KissMeData/071950/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194500	100724999	577	577	577	577	3688
3	20231221	194400	100724999	577	577	577	577	0
4	20231221	194300	100724999	577	577	577	577	0
5	20231221	194200	100724999	577	577	577	577	0
6	20231221	194100	100724999	577	577	577	577	0
7	20231221	194000	100724999	577	577	577	577	0
8	20231221	193900	100724999	577	577	577	577	0
9	20231221	193800	100724999	577	577	577	577	0
10	20231221	193700	100724999	577	577	577	577	0
11	20231221	193600	100724999	577	577	577	577	0
12	20231221	193500	100724999	577	577	577	577	0
13	20231221	193400	100724999	577	577	577	577	0
14	20231221	193300	100724999	577	577	577	577	0
15	20231221	193200	100724999	577	577	577	577	0
16	20231221	193100	100724999	577	577	577	577	0
17	20231221	193000	100724999	577	577	577	577	0
18	20231221	192900	100724999	577	577	577	577	0
19	20231221	192800	100724999	577	577	577	577	0
20	20231221	192700	100724999	577	577	577	577	0
21	20231221	192600	100724999	577	577	577	577	0
22	20231221	192500	100724999	577	577	577	577	0
23	20231221	192400	100724999	577	577	577	577	0
24	20231221	192300	100724999	577	577	577	577	0
25	20231221	192200	100724999	577	577	577	577	0
26	20231221	192100	100724999	577	577	577	577	0
27	20231221	192000	100724999	577	577	577	577	0
28	20231221	191900	100724999	577	577	577	577	0
29	20231221	191800	100724999	577	577	577	577	0
30	20231221	191700	100724999	577	577	577	577	0
31	20231221	191600	100724999	577	577	577	577	0
32	20231221	191500	100724999	577	577	577	577	3688
33	20231221	191400	100724999	577	577	577	577	0
34	20231221	191300	100724999	577	577	577	577	0
35	20231221	191200	100724999	577	577	577	577	0
36	20231221	191100	100724999	577	577	577	577	0
37	20231221	191000	100724999	577	577	577	577	0
38	20231221	190900	100724999	577	577	577	577	0
39	20231221	190800	100724999	577	577	577	577	0
40	20231221	190700	100724999	577	577	577	577	0
41	20231221	190600	100724999	577	577	577	577	0
42	20231221	190500	100724999	577	577	577	577	0
43	20231221	190400	100724999	577	577	577	577	0
44	20231221	190300	100724999	577	577	577	577	0
45	20231221	190200	100724999	577	577	577	577	0
46	20231221	190100	100724999	577	577	577	577	0
47	20231221	190000	100724999	577	577	577	577	0
48	20231221	185900	100724999	577	577	577	577	0
49	20231221	185800	100724999	577	577	577	577	0
50	20231221	185700	100724999	577	577	577	577	0
51	20231221	185600	100724999	577	577	577	577	0
52	20231221	185500	100724999	577	577	577	577	0
53	20231221	185400	100724999	577	577	577	577	0
54	20231221	185300	100724999	577	577	577	577	0
55	20231221	185200	100724999	577	577	577	577	0
56	20231221	185100	100724999	577	577	577	577	0
57	20231221	185000	100724999	577	577	577	577	0
58	20231221	184900	100724999	577	577	577	577	0
59	20231221	184800	100724999	577	577	577	577	0
60	20231221	184700	100724999	577	577	577	577	0
61	20231221	184600	100724999	577	577	577	577	0
62	20231221	184500	100724999	577	577	577	577	3688
63	20231221	184400	100724999	577	577	577	577	0
64	20231221	184300	100724999	577	577	577	577	0
65	20231221	184200	100724999	577	577	577	577	0
66	20231221	184100	100724999	577	577	577	577	0
67	20231221	184000	100724999	577	577	577	577	0
68	20231221	183900	100724999	577	577	577	577	0
69	20231221	183800	100724999	577	577	577	577	0
70	20231221	183700	100724999	577	577	577	577	0
71	20231221	183600	100724999	577	577	577	577	0
72	20231221	183500	100724999	577	577	577	577	0
73	20231221	183400	100724999	577	577	577	577	0
74	20231221	183300	100724999	577	577	577	577	0
75	20231221	183200	100724999	577	577	577	577	0
76	20231221	183100	100724999	577	577	577	577	0
77	20231221	183000	100724999	577	577	577	577	0
78	20231221	182900	100724999	577	577	577	577	0
79	20231221	182800	100724999	577	577	577	577	0
80	20231221	182700	100724999	577	577	577	577	0
81	20231221	182600	100724999	577	577	577	577	0
82	20231221	182500	100724999	577	577	577	577	0
