KissMeData/011370/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185500	194055180	979	979	979	979	182
3	20231221	185400	194055180	979	979	979	979	0
4	20231221	185300	194055180	979	979	979	979	0
5	20231221	185200	194055180	979	979	979	979	0
6	20231221	185100	194055180	979	979	979	979	0
7	20231221	185000	194055180	979	979	979	979	0
8	20231221	184900	194055180	979	979	979	979	0
9	20231221	184800	194055180	979	979	979	979	0
10	20231221	184700	194055180	979	979	979	979	0
11	20231221	184600	194055180	979	979	979	979	0
12	20231221	184500	194055180	979	979	979	979	0
13	20231221	184400	194055180	979	979	979	979	0
14	20231221	184300	194055180	979	979	979	979	0
15	20231221	184200	194055180	979	979	979	979	0
16	20231221	184100	194055180	979	979	979	979	0
17	20231221	184000	194055180	979	979	979	979	0
18	20231221	183900	194055180	979	979	979	979	0
19	20231221	183800	194055180	979	979	979	979	0
20	20231221	183700	194055180	979	979	979	979	0
21	20231221	183600	194055180	979	979	979	979	0
22	20231221	183500	194055180	979	979	979	979	0
23	20231221	183400	194055180	979	979	979	979	0
24	20231221	183300	194055180	979	979	979	979	0
25	20231221	183200	194055180	979	979	979	979	0
26	20231221	183100	194055180	979	979	979	979	0
27	20231221	183000	194055180	979	979	979	979	0
28	20231221	182900	194055180	979	979	979	979	0
29	20231221	182800	194055180	979	979	979	979	0
30	20231221	182700	194055180	979	979	979	979	0
31	20231221	182600	194055180	979	979	979	979	0
32	20231221	182500	194055180	979	979	979	979	182
33	20231221	182400	194055180	979	979	979	979	0
34	20231221	182300	194055180	979	979	979	979	0
35	20231221	182200	194055180	979	979	979	979	0
36	20231221	182100	194055180	979	979	979	979	0
37	20231221	182000	194055180	979	979	979	979	0
38	20231221	181900	194055180	979	979	979	979	0
39	20231221	181800	194055180	979	979	979	979	0
40	20231221	181700	194055180	979	979	979	979	0
41	20231221	181600	194055180	979	979	979	979	0
42	20231221	181500	194055180	979	979	979	979	0
43	20231221	181400	194055180	979	979	979	979	0
44	20231221	181300	194055180	979	979	979	979	0
45	20231221	181200	194055180	979	979	979	979	0
46	20231221	181100	194055180	979	979	979	979	0
47	20231221	181000	194055180	979	979	979	979	0
48	20231221	180900	194055180	979	979	979	979	0
49	20231221	180800	194055180	979	979	979	979	0
50	20231221	180700	194055180	979	979	979	979	0
51	20231221	180600	194055180	979	979	979	979	0
52	20231221	180500	194055180	979	979	979	979	0
53	20231221	180400	194055180	979	979	979	979	0
54	20231221	180300	194055180	979	979	979	979	0
55	20231221	180200	194055180	979	979	979	979	0
56	20231221	180100	194055180	979	979	979	979	0
57	20231221	180000	194055180	979	979	979	979	0
58	20231221	175900	194055180	979	979	979	979	0
59	20231221	175800	194055180	979	979	979	979	0
60	20231221	175700	194055180	979	979	979	979	0
61	20231221	175600	194055180	979	979	979	979	0
62	20231221	175500	194055180	979	979	979	979	182
63	20231221	175400	194055180	979	979	979	979	0
64	20231221	175300	194055180	979	979	979	979	0
65	20231221	175200	194055180	979	979	979	979	0
66	20231221	175100	194055180	979	979	979	979	0
67	20231221	175000	194055180	979	979	979	979	0
68	20231221	174900	194055180	979	979	979	979	0
69	20231221	174800	194055180	979	979	979	979	0
70	20231221	174700	194055180	979	979	979	979	0
71	20231221	174600	194055180	979	979	979	979	0
72	20231221	174500	194055180	979	979	979	979	0
73	20231221	174400	194055180	979	979	979	979	0
74	20231221	174300	194055180	979	979	979	979	0
75	20231221	174200	194055180	979	979	979	979	0
76	20231221	174100	194055180	979	979	979	979	0
77	20231221	174000	194055180	979	979	979	979	0
