KissMeData/006200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184600	135342275	919	919	919	919	4094
3	20231222	184500	135342275	919	919	919	919	0
4	20231222	184400	135342275	919	919	919	919	0
5	20231222	184300	135342275	919	919	919	919	0
6	20231222	184200	135342275	919	919	919	919	0
7	20231222	184100	135342275	919	919	919	919	0
8	20231222	184000	135342275	919	919	919	919	0
9	20231222	183900	135342275	919	919	919	919	0
10	20231222	183800	135342275	919	919	919	919	0
11	20231222	183700	135342275	919	919	919	919	0
12	20231222	183600	135342275	919	919	919	919	0
13	20231222	183500	135342275	919	919	919	919	0
14	20231222	183400	135342275	919	919	919	919	0
15	20231222	183300	135342275	919	919	919	919	0
16	20231222	183200	135342275	919	919	919	919	0
17	20231222	183100	135342275	919	919	919	919	0
18	20231222	183000	135342275	919	919	919	919	0
19	20231222	182900	135342275	919	919	919	919	0
20	20231222	182800	135342275	919	919	919	919	0
21	20231222	182700	135342275	919	919	919	919	0
22	20231222	182600	135342275	919	919	919	919	0
23	20231222	182500	135342275	919	919	919	919	0
24	20231222	182400	135342275	919	919	919	919	0
25	20231222	182300	135342275	919	919	919	919	0
26	20231222	182200	135342275	919	919	919	919	0
27	20231222	182100	135342275	919	919	919	919	0
28	20231222	182000	135342275	919	919	919	919	0
29	20231222	181900	135342275	919	919	919	919	0
30	20231222	181800	135342275	919	919	919	919	0
31	20231222	181700	135342275	919	919	919	919	0
32	20231222	181600	135342275	919	919	919	919	4094
33	20231222	181500	135342275	919	919	919	919	0
34	20231222	181400	135342275	919	919	919	919	0
35	20231222	181300	135342275	919	919	919	919	0
36	20231222	181200	135342275	919	919	919	919	0
37	20231222	181100	135342275	919	919	919	919	0
38	20231222	181000	135342275	919	919	919	919	0
39	20231222	180900	135342275	919	919	919	919	0
40	20231222	180800	135342275	919	919	919	919	0
41	20231222	180700	135342275	919	919	919	919	0
42	20231222	180600	135342275	919	919	919	919	0
43	20231222	180500	135342275	919	919	919	919	0
44	20231222	180400	135342275	919	919	919	919	0
45	20231222	180300	135342275	919	919	919	919	0
46	20231222	180200	135342275	919	919	919	919	0
47	20231222	180100	135342275	919	919	919	919	0
48	20231222	180000	135342275	919	919	919	919	0
49	20231222	175900	135342275	919	919	919	919	0
50	20231222	175800	135342275	919	919	919	919	0
51	20231222	175700	135342275	919	919	919	919	0
52	20231222	175600	135342275	919	919	919	919	0
53	20231222	175500	135342275	919	919	919	919	0
54	20231222	175400	135342275	919	919	919	919	0
55	20231222	175300	135342275	919	919	919	919	0
56	20231222	175200	135342275	919	919	919	919	0
57	20231222	175100	135342275	919	919	919	919	0
58	20231222	175000	135342275	919	919	919	919	0
59	20231222	174900	135342275	919	919	919	919	0
60	20231222	174800	135342275	919	919	919	919	0
61	20231222	174700	135342275	919	919	919	919	0
62	20231222	174600	135342275	919	919	919	919	4094
63	20231222	174500	135342275	919	919	919	919	0
64	20231222	174400	135342275	919	919	919	919	0
65	20231222	174300	135342275	919	919	919	919	0
66	20231222	174200	135342275	919	919	919	919	0
67	20231222	174100	135342275	919	919	919	919	0
68	20231222	174000	135342275	919	919	919	919	0
69	20231222	173900	135342275	919	919	919	919	0
70	20231222	173800	135342275	919	919	919	919	0
71	20231222	173700	135342275	919	919	919	919	0
72	20231222	173600	135342275	919	919	919	919	0
73	20231222	173500	135342275	919	919	919	919	0
74	20231222	173400	135342275	919	919	919	919	0
75	20231222	173300	135342275	919	919	919	919	0