83	20231221	182400	100724999	577	577	577	577	0
84	20231221	182300	100724999	577	577	577	577	0
85	20231221	182200	100724999	577	577	577	577	0
86	20231221	182100	100724999	577	577	577	577	0
87	20231221	182000	100724999	577	577	577	577	0
88	20231221	181900	100724999	577	577	577	577	0
89	20231221	181800	100724999	577	577	577	577	0
90	20231221	181700	100724999	577	577	577	577	0
91	20231221	181600	100724999	577	577	577	577	0
92	20231221	181500	100724999	577	577	577	577	3688
93	20231221	181400	100724999	577	577	577	577	0
94	20231221	181300	100724999	577	577	577	577	0
95	20231221	181200	100724999	577	577	577	577	0
96	20231221	181100	100724999	577	577	577	577	0
97	20231221	181000	100724999	577	577	577	577	0
98	20231221	180900	100724999	577	577	577	577	0
99	20231221	180800	100724999	577	577	577	577	0
100	20231221	180700	100724999	577	577	577	577	0
101	20231221	180600	100724999	577	577	577	577	0
102	20231221	180500	100724999	577	577	577	577	0
103	20231221	180400	100724999	577	577	577	577	0
104	20231221	180300	100724999	577	577	577	577	0
105	20231221	180200	100724999	577	577	577	577	0
106	20231221	180100	100724999	577	577	577	577	0
107	20231221	180000	100724999	577	577	577	577	0
108	20231221	175900	100724999	577	577	577	577	0
109	20231221	175800	100724999	577	577	577	577	0
110	20231221	175700	100724999	577	577	577	577	0
111	20231221	175600	100724999	577	577	577	577	0
112	20231221	175500	100724999	577	577	577	577	0
113	20231221	175400	100724999	577	577	577	577	0
114	20231221	175300	100724999	577	577	577	577	0
115	20231221	175200	100724999	577	577	577	577	0
116	20231221	175100	100724999	577	577	577	577	0
117	20231221	175000	100724999	577	577	577	577	0
118	20231221	174900	100724999	577	577	577	577	0
119	20231221	174800	100724999	577	577	577	577	0
120	20231221	174700	100724999	577	577	577	577	0
121	20231221	174600	100724999	577	577	577	577	0
122	20231221	174500	100724999	577	577	577	577	3688
123	20231221	174400	100724999	577	577	577	577	0
124	20231221	174300	100724999	577	577	577	577	0
125	20231221	174200	100724999	577	577	577	577	0
126	20231221	174100	100724999	577	577	577	577	0
127	20231221	174000	100724999	577	577	577	577	0
128	20231221	173900	100724999	577	577	577	577	0
129	20231221	173800	100724999	577	577	577	577	0
130	20231221	173700	100724999	577	577	577	577	0
131	20231221	173600	100724999	577	577	577	577	0
132	20231221	173500	100724999	577	577	577	577	0
133	20231221	173400	100724999	577	577	577	577	0
134	20231221	173300	100724999	577	577	577	577	0
135	20231221	173200	100724999	577	577	577	577	0
136	20231221	173100	100724999	577	577	577	577	0
137	20231221	173000	100724999	577	577	577	577	0
138	20231221	172900	100724999	577	577	577	577	0
139	20231221	172800	100724999	577	577	577	577	0
140	20231221	172700	100724999	577	577	577	577	0
141	20231221	172600	100724999	577	577	577	577	0
142	20231221	172500	100724999	577	577	577	577	0
143	20231221	172400	100724999	577	577	577	577	0
144	20231221	172300	100724999	577	577	577	577	0
145	20231221	172200	100724999	577	577	577	577	0
146	20231221	172100	100724999	577	577	577	577	0
147	20231221	172000	100724999	577	577	577	577	0
148	20231221	171900	100724999	577	577	577	577	0
149	20231221	171800	100724999	577	577	577	577	0
150	20231221	171700	100724999	577	577	577	577	0
151	20231221	171600	100724999	577	577	577	577	0
152	20231221	171500	100724999	577	577	577	577	3688
153	20231221	171400	100724999	577	577	577	577	0
154	20231221	171300	100724999	577	577	577	577	0
155	20231221	171200	100724999	577	577	577	577	0
156	20231221	171100	100724999	577	577	577	577	0
157	20231221	171000	100724999	577	577	577	577	0
158	20231221	170900	100724999	577	577	577	577	0
159	20231221	170800	100724999	577	577	577	577	0
160	20231221	170700	100724999	577	577	577	577	0
161	20231221	170600	100724999	577	577	577	577	0
162	20231221	170500	100724999	577	577	577	577	0