78	20231221	173900	194055180	979	979	979	979	0
79	20231221	173800	194055180	979	979	979	979	0
80	20231221	173700	194055180	979	979	979	979	0
81	20231221	173600	194055180	979	979	979	979	0
82	20231221	173500	194055180	979	979	979	979	0
83	20231221	173400	194055180	979	979	979	979	0
84	20231221	173300	194055180	979	979	979	979	0
85	20231221	173200	194055180	979	979	979	979	0
86	20231221	173100	194055180	979	979	979	979	0
87	20231221	173000	194055180	979	979	979	979	0
88	20231221	172900	194055180	979	979	979	979	0
89	20231221	172800	194055180	979	979	979	979	0
90	20231221	172700	194055180	979	979	979	979	0
91	20231221	172600	194055180	979	979	979	979	0
92	20231221	172500	194055180	979	979	979	979	182
93	20231221	172400	194055180	979	979	979	979	0
94	20231221	172300	194055180	979	979	979	979	0
95	20231221	172200	194055180	979	979	979	979	0
96	20231221	172100	194055180	979	979	979	979	0
97	20231221	172000	194055180	979	979	979	979	0
98	20231221	171900	194055180	979	979	979	979	0
99	20231221	171800	194055180	979	979	979	979	0
100	20231221	171700	194055180	979	979	979	979	0
101	20231221	171600	194055180	979	979	979	979	0
102	20231221	171500	194055180	979	979	979	979	0
103	20231221	171400	194055180	979	979	979	979	0
104	20231221	171300	194055180	979	979	979	979	0
105	20231221	171200	194055180	979	979	979	979	0
106	20231221	171100	194055180	979	979	979	979	0
107	20231221	171000	194055180	979	979	979	979	0
108	20231221	170900	194055180	979	979	979	979	0
109	20231221	170800	194055180	979	979	979	979	0
110	20231221	170700	194055180	979	979	979	979	0
111	20231221	170600	194055180	979	979	979	979	0
112	20231221	170500	194055180	979	979	979	979	0
113	20231221	170400	194055180	979	979	979	979	0
114	20231221	170300	194055180	979	979	979	979	0
115	20231221	170200	194055180	979	979	979	979	0
116	20231221	170100	194055180	979	979	979	979	0
117	20231221	170000	194055180	979	979	979	979	0
118	20231221	165900	194055180	979	979	979	979	0
119	20231221	165800	194055180	979	979	979	979	0
120	20231221	165700	194055180	979	979	979	979	0
121	20231221	165600	194055180	979	979	979	979	0
122	20231221	165500	194055180	979	979	979	979	182
123	20231221	165400	194055180	979	979	979	979	0
124	20231221	165300	194055180	979	979	979	979	0
125	20231221	165200	194055180	979	979	979	979	0
126	20231221	165100	194055180	979	979	979	979	0
127	20231221	165000	194055180	979	979	979	979	0
128	20231221	164900	194055180	979	979	979	979	0
129	20231221	164800	194055180	979	979	979	979	0
130	20231221	164700	194055180	979	979	979	979	0
131	20231221	164600	194055180	979	979	979	979	0
132	20231221	164500	194055180	979	979	979	979	0
133	20231221	164400	194055180	979	979	979	979	0
134	20231221	164300	194055180	979	979	979	979	0
135	20231221	164200	194055180	979	979	979	979	0
136	20231221	164100	194055180	979	979	979	979	0
137	20231221	164000	194055180	979	979	979	979	0
138	20231221	163900	194055180	979	979	979	979	0
139	20231221	163800	194055180	979	979	979	979	0
140	20231221	163700	194055180	979	979	979	979	0
141	20231221	163600	194055180	979	979	979	979	0
142	20231221	163500	194055180	979	979	979	979	0
143	20231221	163400	194055180	979	979	979	979	0
144	20231221	163300	194055180	979	979	979	979	0
145	20231221	163200	194055180	979	979	979	979	0
146	20231221	163100	194055180	979	979	979	979	0
147	20231221	163000	194055180	979	979	979	979	0
148	20231221	162900	194055180	979	979	979	979	0
149	20231221	162800	194055180	979	979	979	979	0
150	20231221	162700	194055180	979	979	979	979	0
151	20231221	162600	194055180	979	979	979	979	0
152	20231221	162500	194055180	979	979	979	979	182