76	20231222	173200	135342275	919	919	919	919	0
77	20231222	173100	135342275	919	919	919	919	0
78	20231222	173000	135342275	919	919	919	919	0
79	20231222	172900	135342275	919	919	919	919	0
80	20231222	172800	135342275	919	919	919	919	0
81	20231222	172700	135342275	919	919	919	919	0
82	20231222	172600	135342275	919	919	919	919	0
83	20231222	172500	135342275	919	919	919	919	0
84	20231222	172400	135342275	919	919	919	919	0
85	20231222	172300	135342275	919	919	919	919	0
86	20231222	172200	135342275	919	919	919	919	0
87	20231222	172100	135342275	919	919	919	919	0
88	20231222	172000	135342275	919	919	919	919	0
89	20231222	171900	135342275	919	919	919	919	0
90	20231222	171800	135342275	919	919	919	919	0
91	20231222	171700	135342275	919	919	919	919	0
92	20231222	171600	135342275	919	919	919	919	4094
93	20231222	171500	135342275	919	919	919	919	0
94	20231222	171400	135342275	919	919	919	919	0
95	20231222	171300	135342275	919	919	919	919	0
96	20231222	171200	135342275	919	919	919	919	0
97	20231222	171100	135342275	919	919	919	919	0
98	20231222	171000	135342275	919	919	919	919	0
99	20231222	170900	135342275	919	919	919	919	0
100	20231222	170800	135342275	919	919	919	919	0
101	20231222	170700	135342275	919	919	919	919	0
102	20231222	170600	135342275	919	919	919	919	0
103	20231222	170500	135342275	919	919	919	919	0
104	20231222	170400	135342275	919	919	919	919	0
105	20231222	170300	135342275	919	919	919	919	0
106	20231222	170200	135342275	919	919	919	919	0
107	20231222	170100	135342275	919	919	919	919	0
108	20231222	170000	135342275	919	919	919	919	0
109	20231222	165900	135342275	919	919	919	919	0
110	20231222	165800	135342275	919	919	919	919	0
111	20231222	165700	135342275	919	919	919	919	0
112	20231222	165600	135342275	919	919	919	919	0
113	20231222	165500	135342275	919	919	919	919	0
114	20231222	165400	135342275	919	919	919	919	0
115	20231222	165300	135342275	919	919	919	919	0
116	20231222	165200	135342275	919	919	919	919	0
117	20231222	165100	135342275	919	919	919	919	0
118	20231222	165000	135342275	919	919	919	919	0
119	20231222	164900	135342275	919	919	919	919	0
120	20231222	164800	135342275	919	919	919	919	0
121	20231222	164700	135342275	919	919	919	919	0
122	20231222	164600	135342275	919	919	919	919	4094
123	20231222	164500	135342275	919	919	919	919	0
124	20231222	164400	135342275	919	919	919	919	0
125	20231222	164300	135342275	919	919	919	919	0
126	20231222	164200	135342275	919	919	919	919	0
127	20231222	164100	135342275	919	919	919	919	0
128	20231222	164000	135342275	919	919	919	919	0
129	20231222	163900	135342275	919	919	919	919	0
130	20231222	163800	135342275	919	919	919	919	0
131	20231222	163700	135342275	919	919	919	919	0
132	20231222	163600	135342275	919	919	919	919	0
133	20231222	163500	135342275	919	919	919	919	0
134	20231222	163400	135342275	919	919	919	919	0
135	20231222	163300	135342275	919	919	919	919	0
136	20231222	163200	135342275	919	919	919	919	0
137	20231222	163100	135342275	919	919	919	919	0
138	20231222	163000	135342275	919	919	919	919	0
139	20231222	162900	135342275	919	919	919	919	0
140	20231222	162800	135342275	919	919	919	919	0
141	20231222	162700	135342275	919	919	919	919	0
142	20231222	162600	135342275	919	919	919	919	0
143	20231222	162500	135342275	919	919	919	919	0
144	20231222	162400	135342275	919	919	919	919	0
145	20231222	162300	135342275	919	919	919	919	0
146	20231222	162200	135342275	919	919	919	919	0
147	20231222	162100	135342275	919	919	919	919	0
148	20231222	162000	135342275	919	919	919	919	0
149	20231222	161900	135342275	919	919	919	919	0
