KissMeData/276730/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205200	115201138	973	973	973	973	7286
3	20231222	205100	115201138	973	973	973	973	0
4	20231222	205000	115201138	973	973	973	973	0
5	20231222	204900	115201138	973	973	973	973	0
6	20231222	204800	115201138	973	973	973	973	0
7	20231222	204700	115201138	973	973	973	973	0
8	20231222	204600	115201138	973	973	973	973	0
9	20231222	204500	115201138	973	973	973	973	0
10	20231222	204400	115201138	973	973	973	973	0
11	20231222	204300	115201138	973	973	973	973	0
12	20231222	204200	115201138	973	973	973	973	0
13	20231222	204100	115201138	973	973	973	973	0
14	20231222	204000	115201138	973	973	973	973	0
15	20231222	203900	115201138	973	973	973	973	0
16	20231222	203800	115201138	973	973	973	973	0
17	20231222	203700	115201138	973	973	973	973	0
18	20231222	203600	115201138	973	973	973	973	0
19	20231222	203500	115201138	973	973	973	973	0
20	20231222	203400	115201138	973	973	973	973	0
21	20231222	203300	115201138	973	973	973	973	0
22	20231222	203200	115201138	973	973	973	973	0
23	20231222	203100	115201138	973	973	973	973	0
24	20231222	203000	115201138	973	973	973	973	0
25	20231222	202900	115201138	973	973	973	973	0
26	20231222	202800	115201138	973	973	973	973	0
27	20231222	202700	115201138	973	973	973	973	0
28	20231222	202600	115201138	973	973	973	973	0
29	20231222	202500	115201138	973	973	973	973	0
30	20231222	202400	115201138	973	973	973	973	0
31	20231222	202300	115201138	973	973	973	973	0
32	20231222	202200	115201138	973	973	973	973	7286
33	20231222	202100	115201138	973	973	973	973	0
34	20231222	202000	115201138	973	973	973	973	0
35	20231222	201900	115201138	973	973	973	973	0
36	20231222	201800	115201138	973	973	973	973	0
37	20231222	201700	115201138	973	973	973	973	0
38	20231222	201600	115201138	973	973	973	973	0
39	20231222	201500	115201138	973	973	973	973	0
40	20231222	201400	115201138	973	973	973	973	0
41	20231222	201300	115201138	973	973	973	973	0
42	20231222	201200	115201138	973	973	973	973	0
43	20231222	201100	115201138	973	973	973	973	0
44	20231222	201000	115201138	973	973	973	973	0
45	20231222	200900	115201138	973	973	973	973	0
46	20231222	200800	115201138	973	973	973	973	0
47	20231222	200700	115201138	973	973	973	973	0
48	20231222	200600	115201138	973	973	973	973	0
49	20231222	200500	115201138	973	973	973	973	0
50	20231222	200400	115201138	973	973	973	973	0
51	20231222	200300	115201138	973	973	973	973	0
52	20231222	200200	115201138	973	973	973	973	0
53	20231222	200100	115201138	973	973	973	973	0
54	20231222	200000	115201138	973	973	973	973	0
55	20231222	195900	115201138	973	973	973	973	0
56	20231222	195800	115201138	973	973	973	973	0
57	20231222	195700	115201138	973	973	973	973	0
58	20231222	195600	115201138	973	973	973	973	0
59	20231222	195500	115201138	973	973	973	973	0
60	20231222	195400	115201138	973	973	973	973	0
61	20231222	195300	115201138	973	973	973	973	0
62	20231222	195200	115201138	973	973	973	973	7286
63	20231222	195100	115201138	973	973	973	973	0
64	20231222	195000	115201138	973	973	973	973	0
65	20231222	194900	115201138	973	973	973	973	0
66	20231222	194800	115201138	973	973	973	973	0
67	20231222	194700	115201138	973	973	973	973	0
68	20231222	194600	115201138	973	973	973	973	0
69	20231222	194500	115201138	973	973	973	973	0
70	20231222	194400	115201138	973	973	973	973	0
71	20231222	194300	115201138	973	973	973	973	0
72	20231222	194200	115201138	973	973	973	973	0
73	20231222	194100	115201138	973	973	973	973	0
74	20231222	194000	115201138	973	973	973	973	0
75	20231222	193900	115201138	973	973	973	973	0
76	20231222	193800	115201138	973	973	973	973	0
77	20231222	193700	115201138	973	973	973	973	0
78	20231222	193600	115201138	973	973	973	973	0
79	20231222	193500	115201138	973	973	973	973	0
80	20231222	193400	115201138	973	973	973	973	0