153	20231221	162400	194055180	979	979	979	979	0
154	20231221	162300	194055180	979	979	979	979	0
155	20231221	162200	194055180	979	979	979	979	0
156	20231221	162100	194055180	979	979	979	979	0
157	20231221	162000	194055180	979	979	979	979	0
158	20231221	161900	194055180	979	979	979	979	0
159	20231221	161800	194055180	979	979	979	979	0
160	20231221	161700	194055180	979	979	979	979	0
161	20231221	161600	194055180	979	979	979	979	0
162	20231221	161500	194055180	979	979	979	979	0
163	20231221	161400	194055180	979	979	979	979	0
164	20231221	161300	194055180	979	979	979	979	0
165	20231221	161200	194055180	979	979	979	979	0
166	20231221	161100	194055180	979	979	979	979	0
167	20231221	161000	194055180	979	979	979	979	0
168	20231221	160900	194055180	979	979	979	979	0
169	20231221	160800	194055180	979	979	979	979	0
170	20231221	160700	194055180	979	979	979	979	0
171	20231221	160600	194055180	979	979	979	979	0
172	20231221	160500	194055180	979	979	979	979	0
173	20231221	160400	194055180	979	979	979	979	0
174	20231221	160300	194055180	979	979	979	979	0
175	20231221	160200	194055180	979	979	979	979	0
176	20231221	160100	194055180	979	979	979	979	0
177	20231221	160000	194055180	979	979	979	979	0
178	20231221	155900	194055180	979	979	979	979	0
179	20231221	155800	194055180	979	979	979	979	0
180	20231221	155700	194055180	979	979	979	979	0
181	20231221	155600	194055180	979	979	979	979	0
182	20231221	155500	194055180	979	979	979	979	182
183	20231221	155400	194055180	979	979	979	979	0
184	20231221	155300	194055180	979	979	979	979	0
185	20231221	155200	194055180	979	979	979	979	0
186	20231221	155100	194055180	979	979	979	979	0
187	20231221	155000	194055180	979	979	979	979	0
188	20231221	154900	194055180	979	979	979	979	0
189	20231221	154800	194055180	979	979	979	979	0
190	20231221	154700	194055180	979	979	979	979	0
191	20231221	154600	194055180	979	979	979	979	0
192	20231221	154500	194055180	979	979	979	979	0
193	20231221	154400	194055180	979	979	979	979	0
194	20231221	154300	194055180	979	979	979	979	0
195	20231221	154200	194055180	979	979	979	979	0
196	20231221	154100	194055180	979	979	979	979	0
197	20231221	154000	194055180	979	979	979	979	0
198	20231221	153900	194055180	979	979	979	979	0
199	20231221	153800	194055180	979	979	979	979	0
200	20231221	153700	194055180	979	979	979	979	0
201	20231221	153600	194055180	979	979	979	979	0
202	20231221	153500	194055180	979	979	979	979	0
203	20231221	153400	194055180	979	979	979	979	0
204	20231221	153300	194055180	979	979	979	979	0
205	20231221	153200	194055180	979	979	979	979	0
206	20231221	153100	194055180	979	979	979	979	0
207	20231221	153000	194055180	979	979	979	979	182
208	20231221	152900	193877002	980	980	980	980	0
209	20231221	152800	193877002	980	980	980	980	0
210	20231221	152700	193877002	980	980	980	980	0
211	20231221	152600	193877002	980	980	980	980	0
212	20231221	152500	193877002	980	980	980	980	0
213	20231221	152400	193877002	980	980	980	980	0
214	20231221	152300	193877002	980	980	980	980	0
215	20231221	152200	193877002	980	980	980	980	0
216	20231221	152100	193877002	980	980	980	980	0
217	20231221	152000	193877002	980	980	980	980	0
218	20231221	151900	193877002	980	979	980	978	9
219	20231221	151800	193868191	979	979	979	979	2
220	20231221	151700	193866233	981	976	981	976	190
221	20231221	151600	193680678	976	975	976	975	18
222	20231221	151500	193663127	976	976	976	976	2
223	20231221	151400	193661175	976	976	976	976	0
224	20231221	151300	193661175	976	976	976	976	0
225	20231221	151200	193661175	976	976	976	976	4
226	20231221	151100	193657271	977	977	977	977	0
227	20231221	151000	193657271	977	977	977	977	0
228	20231221	150900	193657271	977	977	977	977	52