150	20231222	161800	135342275	919	919	919	919	0
151	20231222	161700	135342275	919	919	919	919	0
152	20231222	161600	135342275	919	919	919	919	4094
153	20231222	161500	135342275	919	919	919	919	0
154	20231222	161400	135342275	919	919	919	919	0
155	20231222	161300	135342275	919	919	919	919	0
156	20231222	161200	135342275	919	919	919	919	0
157	20231222	161100	135342275	919	919	919	919	0
158	20231222	161000	135342275	919	919	919	919	0
159	20231222	160900	135342275	919	919	919	919	0
160	20231222	160800	135342275	919	919	919	919	0
161	20231222	160700	135342275	919	919	919	919	0
162	20231222	160600	135342275	919	919	919	919	0
163	20231222	160500	135342275	919	919	919	919	0
164	20231222	160400	135342275	919	919	919	919	0
165	20231222	160300	135342275	919	919	919	919	0
166	20231222	160200	135342275	919	919	919	919	0
167	20231222	160100	135342275	919	919	919	919	0
168	20231222	160000	135342275	919	919	919	919	0
169	20231222	155900	135342275	919	919	919	919	0
170	20231222	155800	135342275	919	919	919	919	0
171	20231222	155700	135342275	919	919	919	919	0
172	20231222	155600	135342275	919	919	919	919	0
173	20231222	155500	135342275	919	919	919	919	0
174	20231222	155400	135342275	919	919	919	919	0
175	20231222	155300	135342275	919	919	919	919	0
176	20231222	155200	135342275	919	919	919	919	0
177	20231222	155100	135342275	919	919	919	919	0
178	20231222	155000	135342275	919	919	919	919	0
179	20231222	154900	135342275	919	919	919	919	0
180	20231222	154800	135342275	919	919	919	919	0
181	20231222	154700	135342275	919	919	919	919	0
182	20231222	154600	135342275	919	919	919	919	4094
183	20231222	154500	135342275	919	919	919	919	0
184	20231222	154400	135342275	919	919	919	919	0
185	20231222	154300	135342275	919	919	919	919	0
186	20231222	154200	135342275	919	919	919	919	0
187	20231222	154100	135342275	919	919	919	919	0
188	20231222	154000	135342275	919	919	919	919	0
189	20231222	153900	135342275	919	919	919	919	0
190	20231222	153800	135342275	919	919	919	919	0
191	20231222	153700	135342275	919	919	919	919	0
192	20231222	153600	135342275	919	919	919	919	0
193	20231222	153500	135342275	919	919	919	919	0
194	20231222	153400	135342275	919	919	919	919	0
195	20231222	153300	135342275	919	919	919	919	0
196	20231222	153200	135342275	919	919	919	919	0
197	20231222	153100	135342275	919	919	919	919	0
198	20231222	153000	135342275	919	919	919	919	4094
199	20231222	152900	131579889	920	920	920	920	0
200	20231222	152800	131579889	920	920	920	920	0
201	20231222	152700	131579889	920	920	920	920	0
202	20231222	152600	131579889	920	920	920	920	0
203	20231222	152500	131579889	920	920	920	920	0
204	20231222	152400	131579889	920	920	920	920	0
205	20231222	152300	131579889	920	920	920	920	0
206	20231222	152200	131579889	920	920	920	920	0
207	20231222	152100	131579889	920	920	920	920	0
208	20231222	152000	131579889	920	920	920	920	0
209	20231222	151900	131579889	920	920	920	920	1
210	20231222	151800	131578969	921	921	921	921	0
211	20231222	151700	131578969	921	920	921	920	667
212	20231222	151600	130965326	920	920	920	920	0
213	20231222	151500	130965326	920	920	920	920	250
214	20231222	151400	130735326	919	919	919	919	0
215	20231222	151300	130735326	919	919	919	919	0
216	20231222	151200	130735326	919	919	919	919	0
217	20231222	151100	130735326	919	920	920	919	294
218	20231222	151000	130464966	920	920	920	920	0
219	20231222	150900	130464966	920	920	920	920	1000
220	20231222	150800	129544966	921	921	921	921	8
221	20231222	150700	129537598	921	921	921	921	0
222	20231222	150600	129537598	921	921	921	921	0