163	20231221	170400	100724999	577	577	577	577	0
164	20231221	170300	100724999	577	577	577	577	0
165	20231221	170200	100724999	577	577	577	577	0
166	20231221	170100	100724999	577	577	577	577	0
167	20231221	170000	100724999	577	577	577	577	0
168	20231221	165900	100724999	577	577	577	577	0
169	20231221	165800	100724999	577	577	577	577	0
170	20231221	165700	100724999	577	577	577	577	0
171	20231221	165600	100724999	577	577	577	577	0
172	20231221	165500	100724999	577	577	577	577	0
173	20231221	165400	100724999	577	577	577	577	0
174	20231221	165300	100724999	577	577	577	577	0
175	20231221	165200	100724999	577	577	577	577	0
176	20231221	165100	100724999	577	577	577	577	0
177	20231221	165000	100724999	577	577	577	577	0
178	20231221	164900	100724999	577	577	577	577	0
179	20231221	164800	100724999	577	577	577	577	0
180	20231221	164700	100724999	577	577	577	577	0
181	20231221	164600	100724999	577	577	577	577	0
182	20231221	164500	100724999	577	577	577	577	3688
183	20231221	164400	100724999	577	577	577	577	0
184	20231221	164300	100724999	577	577	577	577	0
185	20231221	164200	100724999	577	577	577	577	0
186	20231221	164100	100724999	577	577	577	577	0
187	20231221	164000	100724999	577	577	577	577	0
188	20231221	163900	100724999	577	577	577	577	0
189	20231221	163800	100724999	577	577	577	577	0
190	20231221	163700	100724999	577	577	577	577	0
191	20231221	163600	100724999	577	577	577	577	0
192	20231221	163500	100724999	577	577	577	577	0
193	20231221	163400	100724999	577	577	577	577	0
194	20231221	163300	100724999	577	577	577	577	0
195	20231221	163200	100724999	577	577	577	577	0
196	20231221	163100	100724999	577	577	577	577	0
197	20231221	163000	100724999	577	577	577	577	0
198	20231221	162900	100724999	577	577	577	577	0
199	20231221	162800	100724999	577	577	577	577	0
200	20231221	162700	100724999	577	577	577	577	0
201	20231221	162600	100724999	577	577	577	577	0
202	20231221	162500	100724999	577	577	577	577	0
203	20231221	162400	100724999	577	577	577	577	0
204	20231221	162300	100724999	577	577	577	577	0
205	20231221	162200	100724999	577	577	577	577	0
206	20231221	162100	100724999	577	577	577	577	0
207	20231221	162000	100724999	577	577	577	577	0
208	20231221	161900	100724999	577	577	577	577	0
209	20231221	161800	100724999	577	577	577	577	0
210	20231221	161700	100724999	577	577	577	577	0
211	20231221	161600	100724999	577	577	577	577	0
212	20231221	161500	100724999	577	577	577	577	3688
213	20231221	161400	100724999	577	577	577	577	0
214	20231221	161300	100724999	577	577	577	577	0
215	20231221	161200	100724999	577	577	577	577	0
216	20231221	161100	100724999	577	577	577	577	0
217	20231221	161000	100724999	577	577	577	577	0
218	20231221	160900	100724999	577	577	577	577	0
219	20231221	160800	100724999	577	577	577	577	0
220	20231221	160700	100724999	577	577	577	577	0
221	20231221	160600	100724999	577	577	577	577	0
222	20231221	160500	100724999	577	577	577	577	0
223	20231221	160400	100724999	577	577	577	577	0
224	20231221	160300	100724999	577	577	577	577	0
225	20231221	160200	100724999	577	577	577	577	0
226	20231221	160100	100724999	577	577	577	577	0
227	20231221	160000	100724999	577	577	577	577	0
228	20231221	155900	100724999	577	577	577	577	0
229	20231221	155800	100724999	577	577	577	577	0
230	20231221	155700	100724999	577	577	577	577	0
231	20231221	155600	100724999	577	577	577	577	0
232	20231221	155500	100724999	577	577	577	577	0
233	20231221	155400	100724999	577	577	577	577	0
234	20231221	155300	100724999	577	577	577	577	0
235	20231221	155200	100724999	577	577	577	577	0
236	20231221	155100	100724999	577	577	577	577	0
237	20231221	155000	100724999	577	577	577	577	0
238	20231221	154900	100724999	577	577	577	577	0
239	20231221	154800	100724999	577	577	577	577	0
240	20231221	154700	100724999	577	577	577	577	0
241	20231221	154600	100724999	577	577	577	577	0
242	20231221	154500	100724999	577	577	577	577	3688