81	20231222	193300	115201138	973	973	973	973	0
82	20231222	193200	115201138	973	973	973	973	0
83	20231222	193100	115201138	973	973	973	973	0
84	20231222	193000	115201138	973	973	973	973	0
85	20231222	192900	115201138	973	973	973	973	0
86	20231222	192800	115201138	973	973	973	973	0
87	20231222	192700	115201138	973	973	973	973	0
88	20231222	192600	115201138	973	973	973	973	0
89	20231222	192500	115201138	973	973	973	973	0
90	20231222	192400	115201138	973	973	973	973	0
91	20231222	192300	115201138	973	973	973	973	0
92	20231222	192200	115201138	973	973	973	973	7286
93	20231222	192100	115201138	973	973	973	973	0
94	20231222	192000	115201138	973	973	973	973	0
95	20231222	191900	115201138	973	973	973	973	0
96	20231222	191800	115201138	973	973	973	973	0
97	20231222	191700	115201138	973	973	973	973	0
98	20231222	191600	115201138	973	973	973	973	0
99	20231222	191500	115201138	973	973	973	973	0
100	20231222	191400	115201138	973	973	973	973	0
101	20231222	191300	115201138	973	973	973	973	0
102	20231222	191200	115201138	973	973	973	973	0
103	20231222	191100	115201138	973	973	973	973	0
104	20231222	191000	115201138	973	973	973	973	0
105	20231222	190900	115201138	973	973	973	973	0
106	20231222	190800	115201138	973	973	973	973	0
107	20231222	190700	115201138	973	973	973	973	0
108	20231222	190600	115201138	973	973	973	973	0
109	20231222	190500	115201138	973	973	973	973	0
110	20231222	190400	115201138	973	973	973	973	0
111	20231222	190300	115201138	973	973	973	973	0
112	20231222	190200	115201138	973	973	973	973	0
113	20231222	190100	115201138	973	973	973	973	0
114	20231222	190000	115201138	973	973	973	973	0
115	20231222	185900	115201138	973	973	973	973	0
116	20231222	185800	115201138	973	973	973	973	0
117	20231222	185700	115201138	973	973	973	973	0
118	20231222	185600	115201138	973	973	973	973	0
119	20231222	185500	115201138	973	973	973	973	0
120	20231222	185400	115201138	973	973	973	973	0
121	20231222	185300	115201138	973	973	973	973	0
122	20231222	185200	115201138	973	973	973	973	7286
123	20231222	185100	115201138	973	973	973	973	0
124	20231222	185000	115201138	973	973	973	973	0
125	20231222	184900	115201138	973	973	973	973	0
126	20231222	184800	115201138	973	973	973	973	0
127	20231222	184700	115201138	973	973	973	973	0
128	20231222	184600	115201138	973	973	973	973	0
129	20231222	184500	115201138	973	973	973	973	0
130	20231222	184400	115201138	973	973	973	973	0
131	20231222	184300	115201138	973	973	973	973	0
132	20231222	184200	115201138	973	973	973	973	0
133	20231222	184100	115201138	973	973	973	973	0
134	20231222	184000	115201138	973	973	973	973	0
135	20231222	183900	115201138	973	973	973	973	0
136	20231222	183800	115201138	973	973	973	973	0
137	20231222	183700	115201138	973	973	973	973	0
138	20231222	183600	115201138	973	973	973	973	0
139	20231222	183500	115201138	973	973	973	973	0
140	20231222	183400	115201138	973	973	973	973	0
141	20231222	183300	115201138	973	973	973	973	0
142	20231222	183200	115201138	973	973	973	973	0
143	20231222	183100	115201138	973	973	973	973	0
144	20231222	183000	115201138	973	973	973	973	0
145	20231222	182900	115201138	973	973	973	973	0
146	20231222	182800	115201138	973	973	973	973	0
147	20231222	182700	115201138	973	973	973	973	0
148	20231222	182600	115201138	973	973	973	973	0
149	20231222	182500	115201138	973	973	973	973	0
150	20231222	182400	115201138	973	973	973	973	0
151	20231222	182300	115201138	973	973	973	973	0
152	20231222	182200	115201138	973	973	973	973	7286
153	20231222	182100	115201138	973	973	973	973	0
154	20231222	182000	115201138	973	973	973	973	0
155	20231222	181900	115201138	973	973	973	973	0
156	20231222	181800	115201138	973	973	973	973	0
157	20231222	181700	115201138	973	973	973	973	0
158	20231222	181600	115201138	973	973	973	973	0
159	20231222	181500	115201138	973	973	973	973	0