223	20231222	150500	129537598	921	921	921	921	28
224	20231222	150400	129511810	921	921	921	921	0
225	20231222	150300	129511810	921	921	921	921	0
226	20231222	150200	129511810	921	921	921	921	133
227	20231222	150100	129389317	919	919	919	919	1
228	20231222	150000	129388398	920	920	920	920	0
229	20231222	145900	129388398	920	921	922	920	889
230	20231222	145800	128570246	922	922	922	922	0
231	20231222	145700	128570246	922	922	922	922	0
232	20231222	145600	128570246	922	922	922	922	9
233	20231222	145500	128561948	921	921	921	921	31
234	20231222	145400	128533397	922	922	922	922	1
235	20231222	145300	128532475	922	922	922	922	9
236	20231222	145200	128524177	922	922	922	922	2
237	20231222	145100	128522333	921	922	922	921	2
238	20231222	145000	128520490	922	922	922	922	9
239	20231222	144900	128512192	921	921	921	921	25
240	20231222	144800	128489167	922	922	922	922	0
241	20231222	144700	128489167	922	922	922	922	9
242	20231222	144600	128480869	922	922	922	922	0
243	20231222	144500	128480869	922	922	922	922	0
244	20231222	144400	128480869	922	922	922	922	9
245	20231222	144300	128472571	921	921	921	921	0
246	20231222	144200	128472571	921	921	921	921	232
247	20231222	144100	128258899	921	921	921	921	9
248	20231222	144000	128250610	921	921	921	921	0
249	20231222	143900	128250610	921	921	921	921	0
250	20231222	143800	128250610	921	921	921	921	9
251	20231222	143700	128242321	922	922	922	922	0
252	20231222	143600	128242321	922	922	922	922	0
253	20231222	143500	128242321	922	922	922	922	9
254	20231222	143400	128234023	922	922	922	922	0
255	20231222	143300	128234023	922	922	922	922	0
256	20231222	143200	128234023	922	922	922	922	9
257	20231222	143100	128225725	920	920	920	920	90
258	20231222	143000	128142925	922	922	922	922	0
259	20231222	142900	128142925	922	922	922	922	110
260	20231222	142800	128041505	922	922	922	922	0
261	20231222	142700	128041505	922	922	922	922	0
262	20231222	142600	128041505	922	922	922	922	9
263	20231222	142500	128033207	922	922	922	922	0
264	20231222	142400	128033207	922	922	922	922	0
265	20231222	142300	128033207	922	922	922	922	9
266	20231222	142200	128024909	920	920	920	920	0
267	20231222	142100	128024909	920	920	920	920	13
268	20231222	142000	128012949	922	922	922	922	9
269	20231222	141900	128004651	922	922	922	922	2
270	20231222	141800	128002807	922	922	922	922	1
271	20231222	141700	128001885	922	922	922	922	9
272	20231222	141600	127993587	923	923	923	923	0
273	20231222	141500	127993587	923	923	923	923	0
274	20231222	141400	127993587	923	923	923	923	9
275	20231222	141300	127985280	923	923	923	923	0
276	20231222	141200	127985280	923	923	923	923	1
277	20231222	141100	127984357	923	923	923	923	1
278	20231222	141000	127983434	923	923	923	923	0
279	20231222	140900	127983434	923	923	923	923	0
280	20231222	140800	127983434	923	923	923	923	0
281	20231222	140700	127983434	923	923	923	923	0
282	20231222	140600	127983434	923	923	923	923	0
283	20231222	140500	127983434	923	923	923	923	0
284	20231222	140400	127983434	923	923	923	923	0
285	20231222	140300	127983434	923	923	923	923	0
286	20231222	140200	127983434	923	923	923	923	0
287	20231222	140100	127983434	923	923	923	923	0
288	20231222	140000	127983434	923	923	923	923	0
289	20231222	135900	127983434	923	923	923	923	0
290	20231222	135800	127983434	923	923	923	923	0
291	20231222	135700	127983434	923	923	923	923	0
292	20231222	135600	127983434	923	923	923	923	0
293	20231222	135500	127983434	923	920	923	920	990
294	20231222	135400	127072583	920	920	920	920	1592
295	20231222	135300	125607943	920	920	920	920	0