243	20231221	154400	100724999	577	577	577	577	0
244	20231221	154300	100724999	577	577	577	577	0
245	20231221	154200	100724999	577	577	577	577	0
246	20231221	154100	100724999	577	577	577	577	0
247	20231221	154000	100724999	577	577	577	577	0
248	20231221	153900	100724999	577	577	577	577	0
249	20231221	153800	100724999	577	577	577	577	0
250	20231221	153700	100724999	577	577	577	577	0
251	20231221	153600	100724999	577	577	577	577	0
252	20231221	153500	100724999	577	577	577	577	0
253	20231221	153400	100724999	577	577	577	577	0
254	20231221	153300	100724999	577	577	577	577	0
255	20231221	153200	100724999	577	577	577	577	0
256	20231221	153100	100724999	577	577	577	577	0
257	20231221	153000	100724999	577	577	577	577	3688
258	20231221	152900	98597023	581	581	581	581	0
259	20231221	152800	98597023	581	581	581	581	0
260	20231221	152700	98597023	581	581	581	581	0
261	20231221	152600	98597023	581	581	581	581	0
262	20231221	152500	98597023	581	581	581	581	0
263	20231221	152400	98597023	581	581	581	581	0
264	20231221	152300	98597023	581	581	581	581	0
265	20231221	152200	98597023	581	581	581	581	0
266	20231221	152100	98597023	581	581	581	581	0
267	20231221	152000	98597023	581	581	581	581	0
268	20231221	151900	98597023	581	581	581	581	1
269	20231221	151800	98596442	577	577	577	577	0
270	20231221	151700	98596442	577	577	577	577	10769
271	20231221	151600	92382729	577	577	577	577	70
272	20231221	151500	92342339	577	577	577	577	14
273	20231221	151400	92334261	577	579	579	577	1098
274	20231221	151300	91700655	580	580	580	580	344
275	20231221	151200	91501135	580	579	580	579	3445
276	20231221	151100	89504535	582	582	582	582	0
277	20231221	151000	89504535	582	577	582	576	27
278	20231221	150900	89488956	576	576	576	576	500
279	20231221	150800	89200956	575	575	575	575	0
280	20231221	150700	89200956	575	579	579	575	7886
281	20231221	150600	84658389	579	579	579	579	0
282	20231221	150500	84658389	579	579	579	579	0
283	20231221	150400	84658389	579	579	579	579	0
284	20231221	150300	84658389	579	579	579	579	0
285	20231221	150200	84658389	579	579	579	579	500
286	20231221	150100	84368889	579	579	579	579	0
287	20231221	150000	84368889	579	579	579	579	1
288	20231221	145900	84368310	578	578	578	578	0
289	20231221	145800	84368310	578	580	580	578	1000
290	20231221	145700	83789669	586	586	586	586	0
291	20231221	145600	83789669	586	586	586	586	0
292	20231221	145500	83789669	586	586	586	586	0
293	20231221	145400	83789669	586	586	586	586	0
294	20231221	145300	83789669	586	586	586	586	0
295	20231221	145200	83789669	586	586	586	586	0
296	20231221	145100	83789669	586	586	586	586	12
297	20231221	145000	83782637	586	586	586	586	30
298	20231221	144900	83765057	586	586	586	586	0
299	20231221	144800	83765057	586	586	586	586	1
300	20231221	144700	83764471	580	580	580	580	0
301	20231221	144600	83764471	580	580	580	580	0
302	20231221	144500	83764471	580	580	580	580	0
303	20231221	144400	83764471	580	580	580	580	0
304	20231221	144300	83764471	580	580	580	580	0
305	20231221	144200	83764471	580	580	580	580	0
306	20231221	144100	83764471	580	581	581	579	1800
307	20231221	144000	82720978	580	580	580	580	0
308	20231221	143900	82720978	580	580	580	580	0
309	20231221	143800	82720978	580	581	581	580	1000
310	20231221	143700	82140962	586	586	586	586	89
311	20231221	143600	82088808	580	580	580	580	0
312	20231221	143500	82088808	580	580	580	580	0
313	20231221	143400	82088808	580	580	580	580	0
314	20231221	143300	82088808	580	580	580	580	0
315	20231221	143200	82088808	580	580	580	580	0
316	20231221	143100	82088808	580	580	580	580	0
317	20231221	143000	82088808	580	581	581	580	319
318	20231221	142900	81903772	580	581	581	580	778
319	20231221	142800	81452442	581	581	581	581	0
320	20231221	142700	81452442	581	581	581	581	5
321	20231221	142600	81449537	587	586	587	586	2205
322	20231221	142500	80156193	586	585	586	585	1018
323	20231221	142400	79559751	580	580	580	580	0