229	20231221	150800	193606467	973	973	973	973	0
230	20231221	150700	193606467	973	977	977	973	2957
231	20231221	150600	190728519	978	978	978	978	0
232	20231221	150500	190728519	978	978	978	978	0
233	20231221	150400	190728519	978	978	978	978	0
234	20231221	150300	190728519	978	977	978	977	6
235	20231221	150200	190722656	975	976	976	975	146
236	20231221	150100	190580296	978	978	978	978	0
237	20231221	150000	190580296	978	978	978	978	1
238	20231221	145900	190579318	977	977	977	977	0
239	20231221	145800	190579318	977	977	977	977	0
240	20231221	145700	190579318	977	977	977	977	100
241	20231221	145600	190481618	977	977	977	977	0
242	20231221	145500	190481618	977	977	977	977	0
243	20231221	145400	190481618	977	978	978	977	1086
244	20231221	145300	189420510	978	978	978	978	1
245	20231221	145200	189419532	977	977	977	977	0
246	20231221	145100	189419532	977	977	977	977	0
247	20231221	145000	189419532	977	977	977	977	0
248	20231221	144900	189419532	977	977	977	977	100
249	20231221	144800	189321832	978	982	982	978	16
250	20231221	144700	189306176	978	978	978	978	0
251	20231221	144600	189306176	978	978	978	978	1
252	20231221	144500	189305198	978	978	978	978	23
253	20231221	144400	189282704	978	978	978	978	0
254	20231221	144300	189282704	978	978	978	978	2
255	20231221	144200	189280748	982	982	982	982	0
256	20231221	144100	189280748	982	981	982	981	450
257	20231221	144000	188838853	982	982	982	982	0
258	20231221	143900	188838853	982	982	982	982	0
259	20231221	143800	188838853	982	982	982	982	0
260	20231221	143700	188838853	982	982	982	982	0
261	20231221	143600	188838853	982	982	982	982	0
262	20231221	143500	188838853	982	982	982	982	0
263	20231221	143400	188838853	982	982	982	982	0
264	20231221	143300	188838853	982	982	982	982	0
265	20231221	143200	188838853	982	982	982	982	0
266	20231221	143100	188838853	982	982	982	982	0
267	20231221	143000	188838853	982	981	982	981	600
268	20231221	142900	188249753	981	979	981	979	600
269	20231221	142800	187661256	980	980	981	980	204
270	20231221	142700	187461247	981	981	981	980	200
271	20231221	142600	187265073	981	981	981	981	111
272	20231221	142500	187156182	975	980	980	975	500
273	20231221	142400	186667129	980	981	981	980	105
274	20231221	142300	186564129	981	981	981	981	100
275	20231221	142200	186466029	981	981	981	981	200
276	20231221	142100	186269829	981	981	981	981	100
277	20231221	142000	186171729	981	981	981	981	200
278	20231221	141900	185975529	981	981	981	981	200
279	20231221	141800	185779329	981	981	981	981	100
280	20231221	141700	185681229	981	981	981	981	200
281	20231221	141600	185485029	981	981	981	981	200
282	20231221	141500	185288829	981	981	981	981	200
283	20231221	141400	185092629	981	981	981	981	700
284	20231221	141300	184405929	980	980	980	980	0
285	20231221	141200	184405929	980	980	980	980	0
286	20231221	141100	184405929	980	980	980	980	1020
287	20231221	141000	183406329	980	980	980	980	0
288	20231221	140900	183406329	980	980	980	980	0
289	20231221	140800	183406329	980	980	980	980	155
290	20231221	140700	183254429	980	980	980	980	524
291	20231221	140600	182740909	979	979	979	979	0
292	20231221	140500	182740909	979	979	979	979	0
293	20231221	140400	182740909	979	979	979	979	0
294	20231221	140300	182740909	979	979	979	979	1
295	20231221	140200	182739930	979	979	979	979	2
296	20231221	140100	182737972	979	979	979	979	200
297	20231221	140000	182542172	979	979	979	979	100
298	20231221	135900	182444272	979	979	979	979	699
299	20231221	135800	181759951	981	979	981	979	1046
300	20231221	135700	180735915	979	980	980	979	4000
301	20231221	135600	176818165	980	980	980	980	0
302	20231221	135500	176818165	980	980	980	980	0