160	20231222	181400	115201138	973	973	973	973	0
161	20231222	181300	115201138	973	973	973	973	0
162	20231222	181200	115201138	973	973	973	973	0
163	20231222	181100	115201138	973	973	973	973	0
164	20231222	181000	115201138	973	973	973	973	0
165	20231222	180900	115201138	973	973	973	973	0
166	20231222	180800	115201138	973	973	973	973	0
167	20231222	180700	115201138	973	973	973	973	0
168	20231222	180600	115201138	973	973	973	973	0
169	20231222	180500	115201138	973	973	973	973	0
170	20231222	180400	115201138	973	973	973	973	0
171	20231222	180300	115201138	973	973	973	973	0
172	20231222	180200	115201138	973	973	973	973	0
173	20231222	180100	115201138	973	973	973	973	0
174	20231222	180000	115201138	973	973	973	973	0
175	20231222	175900	115201138	973	973	973	973	0
176	20231222	175800	115201138	973	973	973	973	0
177	20231222	175700	115201138	973	973	973	973	0
178	20231222	175600	115201138	973	973	973	973	0
179	20231222	175500	115201138	973	973	973	973	0
180	20231222	175400	115201138	973	973	973	973	0
181	20231222	175300	115201138	973	973	973	973	0
182	20231222	175200	115201138	973	973	973	973	7286
183	20231222	175100	115201138	973	973	973	973	0
184	20231222	175000	115201138	973	973	973	973	0
185	20231222	174900	115201138	973	973	973	973	0
186	20231222	174800	115201138	973	973	973	973	0
187	20231222	174700	115201138	973	973	973	973	0
188	20231222	174600	115201138	973	973	973	973	0
189	20231222	174500	115201138	973	973	973	973	0
190	20231222	174400	115201138	973	973	973	973	0
191	20231222	174300	115201138	973	973	973	973	0
192	20231222	174200	115201138	973	973	973	973	0
193	20231222	174100	115201138	973	973	973	973	0
194	20231222	174000	115201138	973	973	973	973	0
195	20231222	173900	115201138	973	973	973	973	0
196	20231222	173800	115201138	973	973	973	973	0
197	20231222	173700	115201138	973	973	973	973	0
198	20231222	173600	115201138	973	973	973	973	0
199	20231222	173500	115201138	973	973	973	973	0
200	20231222	173400	115201138	973	973	973	973	0
201	20231222	173300	115201138	973	973	973	973	0
202	20231222	173200	115201138	973	973	973	973	0
203	20231222	173100	115201138	973	973	973	973	0
204	20231222	173000	115201138	973	973	973	973	0
205	20231222	172900	115201138	973	973	973	973	0
206	20231222	172800	115201138	973	973	973	973	0
207	20231222	172700	115201138	973	973	973	973	0
208	20231222	172600	115201138	973	973	973	973	0
209	20231222	172500	115201138	973	973	973	973	0
210	20231222	172400	115201138	973	973	973	973	0
211	20231222	172300	115201138	973	973	973	973	0
212	20231222	172200	115201138	973	973	973	973	7286
213	20231222	172100	115201138	973	973	973	973	0
214	20231222	172000	115201138	973	973	973	973	0
215	20231222	171900	115201138	973	973	973	973	0
216	20231222	171800	115201138	973	973	973	973	0
217	20231222	171700	115201138	973	973	973	973	0
218	20231222	171600	115201138	973	973	973	973	0
219	20231222	171500	115201138	973	973	973	973	0
220	20231222	171400	115201138	973	973	973	973	0
221	20231222	171300	115201138	973	973	973	973	0
222	20231222	171200	115201138	973	973	973	973	0
223	20231222	171100	115201138	973	973	973	973	0
224	20231222	171000	115201138	973	973	973	973	0
225	20231222	170900	115201138	973	973	973	973	0
226	20231222	170800	115201138	973	973	973	973	0
227	20231222	170700	115201138	973	973	973	973	0
228	20231222	170600	115201138	973	973	973	973	0
229	20231222	170500	115201138	973	973	973	973	0
230	20231222	170400	115201138	973	973	973	973	0
231	20231222	170300	115201138	973	973	973	973	0
232	20231222	170200	115201138	973	973	973	973	0
233	20231222	170100	115201138	973	973	973	973	0
234	20231222	170000	115201138	973	973	973	973	0
235	20231222	165900	115201138	973	973	973	973	0
236	20231222	165800	115201138	973	973	973	973	0
237	20231222	165700	115201138	973	973	973	973	0
238	20231222	165600	115201138	973	973	973	973	0