296	20231222	135200	125607943	920	920	920	920	0
297	20231222	135100	125607943	920	920	920	920	0
298	20231222	135000	125607943	920	921	921	920	365
299	20231222	134900	125271942	920	920	920	920	0
300	20231222	134800	125271942	920	922	922	920	2117
301	20231222	134700	123324068	920	922	922	920	1005
302	20231222	134600	122399434	922	922	922	922	0
303	20231222	134500	122399434	922	921	922	921	1208
304	20231222	134400	121285666	921	921	921	921	4
305	20231222	134300	121281982	922	922	922	922	0
306	20231222	134200	121281982	922	922	922	922	0
307	20231222	134100	121281982	922	922	922	922	17
308	20231222	134000	121266308	922	922	922	922	95
309	20231222	133900	121178718	922	922	922	922	20
310	20231222	133800	121160278	921	921	921	921	0
311	20231222	133700	121160278	921	922	922	921	301
312	20231222	133600	120883056	922	922	922	922	33
313	20231222	133500	120852630	921	921	921	921	120
314	20231222	133400	120742110	922	922	922	922	17
315	20231222	133300	120726436	920	922	922	920	2
316	20231222	133200	120724594	921	921	921	921	0
317	20231222	133100	120724594	921	921	921	921	0
318	20231222	133000	120724594	921	921	921	921	117
319	20231222	132900	120616837	921	921	921	921	100
320	20231222	132800	120524737	922	922	922	922	0
321	20231222	132700	120524737	922	922	922	922	18
322	20231222	132600	120508141	921	921	921	921	1000
323	20231222	132500	119587141	922	922	922	922	0
324	20231222	132400	119587141	922	922	922	922	100
325	20231222	132300	119494941	922	922	922	922	5
326	20231222	132200	119490331	922	922	922	922	1000
327	20231222	132100	118568331	922	922	922	922	0
328	20231222	132000	118568331	922	922	922	922	18
329	20231222	131900	118551735	922	922	922	922	1
330	20231222	131800	118550813	922	922	922	922	0
331	20231222	131700	118550813	922	922	922	922	0
332	20231222	131600	118550813	922	922	922	922	0
333	20231222	131500	118550813	922	922	922	922	0
334	20231222	131400	118550813	922	922	922	922	0
335	20231222	131300	118550813	922	922	922	922	18
336	20231222	131200	118534217	920	920	920	920	0
337	20231222	131100	118534217	920	920	920	920	0
338	20231222	131000	118534217	920	921	921	920	1857
339	20231222	130900	116824777	922	922	922	922	1
340	20231222	130800	116823855	922	922	922	922	0
341	20231222	130700	116823855	922	922	922	922	0
342	20231222	130600	116823855	922	922	922	922	18
343	20231222	130500	116807259	922	922	922	922	0
344	20231222	130400	116807259	922	922	922	922	0
345	20231222	130300	116807259	922	922	922	922	0
346	20231222	130200	116807259	922	922	922	922	0
347	20231222	130100	116807259	922	922	922	922	0
348	20231222	130000	116807259	922	922	922	922	0
349	20231222	125900	116807259	922	921	922	920	1097
350	20231222	125800	115797922	922	922	922	922	0
351	20231222	125700	115797922	922	922	922	922	0
352	20231222	125600	115797922	922	922	922	922	7
353	20231222	125500	115791468	922	922	922	922	0
354	20231222	125400	115791468	922	922	922	922	0
355	20231222	125300	115791468	922	922	922	922	0
356	20231222	125200	115791468	922	922	922	922	18
357	20231222	125100	115774872	921	921	921	921	184
358	20231222	125000	115605408	922	922	922	922	0
359	20231222	124900	115605408	922	922	922	922	0
360	20231222	124800	115605408	922	922	922	922	0
361	20231222	124700	115605408	922	922	922	922	0
362	20231222	124600	115605408	922	922	922	922	0
363	20231222	124500	115605408	922	922	922	922	18
364	20231222	124400	115588812	921	921	921	921	857
365	20231222	124300	114799515	922	922	922	922	0
366	20231222	124200	114799515	922	922	922	922	0
367	20231222	124100	114799515	922	922	922	922	1000
368	20231222	124000	113877515	921	921	921	921	290