303	20231221	135400	176818165	980	980	980	980	0
304	20231221	135300	176818165	980	980	980	980	0
305	20231221	135200	176818165	980	980	980	980	0
306	20231221	135100	176818165	980	980	980	980	2
307	20231221	135000	176816205	980	980	980	980	0
308	20231221	134900	176816205	980	980	980	980	0
309	20231221	134800	176816205	980	980	980	980	128
310	20231221	134700	176690765	981	981	981	981	242
311	20231221	134600	176453363	980	981	981	980	1339
312	20231221	134500	175140304	981	981	981	981	279
313	20231221	134400	174866605	981	981	981	981	1
314	20231221	134300	174865624	980	980	980	980	24
315	20231221	134200	174842104	980	980	980	980	1112
316	20231221	134100	173752344	980	980	980	980	500
317	20231221	134000	173262344	980	980	980	980	0
318	20231221	133900	173262344	980	980	980	980	35
319	20231221	133800	173228044	980	979	980	979	4997
320	20231221	133700	168331028	979	979	980	979	262
321	20231221	133600	168074368	979	979	979	979	100
322	20231221	133500	167976468	979	978	979	978	5400
323	20231221	133400	162690368	978	978	978	978	701
324	20231221	133300	162004790	973	973	973	973	0
325	20231221	133200	162004790	973	973	973	973	0
326	20231221	133100	162004790	973	973	973	973	50
327	20231221	133000	161956140	973	973	973	973	0
328	20231221	132900	161956140	973	979	979	973	190
329	20231221	132800	161770670	979	979	979	979	200
330	20231221	132700	161574870	979	979	979	979	100
331	20231221	132600	161476970	979	979	979	979	200
332	20231221	132500	161281170	979	979	979	979	200
333	20231221	132400	161085370	979	979	979	979	100
334	20231221	132300	160987470	979	979	979	979	200
335	20231221	132200	160791670	979	979	979	979	200
336	20231221	132100	160595870	979	979	979	979	100
337	20231221	132000	160497970	979	979	979	979	200
338	20231221	131900	160302170	979	978	979	978	201
339	20231221	131800	160105491	978	978	978	978	100
340	20231221	131700	160007691	978	978	978	978	200
341	20231221	131600	159812091	978	979	979	978	200
342	20231221	131500	159616391	979	979	979	979	100
343	20231221	131400	159518491	979	979	979	979	400
344	20231221	131300	159126891	979	979	979	979	101
345	20231221	131200	159028012	972	972	972	972	1324
346	20231221	131100	157741084	979	979	979	979	200
347	20231221	131000	157545284	979	979	979	979	233
348	20231221	130900	157317177	979	979	979	979	100
349	20231221	130800	157219277	979	979	979	979	200
350	20231221	130700	157023477	979	979	979	979	200
351	20231221	130600	156827677	979	979	979	979	100
352	20231221	130500	156729777	979	979	979	979	200
353	20231221	130400	156533977	979	979	979	979	200
354	20231221	130300	156338177	979	979	979	979	100
355	20231221	130200	156240277	979	979	979	979	200
356	20231221	130100	156044477	979	979	979	979	200
357	20231221	130000	155848677	979	979	979	979	100
358	20231221	125900	155750777	979	979	979	979	200
359	20231221	125800	155554977	979	979	979	972	736
360	20231221	125700	154837940	979	979	979	979	100
361	20231221	125600	154740040	979	979	979	979	210
362	20231221	125500	154534450	979	979	979	979	200
363	20231221	125400	154338650	979	979	979	979	100
364	20231221	125300	154240750	979	979	979	979	201
365	20231221	125200	154043971	972	979	979	972	445
366	20231221	125100	153609955	979	979	979	979	101
367	20231221	125000	153511076	979	980	980	979	300
368	20231221	124900	153217176	980	981	981	980	200
369	20231221	124800	153021076	981	972	981	972	61
370	20231221	124700	152961775	981	981	981	981	308
371	20231221	124600	152659627	981	977	982	977	293
372	20231221	124500	152372561	977	977	977	977	1735
373	20231221	124400	150677466	969	982	982	969	26138
374	20231221	124300	125297943	982	982	982	982	100