239	20231222	165500	115201138	973	973	973	973	0
240	20231222	165400	115201138	973	973	973	973	0
241	20231222	165300	115201138	973	973	973	973	0
242	20231222	165200	115201138	973	973	973	973	7286
243	20231222	165100	115201138	973	973	973	973	0
244	20231222	165000	115201138	973	973	973	973	0
245	20231222	164900	115201138	973	973	973	973	0
246	20231222	164800	115201138	973	973	973	973	0
247	20231222	164700	115201138	973	973	973	973	0
248	20231222	164600	115201138	973	973	973	973	0
249	20231222	164500	115201138	973	973	973	973	0
250	20231222	164400	115201138	973	973	973	973	0
251	20231222	164300	115201138	973	973	973	973	0
252	20231222	164200	115201138	973	973	973	973	0
253	20231222	164100	115201138	973	973	973	973	0
254	20231222	164000	115201138	973	973	973	973	0
255	20231222	163900	115201138	973	973	973	973	0
256	20231222	163800	115201138	973	973	973	973	0
257	20231222	163700	115201138	973	973	973	973	0
258	20231222	163600	115201138	973	973	973	973	0
259	20231222	163500	115201138	973	973	973	973	0
260	20231222	163400	115201138	973	973	973	973	0
261	20231222	163300	115201138	973	973	973	973	0
262	20231222	163200	115201138	973	973	973	973	0
263	20231222	163100	115201138	973	973	973	973	0
264	20231222	163000	115201138	973	973	973	973	0
265	20231222	162900	115201138	973	973	973	973	0
266	20231222	162800	115201138	973	973	973	973	0
267	20231222	162700	115201138	973	973	973	973	0
268	20231222	162600	115201138	973	973	973	973	0
269	20231222	162500	115201138	973	973	973	973	0
270	20231222	162400	115201138	973	973	973	973	0
271	20231222	162300	115201138	973	973	973	973	0
272	20231222	162200	115201138	973	973	973	973	7286
273	20231222	162100	115201138	973	973	973	973	0
274	20231222	162000	115201138	973	973	973	973	0
275	20231222	161900	115201138	973	973	973	973	0
276	20231222	161800	115201138	973	973	973	973	0
277	20231222	161700	115201138	973	973	973	973	0
278	20231222	161600	115201138	973	973	973	973	0
279	20231222	161500	115201138	973	973	973	973	0
280	20231222	161400	115201138	973	973	973	973	0
281	20231222	161300	115201138	973	973	973	973	0
282	20231222	161200	115201138	973	973	973	973	0
283	20231222	161100	115201138	973	973	973	973	0
284	20231222	161000	115201138	973	973	973	973	0
285	20231222	160900	115201138	973	973	973	973	0
286	20231222	160800	115201138	973	973	973	973	0
287	20231222	160700	115201138	973	973	973	973	0
288	20231222	160600	115201138	973	973	973	973	0
289	20231222	160500	115201138	973	973	973	973	0
290	20231222	160400	115201138	973	973	973	973	0
291	20231222	160300	115201138	973	973	973	973	0
292	20231222	160200	115201138	973	973	973	973	0
293	20231222	160100	115201138	973	973	973	973	0
294	20231222	160000	115201138	973	973	973	973	0
295	20231222	155900	115201138	973	973	973	973	0
296	20231222	155800	115201138	973	973	973	973	0
297	20231222	155700	115201138	973	973	973	973	0
298	20231222	155600	115201138	973	973	973	973	0
299	20231222	155500	115201138	973	973	973	973	0
300	20231222	155400	115201138	973	973	973	973	0
301	20231222	155300	115201138	973	973	973	973	0
302	20231222	155200	115201138	973	973	973	973	7286
303	20231222	155100	115201138	973	973	973	973	0
304	20231222	155000	115201138	973	973	973	973	0
305	20231222	154900	115201138	973	973	973	973	0
306	20231222	154800	115201138	973	973	973	973	0
307	20231222	154700	115201138	973	973	973	973	0
308	20231222	154600	115201138	973	973	973	973	0
309	20231222	154500	115201138	973	973	973	973	0
310	20231222	154400	115201138	973	973	973	973	0
311	20231222	154300	115201138	973	973	973	973	0
312	20231222	154200	115201138	973	973	973	973	0
313	20231222	154100	115201138	973	973	973	973	0
314	20231222	154000	115201138	973	973	973	973	0
315	20231222	153900	115201138	973	973	973	973	0
316	20231222	153800	115201138	973	973	973	973	0