369	20231222	123900	113610425	922	922	922	922	1
370	20231222	123800	113609503	922	922	922	922	18
371	20231222	123700	113592907	922	922	922	922	0
372	20231222	123600	113592907	922	922	922	922	0
373	20231222	123500	113592907	922	922	922	922	0
374	20231222	123400	113592907	922	922	922	922	0
375	20231222	123300	113592907	922	922	922	922	0
376	20231222	123200	113592907	922	922	922	922	0
377	20231222	123100	113592907	922	922	922	922	18
378	20231222	123000	113576311	922	922	922	922	0
379	20231222	122900	113576311	922	922	922	922	1
380	20231222	122800	113575389	921	921	921	921	0
381	20231222	122700	113575389	921	921	921	921	511
382	20231222	122600	113104758	922	922	922	922	0
383	20231222	122500	113104758	922	922	922	922	0
384	20231222	122400	113104758	922	922	922	922	18
385	20231222	122300	113088162	920	920	920	920	0
386	20231222	122200	113088162	920	920	920	920	4694
387	20231222	122100	108769682	920	920	920	920	0
388	20231222	122000	108769682	920	920	920	920	0
389	20231222	121900	108769682	920	920	920	920	35
390	20231222	121800	108737482	922	922	922	922	0
391	20231222	121700	108737482	922	922	922	922	18
392	20231222	121600	108720886	922	922	922	922	0
393	20231222	121500	108720886	922	922	922	922	0
394	20231222	121400	108720886	922	922	922	922	0
395	20231222	121300	108720886	922	922	922	922	1
396	20231222	121200	108719964	922	922	922	922	0
397	20231222	121100	108719964	922	922	922	922	0
398	20231222	121000	108719964	922	922	922	922	18
399	20231222	120900	108703368	922	922	922	922	1
400	20231222	120800	108702446	922	922	922	922	0
401	20231222	120700	108702446	922	922	922	922	0
402	20231222	120600	108702446	922	922	922	922	0
403	20231222	120500	108702446	922	922	922	922	0
404	20231222	120400	108702446	922	922	922	922	10
405	20231222	120300	108693226	922	922	922	922	33
406	20231222	120200	108662800	922	922	922	922	0
407	20231222	120100	108662800	922	922	922	922	0
408	20231222	120000	108662800	922	922	922	922	0
409	20231222	115900	108662800	922	922	922	922	50
410	20231222	115800	108616700	922	918	922	918	1002
411	20231222	115700	107692864	922	922	922	922	0
412	20231222	115600	107692864	922	922	922	922	18
413	20231222	115500	107676268	922	922	922	922	0
414	20231222	115400	107676268	922	922	922	922	0
415	20231222	115300	107676268	922	922	922	922	0
416	20231222	115200	107676268	922	922	922	922	0
417	20231222	115100	107676268	922	922	922	922	0
418	20231222	115000	107676268	922	922	922	922	1
419	20231222	114900	107675346	922	922	922	922	19
420	20231222	114800	107657828	917	917	917	917	2
421	20231222	114700	107655994	917	917	917	917	0
422	20231222	114600	107655994	917	917	917	917	0
423	20231222	114500	107655994	917	917	917	917	0
424	20231222	114400	107655994	917	918	918	917	5365
425	20231222	114300	102735917	922	922	922	922	0
426	20231222	114200	102735917	922	922	922	922	18
427	20231222	114100	102719321	918	918	918	918	2100
428	20231222	114000	100791521	918	918	918	918	2
429	20231222	113900	100789685	918	918	918	918	1300
430	20231222	113800	99596285	922	922	922	922	0
431	20231222	113700	99596285	922	918	922	918	27
432	20231222	113600	99571491	918	918	918	918	2
433	20231222	113500	99569655	918	918	918	918	4400
434	20231222	113400	95530455	922	922	922	922	0
435	20231222	113300	95530455	922	922	922	922	0
436	20231222	113200	95530455	922	922	922	922	1
437	20231222	113100	95529533	918	920	920	918	4000
438	20231222	113000	91852296	921	921	921	921	0
439	20231222	112900	91852296	921	921	921	921	1385
440	20231222	112800	90576711	921	921	921	921	0
441	20231222	112700	90576711	921	921	921	921	24