324	20231221	142300	79559751	580	580	580	580	0
325	20231221	142200	79559751	580	581	581	580	64
326	20231221	142100	79522621	581	581	581	581	0
327	20231221	142000	79522621	581	581	581	581	0
328	20231221	141900	79522621	581	581	581	581	0
329	20231221	141800	79522621	581	581	581	581	0
330	20231221	141700	79522621	581	581	581	581	3303
331	20231221	141600	77603578	580	580	580	580	0
332	20231221	141500	77603578	580	580	580	580	0
333	20231221	141400	77603578	580	580	580	580	0
334	20231221	141300	77603578	580	580	580	580	0
335	20231221	141200	77603578	580	580	580	580	0
336	20231221	141100	77603578	580	580	580	580	0
337	20231221	141000	77603578	580	580	580	580	0
338	20231221	140900	77603578	580	580	580	580	0
339	20231221	140800	77603578	580	580	580	580	0
340	20231221	140700	77603578	580	580	580	580	0
341	20231221	140600	77603578	580	580	580	580	0
342	20231221	140500	77603578	580	583	583	580	1669
343	20231221	140400	76631226	583	583	583	583	0
344	20231221	140300	76631226	583	583	583	583	0
345	20231221	140200	76631226	583	582	583	582	1300
346	20231221	140100	75874066	583	583	583	583	0
347	20231221	140000	75874066	583	583	583	583	0
348	20231221	135900	75874066	583	583	583	583	0
349	20231221	135800	75874066	583	583	583	583	0
350	20231221	135700	75874066	583	583	583	583	9
351	20231221	135600	75868819	582	582	582	582	100
352	20231221	135500	75810619	582	582	582	582	1500
353	20231221	135400	74937619	582	582	582	582	0
354	20231221	135300	74937619	582	582	582	582	0
355	20231221	135200	74937619	582	582	582	582	1000
356	20231221	135100	74355619	582	582	582	582	0
357	20231221	135000	74355619	582	580	582	580	500
358	20231221	134900	74064699	583	583	583	583	20
359	20231221	134800	74053039	583	581	583	581	500
360	20231221	134700	73762047	575	579	579	571	13600
361	20231221	134600	65944799	583	583	583	583	0
362	20231221	134500	65944799	583	583	583	583	0
363	20231221	134400	65944799	583	583	583	583	200
364	20231221	134300	65828199	584	584	584	584	0
365	20231221	134200	65828199	584	584	584	584	0
366	20231221	134100	65828199	584	584	584	584	0
367	20231221	134000	65828199	584	584	584	584	0
368	20231221	133900	65828199	584	584	584	584	0
369	20231221	133800	65828199	584	584	584	584	200
370	20231221	133700	65711399	584	584	584	584	0
371	20231221	133600	65711399	584	584	584	584	0
372	20231221	133500	65711399	584	584	584	584	0
373	20231221	133400	65711399	584	584	584	584	1
374	20231221	133300	65710815	578	580	580	578	1504
375	20231221	133200	64840158	580	580	580	580	0
376	20231221	133100	64840158	580	580	580	580	0
377	20231221	133000	64840158	580	580	580	580	0
378	20231221	132900	64840158	580	580	580	580	944
379	20231221	132800	64292638	580	580	580	580	3326
380	20231221	132700	62363558	584	584	584	584	0
381	20231221	132600	62363558	584	584	584	584	0
382	20231221	132500	62363558	584	584	584	584	0
383	20231221	132400	62363558	584	584	584	584	0
384	20231221	132300	62363558	584	582	584	580	104
385	20231221	132200	62303232	582	582	582	582	0
386	20231221	132100	62303232	582	582	582	582	0
387	20231221	132000	62303232	582	582	582	582	0
388	20231221	131900	62303232	582	582	582	582	0
389	20231221	131800	62303232	582	582	582	582	0
390	20231221	131700	62303232	582	582	582	582	0
391	20231221	131600	62303232	582	582	582	582	0
392	20231221	131500	62303232	582	582	582	582	0
393	20231221	131400	62303232	582	582	582	582	0
394	20231221	131300	62303232	582	582	582	582	0
395	20231221	131200	62303232	582	582	582	582	1
396	20231221	131100	62302650	579	579	579	579	0
397	20231221	131000	62302650	579	579	579	579	0
398	20231221	130900	62302650	579	579	579	579	0
399	20231221	130800	62302650	579	579	579	579	0
400	20231221	130700	62302650	579	579	579	579	0
401	20231221	130600	62302650	579	579	579	579	0
402	20231221	130500	62302650	579	579	579	579	150
403	20231221	130400	62215800	579	579	579	579	0
404	20231221	130300	62215800	579	579	579	579	0