317	20231222	153700	115201138	973	973	973	973	0
318	20231222	153600	115201138	973	973	973	973	0
319	20231222	153500	115201138	973	973	973	973	0
320	20231222	153400	115201138	973	973	973	973	0
321	20231222	153300	115201138	973	973	973	973	0
322	20231222	153200	115201138	973	973	973	973	0
323	20231222	153100	115201138	973	973	973	973	0
324	20231222	153000	115201138	973	973	973	973	7286
325	20231222	152900	108111860	973	973	973	973	0
326	20231222	152800	108111860	973	973	973	973	0
327	20231222	152700	108111860	973	973	973	973	0
328	20231222	152600	108111860	973	973	973	973	0
329	20231222	152500	108111860	973	973	973	973	0
330	20231222	152400	108111860	973	973	973	973	0
331	20231222	152300	108111860	973	973	973	973	0
332	20231222	152200	108111860	973	973	973	973	0
333	20231222	152100	108111860	973	973	973	973	0
334	20231222	152000	108111860	973	973	973	973	0
335	20231222	151900	108111860	973	973	973	973	4
336	20231222	151800	108107968	970	971	971	970	30
337	20231222	151700	108078865	970	972	972	970	1631
338	20231222	151600	106495475	973	973	973	973	0
339	20231222	151500	106495475	973	973	973	973	2000
340	20231222	151400	104549475	973	973	973	973	1
341	20231222	151300	104548502	971	971	971	971	0
342	20231222	151200	104548502	971	971	971	971	0
343	20231222	151100	104548502	971	972	972	971	1499
344	20231222	151000	103092909	972	973	973	972	109
345	20231222	150900	102986853	973	973	973	973	100
346	20231222	150800	102889553	973	973	973	973	1
347	20231222	150700	102888580	972	972	972	972	1000
348	20231222	150600	101916580	971	971	971	971	10
349	20231222	150500	101906870	973	973	973	973	0
350	20231222	150400	101906870	973	973	973	973	0
351	20231222	150300	101906870	973	973	973	973	0
352	20231222	150200	101906870	973	970	973	970	399
353	20231222	150100	101519810	970	970	970	970	100
354	20231222	150000	101422810	970	970	970	970	0
355	20231222	145900	101422810	970	970	970	970	0
356	20231222	145800	101422810	970	970	970	970	300
357	20231222	145700	101131810	970	970	970	970	575
358	20231222	145600	100574060	970	970	970	970	130
359	20231222	145500	100447960	973	973	973	973	1
360	20231222	145400	100446987	970	970	970	970	0
361	20231222	145300	100446987	970	970	970	970	1000
362	20231222	145200	99476987	973	973	973	973	0
363	20231222	145100	99476987	973	973	973	973	0
364	20231222	145000	99476987	973	973	973	973	1
365	20231222	144900	99476014	970	970	970	970	0
366	20231222	144800	99476014	970	971	971	970	10951
367	20231222	144700	88852071	971	972	972	971	10270
368	20231222	144600	78877680	973	973	973	973	6
369	20231222	144500	78871842	973	973	973	973	2
370	20231222	144400	78869896	973	973	973	973	0
371	20231222	144300	78869896	973	973	973	973	1
372	20231222	144200	78868923	972	972	972	972	0
373	20231222	144100	78868923	972	972	972	972	1000
374	20231222	144000	77896923	972	972	972	972	4675
375	20231222	143900	73352823	972	972	972	972	175
376	20231222	143800	73182723	972	972	972	972	2543
377	20231222	143700	70710927	972	972	972	972	10
378	20231222	143600	70701207	973	973	973	973	0
379	20231222	143500	70701207	973	973	973	973	1
380	20231222	143400	70700234	972	972	972	972	400
381	20231222	143300	70311434	973	973	973	973	9
382	20231222	143200	70302677	973	973	973	973	1
383	20231222	143100	70301704	973	973	973	973	0
384	20231222	143000	70301704	973	973	973	973	0
385	20231222	142900	70301704	973	973	973	973	0
386	20231222	142800	70301704	973	974	974	973	803
387	20231222	142700	69520383	974	974	974	974	0
388	20231222	142600	69520383	974	974	974	973	401
389	20231222	142500	69130109	972	972	972	972	0
390	20231222	142400	69130109	972	972	972	972	636
391	20231222	142300	68511917	972	972	972	972	2821
392	20231222	142200	65769905	972	972	972	972	500
393	20231222	142100	65283905	972	972	972	972	0
394	20231222	142000	65283905	972	973	973	972	2
