220	140600	100920674	867	867	867	867	0
305	20231220	140500	100920674	867	867	867	867	1002
306	20231220	140400	100051940	867	867	867	867	1
307	20231220	140300	100051073	867	867	867	867	1
308	20231220	140200	100050206	867	867	867	867	1
309	20231220	140100	100049339	867	867	867	867	2
310	20231220	140000	100047605	867	867	867	867	3
311	20231220	135900	100045004	867	867	867	867	1
312	20231220	135800	100044137	867	867	867	867	2
313	20231220	135700	100042403	867	867	867	867	1
314	20231220	135600	100041536	867	867	867	867	1
315	20231220	135500	100040669	867	867	867	867	0
316	20231220	135400	100040669	867	867	867	867	1
317	20231220	135300	100039802	867	867	867	867	2
318	20231220	135200	100038068	867	867	867	867	1
319	20231220	135100	100037201	867	867	867	867	2
320	20231220	135000	100035467	867	867	867	867	1
321	20231220	134900	100034600	867	867	867	867	3
322	20231220	134800	100031999	867	866	867	866	39
323	20231220	134700	99998190	866	867	867	866	2
324	20231220	134600	99996457	867	867	867	867	1
325	20231220	134500	99995590	866	866	866	866	1100
326	20231220	134400	99042990	867	867	867	867	0
327	20231220	134300	99042990	867	867	867	867	6
328	20231220	134200	99037788	867	867	867	867	1
329	20231220	134100	99036921	865	865	865	865	0
330	20231220	134000	99036921	865	865	865	865	0
331	20231220	133900	99036921	865	865	865	865	2800
332	20231220	133800	96614921	866	867	867	866	24012
333	20231220	133700	75820517	866	866	866	866	0
334	20231220	133600	75820517	866	866	866	866	0
335	20231220	133500	75820517	866	866	866	866	0
336	20231220	133400	75820517	866	867	867	866	2
337	20231220	133300	75818784	867	867	867	867	0
338	20231220	133200	75818784	867	867	867	867	2
339	20231220	133100	75817050	867	867	867	867	1
340	20231220	133000	75816183	867	867	867	867	8
341	20231220	132900	75809247	867	867	867	867	3000
342	20231220	132800	73208247	868	868	868	868	1
343	20231220	132700	73207379	868	868	868	868	1000
344	20231220	132600	72339379	868	868	868	868	1
345	20231220	132500	72338511	868	868	868	868	3
346	20231220	132400	72335907	868	868	868	868	1
347	20231220	132300	72335039	868	868	868	868	10
348	20231220	132200	72326359	868	868	868	868	0
349	20231220	132100	72326359	868	867	868	867	81
350	20231220	132000	72256131	868	868	868	868	3
351	20231220	131900	72253527	868	868	868	868	2
352	20231220	131800	72251791	867	867	867	867	0
353	20231220	131700	72251791	867	867	867	867	0
354	20231220	131600	72251791	867	867	867	867	428
355	20231220	131500	71880715	866	867	867	866	2
356	20231220	131400	71878982	867	867	867	867	2
357	20231220	131300	71877248	867	867	867	867	5
358	20231220	131200	71872913	867	867	867	867	501
359	20231220	131100	71438546	867	866	867	866	1001
360	20231220	131000	70570680	866	867	867	866	52
361	20231220	130900	70525598	867	867	867	867	51
362	20231220	130800	70481381	867	867	867	867	22
363	20231220	130700	70462307	867	867	867	867	3
364	20231220	130600	70459706	867	867	867	867	1
365	20231220	130500	70458839	867	867	867	867	2
366	20231220	130400	70457105	867	867	867	867	4
367	20231220	130300	70453637	867	867	867	867	6
368	20231220	130200	70448435	867	867	867	867	1
369	20231220	130100	70447568	866	866	866	866	0
370	20231220	130000	70447568	866	866	866	866	1
371	20231220	125900	70446702	866	866	866	866	0
372	20231220	125800	70446702	866	866	866	866	271
373	20231220	125700	70212016	867	867	867	867	1
374	20231220	125600	70211149	867	867	867	867	22
375	20231220	125500	70192075	867	867	867	867	29
376	20231220	125400	70166932	867	867	867	867	1003
377	20231220	125300	69297331	867	868	868	867	15
378	20231220	125200	69284324	868	868	868	868	4
379	20231220	125100	69280852	868	868	868	868	2
380	20231220	125000	69279116	867	867	867	867	5547