375	20231221	124200	125199743	982	982	982	982	250
376	20231221	124100	124954243	982	982	982	982	200
377	20231221	124000	124757843	982	982	982	982	104
378	20231221	123900	124655715	982	982	982	982	630
379	20231221	123800	124037055	982	982	982	982	231
380	20231221	123700	123810213	982	980	982	980	40
381	20231221	123600	123771011	982	982	982	982	200
382	20231221	123500	123574611	982	982	982	982	200
383	20231221	123400	123378211	982	982	982	982	100
384	20231221	123300	123280011	982	982	982	982	200
385	20231221	123200	123083611	982	983	983	982	202
386	20231221	123100	122885145	982	983	983	982	199
387	20231221	123000	122689627	983	983	983	983	190
388	20231221	122900	122502857	982	982	982	982	2301
389	20231221	122800	120243275	982	982	982	982	609
390	20231221	122700	119645237	972	982	982	972	400
391	20231221	122600	119253917	982	981	982	981	2040
392	20231221	122500	117251677	981	982	982	981	195
393	20231221	122400	117060381	981	980	981	972	14385
394	20231221	122300	102965992	982	982	982	980	2152
395	20231221	122200	100854625	981	980	981	980	1069
396	20231221	122100	99806133	980	980	980	980	201
397	20231221	122000	99609153	972	980	980	972	752
398	20231221	121900	98875186	980	980	980	980	150
399	20231221	121800	98728186	980	980	980	980	200
400	20231221	121700	98532186	980	979	980	979	201
401	20231221	121600	98335256	980	980	980	980	301
402	20231221	121500	98040276	980	980	980	980	1
403	20231221	121400	98039296	982	982	982	982	238
404	20231221	121300	97805580	982	982	982	982	100
405	20231221	121200	97707380	982	982	982	982	400
406	20231221	121100	97314580	982	982	982	982	201
407	20231221	121000	97117198	980	980	980	980	100
408	20231221	120900	97019198	982	982	982	982	200
409	20231221	120800	96822798	982	982	982	982	200
410	20231221	120700	96626398	982	982	982	982	100
411	20231221	120600	96528198	983	983	983	983	205
412	20231221	120500	96326683	983	982	983	982	254
413	20231221	120400	96077201	982	982	982	982	100
414	20231221	120300	95979001	982	982	982	982	200
415	20231221	120200	95782601	982	982	982	981	200
416	20231221	120100	95586202	982	983	983	982	201
417	20231221	120000	95388819	982	982	982	982	100
418	20231221	115900	95290619	982	982	982	982	1546
419	20231221	115800	93772447	982	982	982	982	157
420	20231221	115700	93618273	982	982	982	982	400
421	20231221	115600	93225473	982	979	982	977	2643
422	20231221	115500	90642027	979	979	979	979	101
423	20231221	115400	90543148	971	982	982	971	5101
424	20231221	115300	85582529	982	980	982	974	530
425	20231221	115200	85065288	982	981	982	981	100
426	20231221	115100	84967092	982	981	982	981	200
427	20231221	115000	84770706	982	980	982	980	201
428	20231221	114900	84573724	980	980	980	980	101
429	20231221	114800	84474744	980	980	982	980	1562
430	20231221	114700	82943682	982	979	983	979	1685
431	20231221	114600	81290558	980	979	980	979	1105
432	20231221	114500	80207694	980	979	980	979	200
433	20231221	114400	80011790	980	982	982	980	696
434	20231221	114300	79329509	982	982	984	982	1932
435	20231221	114200	77431245	982	982	982	982	267
436	20231221	114100	77169051	983	981	983	981	933
437	20231221	114000	76252746	980	977	981	977	8520
438	20231221	113900	67907358	977	976	977	976	272
439	20231221	113800	67641885	976	977	977	976	2262
440	20231221	113700	65432053	977	977	977	976	421
441	20231221	113600	65020947	977	976	977	976	176
442	20231221	113500	64849170	976	976	976	976	475
443	20231221	113400	64385570	976	976	976	976	500
444	20231221	113300	63897570	976	975	977	975	3216
445	20231221	113200	60761560	975	975	975	975	896
446	20231221	113100	59887960	975	974	975	974	1181
447	20231221	113000	58736661	974	974	974	973	3546