395	20231222	141900	65281960	972	972	972	972	4
396	20231222	141800	65278072	972	972	972	972	0
397	20231222	141700	65278072	972	972	972	972	0
398	20231222	141600	65278072	972	973	973	972	1000
399	20231222	141500	64305930	974	974	974	974	1
400	20231222	141400	64304956	974	974	974	974	0
401	20231222	141300	64304956	974	974	974	974	0
402	20231222	141200	64304956	974	974	974	974	0
403	20231222	141100	64304956	974	974	974	974	10
404	20231222	141000	64295216	973	974	974	973	2
405	20231222	140900	64293269	973	973	973	973	0
406	20231222	140800	64293269	973	973	973	973	1
407	20231222	140700	64292296	974	973	974	973	1603
408	20231222	140600	62732575	974	974	974	974	1
409	20231222	140500	62731601	974	974	974	974	42
410	20231222	140400	62690693	974	974	974	974	50
411	20231222	140300	62641993	974	974	974	974	0
412	20231222	140200	62641993	974	974	974	974	16
413	20231222	140100	62626409	974	974	974	974	14
414	20231222	140000	62612773	974	974	974	974	0
415	20231222	135900	62612773	974	974	974	974	0
416	20231222	135800	62612773	974	974	974	974	0
417	20231222	135700	62612773	974	975	975	974	12
418	20231222	135600	62601079	974	974	974	974	0
419	20231222	135500	62601079	974	974	974	974	1
420	20231222	135400	62600105	975	975	975	975	10
421	20231222	135300	62590355	975	975	975	975	0
422	20231222	135200	62590355	975	975	975	975	0
423	20231222	135100	62590355	975	975	975	975	0
424	20231222	135000	62590355	975	975	975	975	0
425	20231222	134900	62590355	975	975	975	975	20
426	20231222	134800	62570855	975	975	975	975	150
427	20231222	134700	62424605	975	975	975	975	0
428	20231222	134600	62424605	975	975	975	975	3
429	20231222	134500	62421680	975	975	975	975	0
430	20231222	134400	62421680	975	975	975	975	112
431	20231222	134300	62312480	975	976	976	975	103
432	20231222	134200	62212052	975	975	975	975	395
433	20231222	134100	61826927	975	975	975	975	0
434	20231222	134000	61826927	975	975	975	975	0
435	20231222	133900	61826927	975	974	975	974	112
436	20231222	133800	61717827	974	974	974	974	33
437	20231222	133700	61685685	975	975	975	975	114
438	20231222	133600	61574535	975	975	975	975	0
439	20231222	133500	61574535	975	975	975	975	0
440	20231222	133400	61574535	975	975	975	975	0
441	20231222	133300	61574535	975	975	975	975	0
442	20231222	133200	61574535	975	975	975	975	3
443	20231222	133100	61571610	973	973	973	973	1
444	20231222	133000	61570637	973	973	973	973	0
445	20231222	132900	61570637	973	973	973	973	85
446	20231222	132800	61487932	975	975	975	975	100
447	20231222	132700	61390432	975	975	975	975	50
448	20231222	132600	61341682	975	975	975	975	0
449	20231222	132500	61341682	975	974	975	974	984
450	20231222	132400	60382482	973	973	973	973	0
451	20231222	132300	60382482	973	973	973	973	0
452	20231222	132200	60382482	973	973	973	973	0
453	20231222	132100	60382482	973	973	973	973	0
454	20231222	132000	60382482	973	973	973	973	0
455	20231222	131900	60382482	973	973	973	973	0
456	20231222	131800	60382482	973	973	973	973	0
457	20231222	131700	60382482	973	973	973	973	0
458	20231222	131600	60382482	973	973	973	973	0
459	20231222	131500	60382482	973	973	973	973	780
460	20231222	131400	59623542	973	972	973	972	204
461	20231222	131300	59425251	973	973	973	973	9
462	20231222	131200	59416494	973	973	973	973	209
463	20231222	131100	59213137	973	973	973	973	16
464	20231222	131000	59197569	973	973	973	973	0
465	20231222	130900	59197569	973	973	973	973	54
466	20231222	130800	59145027	973	973	973	973	0
467	20231222	130700	59145027	973	973	973	973	50
468	20231222	130600	59096377	972	972	972	972	8
469	20231222	130500	59088601	972	972	972	972	0
470	20231222	130400	59088601	972	973	973	972	525
471	20231222	130300	58577782	973	973	973	973	0
472	20231222	130200	58577782	973	973	973	973	0
473	20231222	130100	58577782	973	973	973	973	0
474	20231222	130000	58577782	973	973	973	972	1334