381	20231220	124900	64469867	866	866	866	866	1
382	20231220	124800	64469001	866	866	866	866	0
383	20231220	124700	64469001	866	866	866	866	0
384	20231220	124600	64469001	866	867	867	866	515
385	20231220	124500	64022511	867	867	867	867	1001
386	20231220	124400	63154644	867	867	867	867	2
387	20231220	124300	63152910	867	867	867	867	1
388	20231220	124200	63152043	867	867	867	867	21
389	20231220	124100	63133836	867	867	867	867	1
390	20231220	124000	63132969	867	867	867	867	2
391	20231220	123900	63131235	867	867	867	867	10
392	20231220	123800	63122565	867	867	867	867	0
393	20231220	123700	63122565	867	867	867	867	1
394	20231220	123600	63121698	867	867	867	867	62
395	20231220	123500	63067944	867	867	867	867	2
396	20231220	123400	63066210	867	867	867	867	11
397	20231220	123300	63056673	867	867	867	867	501
398	20231220	123200	62622306	866	867	867	866	22
399	20231220	123100	62603251	868	867	868	867	4053
400	20231220	123000	59086957	867	867	867	867	1002
401	20231220	122900	58218223	867	867	867	867	1
402	20231220	122800	58217356	866	866	866	866	0
403	20231220	122700	58217356	866	866	866	866	0
404	20231220	122600	58217356	866	866	866	866	0
405	20231220	122500	58217356	866	866	866	866	0
406	20231220	122400	58217356	866	866	866	866	6434
407	20231220	122300	52645512	867	867	867	867	2
408	20231220	122200	52643778	867	867	867	867	1
409	20231220	122100	52642911	867	867	867	867	100
410	20231220	122000	52556211	866	867	867	866	22
411	20231220	121900	52537157	867	867	867	867	924
412	20231220	121800	51736049	867	868	868	867	490
413	20231220	121700	51311218	868	868	868	868	1
414	20231220	121600	51310350	868	867	868	867	9
415	20231220	121500	51302539	868	868	868	868	3
416	20231220	121400	51299935	868	868	868	868	3
417	20231220	121300	51297331	868	868	868	868	2
418	20231220	121200	51295595	868	868	868	868	1
419	20231220	121100	51294727	867	868	868	867	2
420	20231220	121000	51292992	867	867	867	867	20
421	20231220	120900	51275652	867	867	867	867	2
422	20231220	120800	51273918	866	866	866	866	0
423	20231220	120700	51273918	866	868	868	866	2669
424	20231220	120600	48961077	868	868	868	868	2
425	20231220	120500	48959341	868	868	868	868	0
426	20231220	120400	48959341	868	868	868	868	1
427	20231220	120300	48958473	867	867	867	867	0
428	20231220	120200	48958473	867	867	867	867	0
429	20231220	120100	48958473	867	867	867	867	1400
430	20231220	120000	47744673	868	868	868	868	1
431	20231220	115900	47743805	868	868	868	868	2
432	20231220	115800	47742069	868	868	868	868	1
433	20231220	115700	47741201	868	868	868	868	701
434	20231220	115600	47132733	868	868	868	867	64
435	20231220	115500	47077243	868	868	868	868	2
436	20231220	115400	47075507	868	868	868	868	65
437	20231220	115300	47019087	868	868	868	868	1
438	20231220	115200	47018219	868	868	868	868	2
439	20231220	115100	47016483	868	868	868	868	5
440	20231220	115000	47012143	868	868	868	868	503
441	20231220	114900	46575539	868	868	868	868	3
442	20231220	114800	46572935	867	868	868	867	604
443	20231220	114700	46049167	868	868	868	868	10
444	20231220	114600	46040487	868	868	868	868	503
445	20231220	114500	45603883	868	868	868	868	1002
446	20231220	114400	44734147	868	868	868	868	4
447	20231220	114300	44730675	867	867	867	867	1088
448	20231220	114200	43787379	866	866	866	866	0
449	20231220	114100	43787379	866	866	866	866	0
450	20231220	114000	43787379	866	866	866	866	5
451	20231220	113900	43783049	866	866	866	866	0
452	20231220	113800	43783049	866	866	866	866	1000
453	20231220	113700	42917049	866	866	866	866	110
454	20231220	113600	42821789	867	867	867	867	100
455	20231220	113500	42735089	867	867	867	867	0
456	20231220	113400	42735089	867	867	867	867	0