448	20231221	112900	55282960	974	974	974	974	200
449	20231221	112800	55088160	974	974	974	974	100
450	20231221	112700	54990760	974	973	974	973	2201
451	20231221	112600	52849086	974	974	974	974	300
452	20231221	112500	52556886	974	972	974	972	6656
453	20231221	112400	46087014	971	970	971	970	8711
454	20231221	112300	37631692	970	969	970	969	201
455	20231221	112200	37436822	969	969	969	969	100
456	20231221	112100	37339922	969	969	969	969	300
457	20231221	112000	37049222	969	969	969	969	257
458	20231221	111900	36800189	969	969	969	969	1
459	20231221	111800	36799220	965	965	965	965	961
460	20231221	111700	35871855	965	969	969	965	339
461	20231221	111600	35544320	969	969	969	969	100
462	20231221	111500	35447420	969	969	969	969	200
463	20231221	111400	35253620	970	970	970	970	200
464	20231221	111300	35059620	970	965	970	965	1001
465	20231221	111200	34093650	970	970	970	970	200
466	20231221	111100	33899650	970	969	970	969	201
467	20231221	111000	33704880	969	969	969	969	100
468	20231221	110900	33607980	969	970	970	969	300
469	20231221	110800	33317180	970	970	970	970	105
470	20231221	110700	33215330	964	970	970	964	150
471	20231221	110600	33070130	970	970	970	970	200
472	20231221	110500	32876130	970	970	970	970	100
473	20231221	110400	32779130	970	970	970	970	932
474	20231221	110300	31875090	970	969	970	969	201
475	20231221	110200	31680320	969	969	969	969	140
476	20231221	110100	31544660	969	969	969	969	200
477	20231221	110000	31350860	969	969	969	969	200
478	20231221	105900	31157060	969	969	969	969	100
479	20231221	105800	31060160	969	969	969	969	200
480	20231221	105700	30866360	969	970	970	969	200
481	20231221	105600	30672460	970	970	970	970	100
482	20231221	105500	30575460	970	970	970	970	200
483	20231221	105400	30381460	971	971	971	971	200
484	20231221	105300	30187260	971	971	971	971	100
485	20231221	105200	30090160	971	971	971	971	200
486	20231221	105100	29895960	971	971	971	971	200
487	20231221	105000	29701760	971	971	971	971	100
488	20231221	104900	29604660	971	970	971	970	300
489	20231221	104800	29313380	971	971	971	971	101
490	20231221	104700	29215309	962	971	971	962	4970
491	20231221	104600	24411591	971	971	971	971	210
492	20231221	104500	24207681	971	971	971	971	200
493	20231221	104400	24013481	971	970	971	970	91
494	20231221	104300	23925210	970	970	970	970	200
495	20231221	104200	23731210	970	970	970	970	200
496	20231221	104100	23537210	970	970	970	970	100
497	20231221	104000	23440210	970	970	970	970	200
498	20231221	103900	23246210	970	970	970	970	300
499	20231221	103800	22955210	970	970	970	970	100
500	20231221	103700	22858210	970	970	970	970	101
501	20231221	103600	22760240	969	970	970	969	204
502	20231221	103500	22562364	970	970	970	970	100
503	20231221	103400	22465364	970	970	970	970	200
504	20231221	103300	22271364	970	970	970	970	200
505	20231221	103200	22077364	970	970	970	970	101
506	20231221	103100	21979394	970	970	970	970	210
507	20231221	103000	21775694	970	970	970	969	203
508	20231221	102900	21578786	970	970	970	970	100
509	20231221	102800	21481786	970	970	970	970	200
510	20231221	102700	21287786	970	971	971	970	406
511	20231221	102600	20893866	971	971	971	971	100
512	20231221	102500	20796766	971	971	971	971	201
513	20231221	102400	20601595	970	971	971	970	409
514	20231221	102300	20204765	971	971	971	971	100
515	20231221	102200	20107665	971	971	971	971	400
516	20231221	102100	19719265	971	971	971	971	101
517	20231221	102000	19621194	970	970	970	970	91
518	20231221	101900	19532924	971	971	971	971	202
519	20231221	101800	19336782	971	970	971	970	1250
520	20231221	101700	18123182	970	970	970	970	150
521	20231221	101600	17977682	970	970	970	970	98