405	20231221	130200	62215800	579	579	579	579	0
406	20231221	130100	62215800	579	579	579	579	72
407	20231221	130000	62174112	579	579	579	579	802
408	20231221	125900	61709754	578	578	578	578	32
409	20231221	125800	61691258	578	578	578	578	0
410	20231221	125700	61691258	578	579	579	578	6312
411	20231221	125600	58042912	580	580	580	580	0
412	20231221	125500	58042912	580	580	580	580	0
413	20231221	125400	58042912	580	581	581	580	2000
414	20231221	125300	56882805	581	582	582	578	6767
415	20231221	125200	52957875	582	582	582	582	0
416	20231221	125100	52957875	582	582	582	582	0
417	20231221	125000	52957875	582	582	582	582	769
418	20231221	124900	52510317	581	581	581	581	0
419	20231221	124800	52510317	581	581	581	581	0
420	20231221	124700	52510317	581	581	581	581	0
421	20231221	124600	52510317	581	581	581	581	0
422	20231221	124500	52510317	581	581	581	581	0
423	20231221	124400	52510317	581	581	581	581	0
424	20231221	124300	52510317	581	581	581	581	0
425	20231221	124200	52510317	581	587	587	581	10006
426	20231221	124100	46694026	587	587	587	587	0
427	20231221	124000	46694026	587	587	587	587	0
428	20231221	123900	46694026	587	587	587	587	10
429	20231221	123800	46688156	587	587	587	587	1200
430	20231221	123700	45983756	583	583	583	583	0
431	20231221	123600	45983756	583	583	583	583	0
432	20231221	123500	45983756	583	583	583	583	0
433	20231221	123400	45983756	583	583	583	583	0
434	20231221	123300	45983756	583	583	583	583	0
435	20231221	123200	45983756	583	584	584	583	2000
436	20231221	123100	44817739	588	588	588	588	0
437	20231221	123000	44817739	588	588	588	588	3
438	20231221	122900	44815975	588	588	588	588	0
439	20231221	122800	44815975	588	588	588	588	0
440	20231221	122700	44815975	588	588	588	588	0
441	20231221	122600	44815975	588	588	588	588	0
442	20231221	122500	44815975	588	588	588	588	0
443	20231221	122400	44815975	588	588	588	588	0
444	20231221	122300	44815975	588	588	588	588	0
445	20231221	122200	44815975	588	588	588	588	0
446	20231221	122100	44815975	588	588	588	588	0
447	20231221	122000	44815975	588	588	588	588	0
448	20231221	121900	44815975	588	588	588	588	0
449	20231221	121800	44815975	588	588	588	588	52
450	20231221	121700	44785399	584	584	584	584	0
451	20231221	121600	44785399	584	584	584	584	0
452	20231221	121500	44785399	584	584	584	584	0
453	20231221	121400	44785399	584	584	584	584	8
454	20231221	121300	44780727	584	584	584	584	3
455	20231221	121200	44778975	584	584	584	584	1465
456	20231221	121100	43923415	584	584	584	584	0
457	20231221	121000	43923415	584	585	585	584	3246
458	20231221	120900	42027005	588	588	588	588	1000
459	20231221	120800	41439005	588	588	588	588	0
460	20231221	120700	41439005	588	588	588	588	0
461	20231221	120600	41439005	588	588	588	588	2
462	20231221	120500	41437829	588	588	588	588	0
463	20231221	120400	41437829	588	588	588	588	0
464	20231221	120300	41437829	588	587	588	587	401
465	20231221	120200	41202339	587	586	587	586	1679
466	20231221	120100	40217245	586	586	586	586	0
467	20231221	120000	40217245	586	586	586	586	0
468	20231221	115900	40217245	586	586	586	586	25
469	20231221	115800	40202595	586	586	586	586	7
470	20231221	115700	40198493	586	586	586	586	20
471	20231221	115600	40186773	586	586	586	586	0
472	20231221	115500	40186773	586	586	586	586	0
473	20231221	115400	40186773	586	586	586	586	0
474	20231221	115300	40186773	586	586	586	586	0
475	20231221	115200	40186773	586	586	586	586	0
476	20231221	115100	40186773	586	586	586	586	0
477	20231221	115000	40186773	586	586	586	586	0
478	20231221	114900	40186773	586	586	586	586	0
479	20231221	114800	40186773	586	586	586	586	1
480	20231221	114700	40186187	586	586	586	586	0
481	20231221	114600	40186187	586	586	586	586	0
482	20231221	114500	40186187	586	586	586	586	0
483	20231221	114400	40186187	586	586	586	586	0
484	20231221	114300	40186187	586	586	586	586	0
485	20231221	114200	40186187	586	586	586	586	0