442	20231222	112600	90554607	922	922	922	922	0
443	20231222	112500	90554607	922	922	922	922	412
444	20231222	112400	90174743	923	923	923	923	0
445	20231222	112300	90174743	923	923	923	923	0
446	20231222	112200	90174743	923	923	923	923	0
447	20231222	112100	90174743	923	923	923	923	0
448	20231222	112000	90174743	923	923	923	923	0
449	20231222	111900	90174743	923	923	923	923	1
450	20231222	111800	90173820	923	923	923	923	22
451	20231222	111700	90153514	922	922	922	922	348
452	20231222	111600	89832658	922	922	922	922	0
453	20231222	111500	89832658	922	922	922	922	0
454	20231222	111400	89832658	922	922	922	922	13
455	20231222	111300	89820672	922	922	922	922	219
456	20231222	111200	89618754	923	923	923	923	0
457	20231222	111100	89618754	923	923	923	923	21
458	20231222	111000	89599371	923	923	923	923	0
459	20231222	110900	89599371	923	923	923	923	0
460	20231222	110800	89599371	923	923	923	923	0
461	20231222	110700	89599371	923	923	923	923	0
462	20231222	110600	89599371	923	923	923	923	0
463	20231222	110500	89599371	923	923	923	923	14
464	20231222	110400	89586449	923	923	923	923	285
465	20231222	110300	89323394	923	923	923	923	1736
466	20231222	110200	87721066	923	923	923	923	1000
467	20231222	110100	86798066	923	923	923	923	0
468	20231222	110000	86798066	923	923	923	923	0
469	20231222	105900	86798066	923	923	923	923	0
470	20231222	105800	86798066	923	923	923	923	0
471	20231222	105700	86798066	923	923	923	923	21
472	20231222	105600	86778683	923	923	923	923	0
473	20231222	105500	86778683	923	923	923	923	2
474	20231222	105400	86776837	923	923	923	923	0
475	20231222	105300	86776837	923	923	923	923	0
476	20231222	105200	86776837	923	923	923	923	31
477	20231222	105100	86748224	923	923	923	923	0
478	20231222	105000	86748224	923	923	923	923	21
479	20231222	104900	86728841	922	922	922	922	1
480	20231222	104800	86727919	922	922	922	922	0
481	20231222	104700	86727919	922	922	922	922	85
482	20231222	104600	86649549	923	923	923	923	0
483	20231222	104500	86649549	923	923	923	923	0
484	20231222	104400	86649549	923	923	923	923	0
485	20231222	104300	86649549	923	923	923	923	55
486	20231222	104200	86598784	923	923	923	923	0
487	20231222	104100	86598784	923	923	923	923	10
488	20231222	104000	86589554	923	923	923	923	1084
489	20231222	103900	85589022	922	922	922	922	0
490	20231222	103800	85589022	922	922	922	922	0
491	20231222	103700	85589022	922	922	922	922	15
492	20231222	103600	85575192	923	923	923	923	21
493	20231222	103500	85555809	923	923	923	923	0
494	20231222	103400	85555809	923	923	923	923	1020
495	20231222	103300	84614349	924	924	924	924	0
496	20231222	103200	84614349	924	924	924	924	0
497	20231222	103100	84614349	924	924	924	924	0
498	20231222	103000	84614349	924	924	924	924	0
499	20231222	102900	84614349	924	922	924	922	5021
500	20231222	102800	79979961	922	922	922	922	0
501	20231222	102700	79979961	922	922	922	922	1
502	20231222	102600	79979039	921	921	921	921	0
503	20231222	102500	79979039	921	922	922	921	177
504	20231222	102400	79815849	922	922	922	922	0
505	20231222	102300	79815849	922	923	923	922	127
506	20231222	102200	79698655	923	918	923	918	24
507	20231222	102100	79676513	923	923	923	923	0
508	20231222	102000	79676513	923	923	923	923	0
509	20231222	101900	79676513	923	923	923	923	0
510	20231222	101800	79676513	923	923	923	923	134
511	20231222	101700	79552831	923	923	923	923	0
512	20231222	101600	79552831	923	923	923	923	0
513	20231222	101500	79552831	923	923	923	923	21
514	20231222	101400	79533448	923	923	923	923	0
515	20231222	101300	79533448	923	923	923	923	5