522	20231221	101500	17882622	970	971	971	970	202
523	20231221	101400	17686582	971	971	971	971	100
524	20231221	101300	17589482	971	971	971	970	202
525	20231221	101200	17393390	970	970	970	970	399
526	20231221	101100	17006360	970	970	970	970	101
527	20231221	101000	16908390	969	969	969	969	31
528	20231221	100900	16878351	970	970	970	970	220
529	20231221	100800	16664951	970	971	971	970	221
530	20231221	100700	16450580	970	970	970	970	80
531	20231221	100600	16372980	970	970	970	970	200
532	20231221	100500	16178980	970	971	971	970	1101
533	20231221	100400	15110019	971	971	971	971	0
534	20231221	100300	15110019	971	971	971	971	0
535	20231221	100200	15110019	971	971	971	971	0
536	20231221	100100	15110019	971	971	971	971	0
537	20231221	100000	15110019	971	971	971	971	11
538	20231221	095900	15099338	971	971	971	971	101
539	20231221	095800	15001267	971	972	972	971	214
540	20231221	095700	14793373	972	972	972	972	200
541	20231221	095600	14598973	972	972	972	972	261
542	20231221	095500	14345281	972	972	972	972	201
543	20231221	095400	14149909	972	972	972	972	200
544	20231221	095300	13955509	972	972	972	972	100
545	20231221	095200	13858309	972	972	972	972	200
546	20231221	095100	13663909	972	972	972	972	327
547	20231221	095000	13346065	972	972	972	972	200
548	20231221	094900	13151665	972	972	972	972	151
549	20231221	094800	13004893	970	970	970	970	50
550	20231221	094700	12956393	970	970	970	970	246
551	20231221	094600	12717773	972	972	972	972	200
552	20231221	094500	12523373	972	972	972	972	200
553	20231221	094400	12328973	972	972	972	972	100
554	20231221	094300	12231773	972	972	972	972	200
555	20231221	094200	12037373	972	972	972	971	200
556	20231221	094100	11842974	972	972	972	972	100
557	20231221	094000	11745774	972	972	972	972	200
558	20231221	093900	11551374	972	972	972	972	401
559	20231221	093800	11161602	972	971	972	970	778
560	20231221	093700	10406346	972	970	972	970	305
561	20231221	093600	10110447	969	965	969	965	1562
562	20231221	093500	8598576	965	965	965	965	1400
563	20231221	093400	7247576	965	964	965	964	827
564	20231221	093300	6450147	964	963	964	963	104
565	20231221	093200	6349991	963	963	963	963	0
566	20231221	093100	6349991	963	963	963	963	0
567	20231221	093000	6349991	963	963	963	963	81
568	20231221	092900	6271988	963	963	963	963	0
569	20231221	092800	6271988	963	963	963	963	0
570	20231221	092700	6271988	963	963	963	963	0
571	20231221	092600	6271988	963	963	963	963	0
572	20231221	092500	6271988	963	963	963	963	1
573	20231221	092400	6271025	963	963	963	963	0
574	20231221	092300	6271025	963	962	963	962	128
575	20231221	092200	6147767	962	962	962	962	1052
576	20231221	092100	5135743	962	962	962	962	2
577	20231221	092000	5133819	962	962	962	962	0
578	20231221	091900	5133819	962	962	962	962	0
579	20231221	091800	5133819	962	962	962	962	2224
580	20231221	091700	2994331	962	962	962	962	0
581	20231221	091600	2994331	962	962	962	962	0
582	20231221	091500	2994331	962	962	962	962	0
583	20231221	091400	2994331	962	962	962	962	0
584	20231221	091300	2994331	962	962	962	962	0
585	20231221	091200	2994331	962	962	962	962	0
586	20231221	091100	2994331	962	962	962	962	0
587	20231221	091000	2994331	962	962	962	962	0
588	20231221	090900	2994331	962	962	962	962	0
589	20231221	090800	2994331	962	962	962	962	0
590	20231221	090700	2994331	962	959	962	959	11
591	20231221	090600	2983779	962	962	962	962	1000
592	20231221	090500	2021779	962	962	962	962	0
593	20231221	090400	2021779	962	962	962	962	0
594	20231221	090300	2021779	962	962	962	962	10
595	20231221	090200	2012159	963	963	963	963	0
596	20231221	090100	2012159	963	961	963	961	55
597	20231221	090000	1959276	959	959	959	959	2030