475	20231222	125900	57280801	972	973	973	972	1041
476	20231222	125800	56268908	973	973	973	973	57
477	20231222	125700	56213447	973	973	973	973	40
478	20231222	125600	56174527	973	973	973	973	10
479	20231222	125500	56164797	973	973	973	973	10
480	20231222	125400	56155067	973	973	973	973	16
481	20231222	125300	56139499	973	973	973	973	1
482	20231222	125200	56138526	973	973	973	973	7
483	20231222	125100	56131715	973	973	973	973	110
484	20231222	125000	56024685	973	973	973	973	200
485	20231222	124900	55830085	972	972	972	972	0
486	20231222	124800	55830085	972	973	973	972	4583
487	20231222	124700	51372466	974	974	974	974	30
488	20231222	124600	51343246	974	974	974	974	11
489	20231222	124500	51332532	974	975	975	974	261
490	20231222	124400	51078316	975	975	975	975	30
491	20231222	124300	51049066	975	975	975	975	0
492	20231222	124200	51049066	975	975	975	975	12
493	20231222	124100	51037366	975	975	975	975	10
494	20231222	124000	51027616	975	975	975	975	10
495	20231222	123900	51017866	975	975	975	975	4
496	20231222	123800	51013966	975	975	975	975	6
497	20231222	123700	51008116	975	975	975	975	0
498	20231222	123600	51008116	975	975	975	975	3
499	20231222	123500	51005191	975	975	975	975	0
500	20231222	123400	51005191	975	975	975	975	0
501	20231222	123300	51005191	975	975	975	975	9
502	20231222	123200	50996416	975	975	975	975	4
503	20231222	123100	50992516	975	975	975	975	10
504	20231222	123000	50982766	975	975	975	975	300
505	20231222	122900	50690266	975	974	975	974	9
506	20231222	122800	50681493	974	974	974	974	3
507	20231222	122700	50678571	974	974	974	974	0
508	20231222	122600	50678571	974	974	974	974	0
509	20231222	122500	50678571	974	974	974	974	0
510	20231222	122400	50678571	974	974	974	974	1000
511	20231222	122300	49704571	974	974	974	974	0
512	20231222	122200	49704571	974	975	975	974	8
513	20231222	122100	49696777	974	974	974	974	1536
514	20231222	122000	48200713	974	974	974	974	4
515	20231222	121900	48196817	974	974	974	974	233
516	20231222	121800	47969875	974	974	974	974	50
517	20231222	121700	47921175	974	974	974	974	100
518	20231222	121600	47823775	974	974	974	974	100
519	20231222	121500	47726375	974	974	974	974	0
520	20231222	121400	47726375	974	974	974	974	0
521	20231222	121300	47726375	974	974	974	974	1
522	20231222	121200	47725401	974	974	974	974	46
523	20231222	121100	47680597	974	974	974	974	37
524	20231222	121000	47644559	974	974	974	974	0
525	20231222	120900	47644559	974	974	974	974	0
526	20231222	120800	47644559	974	974	974	974	0
527	20231222	120700	47644559	974	974	974	974	1
528	20231222	120600	47643585	973	973	973	973	0
529	20231222	120500	47643585	973	973	973	973	1000
530	20231222	120400	46670585	974	974	974	974	52
531	20231222	120300	46619937	974	974	974	974	60
532	20231222	120200	46561497	974	974	974	974	50
533	20231222	120100	46512797	974	973	974	973	7
534	20231222	120000	46505981	974	974	974	974	0
535	20231222	115900	46505981	974	974	974	974	0
536	20231222	115800	46505981	974	974	974	974	47
537	20231222	115700	46460203	974	974	974	974	6
538	20231222	115600	46454359	974	974	974	974	0
539	20231222	115500	46454359	974	974	974	974	2
540	20231222	115400	46452411	974	974	974	974	0
541	20231222	115300	46452411	974	974	974	974	0
542	20231222	115200	46452411	974	974	974	974	0
543	20231222	115100	46452411	974	974	974	974	39
544	20231222	115000	46414425	973	973	973	973	0
545	20231222	114900	46414425	973	973	973	973	90
546	20231222	114800	46326855	974	974	974	974	8
547	20231222	114700	46319063	973	973	973	973	4
548	20231222	114600	46315171	974	973	974	973	59
549	20231222	114500	46257763	974	975	975	974	997
550	20231222	114400	45286680	975	975	975	975	0
551	20231222	114300	45286680	975	975	975	975	200
552	20231222	114200	45091680	976	976	976	976	4
553	20231222	114100	45087776	976	976	976	976	20