516	20231222	101200	79528833	923	923	923	923	0
517	20231222	101100	79528833	923	918	923	917	7601
518	20231222	101000	72558493	923	918	923	917	2059
519	20231222	100900	70670139	918	918	918	918	1151
520	20231222	100800	69613521	919	920	920	919	631
521	20231222	100700	69033630	920	921	921	920	120
522	20231222	100600	68923228	923	923	923	923	1
523	20231222	100500	68922305	920	921	921	920	2098
524	20231222	100400	66990853	921	924	924	921	1180
525	20231222	100300	65903544	923	923	923	923	56
526	20231222	100200	65851856	924	924	924	924	39
527	20231222	100100	65815820	924	924	924	924	24
528	20231222	100000	65793644	924	924	924	924	0
529	20231222	095900	65793644	924	924	924	924	1
530	20231222	095800	65792720	924	924	924	924	2
531	20231222	095700	65790872	923	923	923	923	54
532	20231222	095600	65741030	924	924	924	924	0
533	20231222	095500	65741030	924	924	924	924	10
534	20231222	095400	65731790	925	925	925	925	22
535	20231222	095300	65711440	926	926	926	926	0
536	20231222	095200	65711440	926	926	926	926	10
537	20231222	095100	65702180	926	926	926	926	0
538	20231222	095000	65702180	926	926	926	926	0
539	20231222	094900	65702180	926	926	926	926	1000
540	20231222	094800	64776180	927	922	927	922	5429
541	20231222	094700	59750637	926	926	926	926	23
542	20231222	094600	59729339	922	924	924	922	9933
543	20231222	094500	50570672	926	926	926	926	1
544	20231222	094400	50569746	927	927	927	927	0
545	20231222	094300	50569746	927	927	927	927	0
546	20231222	094200	50569746	927	927	927	927	0
547	20231222	094100	50569746	927	927	927	927	0
548	20231222	094000	50569746	927	926	927	924	419
549	20231222	093900	50182266	926	926	926	926	0
550	20231222	093800	50182266	926	926	926	926	0
551	20231222	093700	50182266	926	927	927	926	253
552	20231222	093600	49947980	927	927	927	927	235
553	20231222	093500	49730135	930	930	930	930	0
554	20231222	093400	49730135	930	930	930	930	17
555	20231222	093300	49714325	928	929	929	928	30
556	20231222	093200	49686475	930	930	930	930	0
557	20231222	093100	49686475	930	928	930	928	1997
558	20231222	093000	47831038	927	927	927	927	10
559	20231222	092900	47821768	928	925	929	925	8360
560	20231222	092800	40070178	924	924	924	924	6433
561	20231222	092700	34126086	924	924	924	924	1
562	20231222	092600	34125162	923	923	923	923	0
563	20231222	092500	34125162	923	923	923	923	0
564	20231222	092400	34125162	923	923	923	923	108
565	20231222	092300	34025478	920	920	920	920	820
566	20231222	092200	33271078	920	920	920	920	0
567	20231222	092100	33271078	920	923	923	920	7045
568	20231222	092000	26787405	924	924	924	924	0
569	20231222	091900	26787405	924	921	924	921	401
570	20231222	091800	26418081	924	924	924	924	2
571	20231222	091700	26416233	924	924	924	924	108
572	20231222	091600	26316441	923	923	923	923	1000
573	20231222	091500	25393441	921	921	921	921	601
574	20231222	091400	24839920	923	922	923	921	2401
575	20231222	091300	22628397	922	922	922	922	0
576	20231222	091200	22628397	922	923	923	922	1849
577	20231222	091100	20923617	923	926	926	923	4707
578	20231222	091000	16579035	922	922	922	922	940
579	20231222	090900	15712355	922	922	922	922	0
580	20231222	090800	15712355	922	922	922	922	0
581	20231222	090700	15712355	922	922	922	922	0
582	20231222	090600	15712355	922	922	922	922	1339
583	20231222	090500	14477797	922	922	922	922	1090
584	20231222	090400	13472817	922	922	922	922	1000
585	20231222	090300	12550817	920	922	922	920	4467
586	20231222	090200	8438918	924	924	924	923	1057
587	20231222	090100	7462450	923	923	923	923	60
588	20231222	090000	7407070	935	935	935	935	7922