486	20231221	114100	40186187	586	586	586	586	0
487	20231221	114000	40186187	586	586	586	586	0
488	20231221	113900	40186187	586	586	586	586	0
489	20231221	113800	40186187	586	586	586	586	0
490	20231221	113700	40186187	586	586	586	586	0
491	20231221	113600	40186187	586	586	586	586	0
492	20231221	113500	40186187	586	586	586	586	0
493	20231221	113400	40186187	586	586	586	586	514
494	20231221	113300	39884983	586	586	586	586	0
495	20231221	113200	39884983	586	586	586	586	0
496	20231221	113100	39884983	586	586	586	586	1300
497	20231221	113000	39123183	587	587	587	587	0
498	20231221	112900	39123183	587	587	587	587	0
499	20231221	112800	39123183	587	587	587	587	0
500	20231221	112700	39123183	587	587	587	587	0
501	20231221	112600	39123183	587	587	587	587	0
502	20231221	112500	39123183	587	587	587	587	0
503	20231221	112400	39123183	587	587	587	587	0
504	20231221	112300	39123183	587	587	587	587	9
505	20231221	112200	39117900	586	586	586	586	0
506	20231221	112100	39117900	586	586	586	586	0
507	20231221	112000	39117900	586	586	586	586	0
508	20231221	111900	39117900	586	586	586	586	300
509	20231221	111800	38942100	588	588	588	588	0
510	20231221	111700	38942100	588	588	588	588	0
511	20231221	111600	38942100	588	588	588	588	1
512	20231221	111500	38941512	588	588	588	588	0
513	20231221	111400	38941512	588	587	588	587	28
514	20231221	111300	38925049	588	588	588	588	10
515	20231221	111200	38919169	588	588	588	583	150
516	20231221	111100	38831412	588	588	588	588	0
517	20231221	111000	38831412	588	588	588	588	0
518	20231221	110900	38831412	588	588	588	588	1864
519	20231221	110800	37735380	588	586	588	586	4430
520	20231221	110700	35134785	586	586	586	586	0
521	20231221	110600	35134785	586	586	586	586	0
522	20231221	110500	35134785	586	586	586	586	0
523	20231221	110400	35134785	586	585	586	585	1900
524	20231221	110300	34021487	586	586	586	586	0
525	20231221	110200	34021487	586	586	586	586	0
526	20231221	110100	34021487	586	586	586	586	0
527	20231221	110000	34021487	586	586	586	586	205
528	20231221	105900	33901357	586	586	586	586	0
529	20231221	105800	33901357	586	586	586	586	3229
530	20231221	105700	32009163	587	587	587	587	0
531	20231221	105600	32009163	587	587	587	587	0
532	20231221	105500	32009163	587	582	587	582	4100
533	20231221	105400	29604490	582	582	582	582	219
534	20231221	105300	29477032	582	582	582	582	0
535	20231221	105200	29477032	582	582	582	582	300
536	20231221	105100	29302432	582	582	582	582	439
537	20231221	105000	29046934	582	582	582	582	61
538	20231221	104900	29011432	582	582	582	582	300
539	20231221	104800	28836832	582	582	582	582	4785
540	20231221	104700	26051962	583	583	583	583	3
541	20231221	104600	26050213	582	583	583	582	447
542	20231221	104500	25789959	583	583	583	583	0
543	20231221	104400	25789959	583	583	583	583	0
544	20231221	104300	25789959	583	583	583	583	0
545	20231221	104200	25789959	583	583	583	583	0
546	20231221	104100	25789959	583	585	585	583	1200
547	20231221	104000	25090159	587	587	587	587	10
548	20231221	103900	25084289	587	587	587	587	0
549	20231221	103800	25084289	587	587	587	587	0
550	20231221	103700	25084289	587	586	587	586	500
551	20231221	103600	24790807	587	587	587	587	1
552	20231221	103500	24790220	583	583	583	583	0
553	20231221	103400	24790220	583	583	583	583	0
554	20231221	103300	24790220	583	583	583	583	2
555	20231221	103200	24789054	582	585	585	582	3000
556	20231221	103100	23041363	587	587	587	587	90
557	20231221	103000	22988533	589	589	589	589	0
558	20231221	102900	22988533	589	589	589	589	0
559	20231221	102800	22988533	589	589	589	589	0
560	20231221	102700	22988533	589	587	589	587	310
561	20231221	102600	22806157	585	585	585	585	0
562	20231221	102500	22806157	585	585	585	585	0
563	20231221	102400	22806157	585	585	585	585	0
564	20231221	102300	22806157	585	585	585	585	0
565	20231221	102200	22806157	585	585	585	585	0
566	20231221	102100	22806157	585	585	585	585	0