457	20231220	113300	42735089	867	867	867	867	0
458	20231220	113200	42735089	867	867	867	867	4
459	20231220	113100	42731621	867	867	867	867	0
460	20231220	113000	42731621	867	867	867	867	0
461	20231220	112900	42731621	867	867	867	867	0
462	20231220	112800	42731621	867	867	867	867	1
463	20231220	112700	42730754	867	867	867	867	1
464	20231220	112600	42729887	867	867	867	867	20
465	20231220	112500	42712547	867	867	867	867	1
466	20231220	112400	42711680	867	867	867	867	26
467	20231220	112300	42689138	867	867	867	866	693
468	20231220	112200	42088308	867	867	867	867	1
469	20231220	112100	42087441	868	868	868	868	1000
470	20231220	112000	41219441	867	867	867	867	0
471	20231220	111900	41219441	867	867	867	867	3
472	20231220	111800	41216840	867	867	867	867	0
473	20231220	111700	41216840	867	867	867	867	0
474	20231220	111600	41216840	867	867	867	867	400
475	20231220	111500	40870040	867	867	867	867	0
476	20231220	111400	40870040	867	867	867	867	0
477	20231220	111300	40870040	867	867	867	867	696
478	20231220	111200	40266608	867	867	867	867	0
479	20231220	111100	40266608	867	867	867	867	800
480	20231220	111000	39573008	867	867	867	867	0
481	20231220	110900	39573008	867	867	867	867	111
482	20231220	110800	39476771	867	867	867	867	1
483	20231220	110700	39475904	868	868	868	868	0
484	20231220	110600	39475904	868	868	868	868	0
485	20231220	110500	39475904	868	868	868	868	0
486	20231220	110400	39475904	868	868	868	868	0
487	20231220	110300	39475904	868	868	868	868	800
488	20231220	110200	38781504	868	868	868	868	0
489	20231220	110100	38781504	868	868	868	868	976
490	20231220	110000	37934336	868	868	868	868	1
491	20231220	105900	37933468	868	868	868	868	1
492	20231220	105800	37932600	868	868	868	868	1030
493	20231220	105700	37038560	868	867	868	867	2025
494	20231220	105600	35282281	867	867	867	867	1001
495	20231220	105500	34414414	868	868	868	868	1331
496	20231220	105400	33259106	868	868	868	868	0
497	20231220	105300	33259106	868	868	868	868	0
498	20231220	105200	33259106	868	868	868	868	0
499	20231220	105100	33259106	868	868	868	868	0
500	20231220	105000	33259106	868	868	868	868	0
501	20231220	104900	33259106	868	868	868	868	0
502	20231220	104800	33259106	868	868	868	868	13
503	20231220	104700	33247822	868	868	868	868	5
504	20231220	104600	33243482	868	868	868	868	0
505	20231220	104500	33243482	868	868	868	868	2
506	20231220	104400	33241746	868	868	868	868	1
507	20231220	104300	33240878	867	867	867	867	0
508	20231220	104200	33240878	867	867	867	867	560
509	20231220	104100	32755358	867	866	867	866	71
510	20231220	104000	32693811	866	867	867	866	2
511	20231220	103900	32692078	866	866	866	866	0
512	20231220	103800	32692078	866	866	866	866	0
513	20231220	103700	32692078	866	866	866	866	0
514	20231220	103600	32692078	866	866	866	866	0
515	20231220	103500	32692078	866	866	866	866	0
516	20231220	103400	32692078	866	866	866	866	0
517	20231220	103300	32692078	866	866	866	866	1
518	20231220	103200	32691212	866	866	866	866	200
519	20231220	103100	32518012	866	866	866	866	2000
520	20231220	103000	30786012	866	866	866	866	0
521	20231220	102900	30786012	866	866	866	866	0
522	20231220	102800	30786012	866	866	866	866	24
523	20231220	102700	30765228	866	866	866	866	1
524	20231220	102600	30764362	866	866	866	866	0
525	20231220	102500	30764362	866	866	866	866	0
526	20231220	102400	30764362	866	866	866	866	300
527	20231220	102300	30504562	866	866	866	866	0
528	20231220	102200	30504562	866	866	866	866	713
529	20231220	102100	29887104	866	866	866	866	0
530	20231220	102000	29887104	866	866	866	866	987
531	20231220	101900	29032362	868	867	868	867	715
532	20231220	101800	28412455	868	868	868	868	3
533	20231220	101700	28409851	867	867	867	867	0