567	20231221	102000	22806157	585	585	585	585	0
568	20231221	101900	22806157	585	585	585	585	0
569	20231221	101800	22806157	585	585	585	585	0
570	20231221	101700	22806157	585	585	585	585	0
571	20231221	101600	22806157	585	585	585	585	0
572	20231221	101500	22806157	585	585	585	585	0
573	20231221	101400	22806157	585	585	585	585	0
574	20231221	101300	22806157	585	585	585	585	0
575	20231221	101200	22806157	585	585	585	585	0
576	20231221	101100	22806157	585	585	585	585	10
577	20231221	101000	22800307	584	584	584	584	0
578	20231221	100900	22800307	584	584	584	584	0
579	20231221	100800	22800307	584	584	584	584	0
580	20231221	100700	22800307	584	584	584	584	0
581	20231221	100600	22800307	584	584	584	584	0
582	20231221	100500	22800307	584	584	584	584	0
583	20231221	100400	22800307	584	584	584	584	0
584	20231221	100300	22800307	584	584	584	584	0
585	20231221	100200	22800307	584	584	584	584	1
586	20231221	100100	22799723	588	588	588	588	1
587	20231221	100000	22799135	588	586	588	586	1741
588	20231221	095900	21776585	582	582	582	582	1000
589	20231221	095800	21194585	582	582	582	582	0
590	20231221	095700	21194585	582	582	582	582	100
591	20231221	095600	21136385	582	582	582	582	0
592	20231221	095500	21136385	582	582	582	582	0
593	20231221	095400	21136385	582	582	582	582	0
594	20231221	095300	21136385	582	582	582	582	0
595	20231221	095200	21136385	582	584	584	582	1000
596	20231221	095100	20554225	584	584	584	584	0
597	20231221	095000	20554225	584	584	584	584	6
598	20231221	094900	20550721	584	584	584	584	0
599	20231221	094800	20550721	584	584	584	584	512
600	20231221	094700	20251713	581	581	581	581	0
601	20231221	094600	20251713	581	581	581	581	0
602	20231221	094500	20251713	581	581	581	581	29
603	20231221	094400	20234864	581	581	581	581	0
604	20231221	094300	20234864	581	582	582	581	1071
605	20231221	094200	19611613	581	581	581	581	337
606	20231221	094100	19415816	583	583	583	583	2529
607	20231221	094000	17941409	584	584	584	584	507
608	20231221	093900	17645321	584	584	584	584	1124
609	20231221	093800	16988905	586	586	586	586	26
610	20231221	093700	16973669	586	586	586	586	0
611	20231221	093600	16973669	586	586	586	583	3685
612	20231221	093500	14820809	586	586	586	586	0
613	20231221	093400	14820809	586	586	586	586	0
614	20231221	093300	14820809	586	586	586	586	0
615	20231221	093200	14820809	586	586	586	586	21
616	20231221	093100	14808503	586	585	586	585	623
617	20231221	093000	14443848	584	584	584	584	2232
618	20231221	092900	13140360	585	585	585	585	0
619	20231221	092800	13140360	585	585	585	585	0
620	20231221	092700	13140360	585	585	585	585	182
621	20231221	092600	13033890	585	585	585	585	21
622	20231221	092500	13021605	587	587	587	587	0
623	20231221	092400	13021605	587	587	587	587	50
624	20231221	092300	12992255	587	587	587	587	35
625	20231221	092200	12971710	588	588	588	588	0
626	20231221	092100	12971710	588	588	588	588	109
627	20231221	092000	12907618	588	588	588	588	0
628	20231221	091900	12907618	588	588	588	588	0
629	20231221	091800	12907618	588	588	588	588	4
630	20231221	091700	12905266	589	585	589	585	309
631	20231221	091600	12723269	585	585	585	585	1000
632	20231221	091500	12138269	585	585	585	585	405
633	20231221	091400	11901344	585	587	587	585	998
634	20231221	091300	11316584	592	592	592	592	6
635	20231221	091200	11313032	592	592	592	592	0
636	20231221	091100	11313032	592	590	592	590	3000
637	20231221	091000	9540218	592	587	592	587	5039
638	20231221	090900	6574640	584	584	584	584	0
639	20231221	090800	6574640	584	584	584	584	0
640	20231221	090700	6574640	584	584	584	584	0
641	20231221	090600	6574640	584	584	584	584	0
642	20231221	090500	6574640	584	584	584	584	64
643	20231221	090400	6537264	589	589	589	589	29
644	20231221	090300	6520183	590	590	590	590	1000
645	20231221	090200	5930183	590	590	590	588	199
646	20231221	090100	5812985	590	590	590	590	670
647	20231221	090000	5417685	585	585	585	585	8757