534	20231220	101600	28409851	867	865	867	865	5874
535	20231220	101500	23319828	865	865	865	865	0
536	20231220	101400	23319828	865	865	865	865	0
537	20231220	101300	23319828	865	865	865	865	0
538	20231220	101200	23319828	865	865	865	865	395
539	20231220	101100	22978153	865	865	865	865	32
540	20231220	101000	22950473	866	866	866	866	24
541	20231220	100900	22929689	866	866	866	866	0
542	20231220	100800	22929689	866	866	866	866	10
543	20231220	100700	22921029	866	866	866	866	100
544	20231220	100600	22834429	866	866	866	866	49
545	20231220	100500	22791995	866	866	866	866	0
546	20231220	100400	22791995	866	866	866	866	0
547	20231220	100300	22791995	866	866	866	866	11
548	20231220	100200	22782469	866	866	866	866	44
549	20231220	100100	22744365	866	866	866	866	2000
550	20231220	100000	21012365	866	865	866	865	2945
551	20231220	095900	18464939	865	865	865	865	0
552	20231220	095800	18464939	865	865	865	865	4
553	20231220	095700	18461479	865	865	865	865	0
554	20231220	095600	18461479	865	865	865	865	2
555	20231220	095500	18459749	864	864	864	864	3
556	20231220	095400	18457157	865	864	865	864	165
557	20231220	095300	18314547	865	865	865	865	500
558	20231220	095200	17882047	864	864	864	864	0
559	20231220	095100	17882047	864	865	865	864	71
560	20231220	095000	17820633	865	865	865	865	0
561	20231220	094900	17820633	865	865	865	865	0
562	20231220	094800	17820633	865	865	865	865	40
563	20231220	094700	17786033	865	865	865	865	0
564	20231220	094600	17786033	865	864	865	864	3
565	20231220	094500	17783439	864	864	864	864	0
566	20231220	094400	17783439	864	863	864	863	1141
567	20231220	094300	16797970	863	863	863	862	2782
568	20231220	094200	14397266	863	863	863	863	0
569	20231220	094100	14397266	863	862	863	862	401
570	20231220	094000	14051204	862	863	863	862	1013
571	20231220	093900	13177724	863	863	863	863	1
572	20231220	093800	13176861	864	864	864	864	6
573	20231220	093700	13171677	864	864	864	864	5
574	20231220	093600	13167357	864	864	864	864	16
575	20231220	093500	13153533	864	864	864	864	503
576	20231220	093400	12718941	864	864	864	864	150
577	20231220	093300	12589341	864	864	864	864	0
578	20231220	093200	12589341	864	864	864	864	12
579	20231220	093100	12578973	864	864	864	864	56
580	20231220	093000	12530589	864	863	864	863	502
581	20231220	092900	12097361	864	864	864	864	500
582	20231220	092800	11665361	863	863	863	863	0
583	20231220	092700	11665361	863	862	863	862	21
584	20231220	092600	11647251	862	862	862	862	1556
585	20231220	092500	10305979	863	863	863	863	0
586	20231220	092400	10305979	863	863	863	863	23
587	20231220	092300	10286130	863	863	864	863	511
588	20231220	092200	9845127	864	864	864	864	4
589	20231220	092100	9841671	863	863	863	863	1
590	20231220	092000	9840808	863	863	863	863	480
591	20231220	091900	9426568	864	863	864	863	209
592	20231220	091800	9246191	864	864	864	864	239
593	20231220	091700	9039695	864	864	864	864	0
594	20231220	091600	9039695	864	864	864	864	100
595	20231220	091500	8953295	864	864	864	864	1
596	20231220	091400	8952431	864	864	864	864	20
597	20231220	091300	8935151	864	864	864	864	0
598	20231220	091200	8935151	864	864	864	864	5
599	20231220	091100	8930831	863	863	863	863	831
600	20231220	091000	8213678	863	863	863	863	601
601	20231220	090900	7695015	863	863	863	863	300
602	20231220	090800	7436115	864	864	864	864	5
603	20231220	090700	7431795	864	864	864	864	24
604	20231220	090600	7411059	864	864	864	864	5
605	20231220	090500	7406739	865	865	865	865	0
606	20231220	090400	7406739	865	865	865	865	2
607	20231220	090300	7405009	866	865	866	861	1066
608	20231220	090200	6483742	865	865	865	865	141
609	20231220	090100	6361777	865	864	865	861	6933
610	20231220	090000	382752	864	864	864	864	443