554	20231222	114000	45068256	976	976	976	976	28
555	20231222	113900	45040928	976	975	976	975	8
556	20231222	113800	45033126	976	976	976	976	0
557	20231222	113700	45033126	976	976	976	976	0
558	20231222	113600	45033126	976	976	976	976	25
559	20231222	113500	45008726	976	976	976	976	0
560	20231222	113400	45008726	976	976	976	976	116
561	20231222	113300	44895510	975	975	975	975	0
562	20231222	113200	44895510	975	975	975	975	0
563	20231222	113100	44895510	975	975	975	975	0
564	20231222	113000	44895510	975	975	975	975	1
565	20231222	112900	44894535	976	976	976	976	0
566	20231222	112800	44894535	976	976	976	976	0
567	20231222	112700	44894535	976	976	976	976	0
568	20231222	112600	44894535	976	976	976	976	0
569	20231222	112500	44894535	976	976	976	976	0
570	20231222	112400	44894535	976	976	976	976	0
571	20231222	112300	44894535	976	976	976	976	0
572	20231222	112200	44894535	976	976	976	976	0
573	20231222	112100	44894535	976	976	976	976	0
574	20231222	112000	44894535	976	976	976	976	0
575	20231222	111900	44894535	976	975	976	975	4
576	20231222	111800	44890633	975	975	975	974	208
577	20231222	111700	44687919	975	975	975	975	22
578	20231222	111600	44666469	975	975	975	975	46
579	20231222	111500	44621619	975	975	975	975	10
580	20231222	111400	44611869	975	975	975	975	0
581	20231222	111300	44611869	975	975	975	975	1
582	20231222	111200	44610894	975	975	975	975	0
583	20231222	111100	44610894	975	975	975	975	2
584	20231222	111000	44608944	975	975	975	975	0
585	20231222	110900	44608944	975	975	975	975	0
586	20231222	110800	44608944	975	975	975	975	0
587	20231222	110700	44608944	975	975	975	975	0
588	20231222	110600	44608944	975	975	975	975	153
589	20231222	110500	44459769	975	975	975	975	10
590	20231222	110400	44450019	975	975	975	975	120
591	20231222	110300	44333019	975	975	975	975	18
592	20231222	110200	44315469	975	975	975	975	52
593	20231222	110100	44264769	975	975	975	975	0
594	20231222	110000	44264769	975	975	975	975	0
595	20231222	105900	44264769	975	975	975	975	0
596	20231222	105800	44264769	975	975	975	975	215
597	20231222	105700	44055144	975	974	975	974	3299
598	20231222	105600	40838918	974	974	974	974	2
599	20231222	105500	40836970	974	974	974	974	500
600	20231222	105400	40349970	974	973	974	973	2009
601	20231222	105300	38393304	974	974	974	974	1
602	20231222	105200	38392330	973	973	973	973	52
603	20231222	105100	38341734	974	974	974	974	140
604	20231222	105000	38205374	974	973	974	973	100
605	20231222	104900	38107980	974	974	974	974	4
606	20231222	104800	38104084	973	974	974	973	501
607	20231222	104700	37616111	974	973	974	973	3
608	20231222	104600	37613191	974	974	974	974	120
609	20231222	104500	37496311	974	974	974	974	0
610	20231222	104400	37496311	974	974	974	974	0
611	20231222	104300	37496311	974	974	974	974	0
612	20231222	104200	37496311	974	974	974	974	318
613	20231222	104100	37186579	974	974	974	973	413
614	20231222	104000	36784327	973	973	973	973	200
615	20231222	103900	36589727	974	973	974	973	5
616	20231222	103800	36584858	973	973	973	973	1
617	20231222	103700	36583885	973	974	974	973	14
618	20231222	103600	36570261	974	974	974	974	140
619	20231222	103500	36433901	973	973	973	973	0
620	20231222	103400	36433901	973	973	973	973	0
621	20231222	103300	36433901	973	973	973	973	0
622	20231222	103200	36433901	973	973	973	973	0
623	20231222	103100	36433901	973	973	973	973	22
624	20231222	103000	36412495	973	973	973	973	26
625	20231222	102900	36387197	973	973	973	973	0
626	20231222	102800	36387197	973	973	973	973	452
627	20231222	102700	35947401	974	974	974	974	5
628	20231222	102600	35942531	974	974	974	974	15
629	20231222	102500	35927921	974	974	974	974	5
630	20231222	102400	35923051	974	974	974	974	1
631	20231222	102300	35922077	974	974	974	974	0
632	20231222	102200	35922077	974	974	974	974	100
633	20231222	102100	35824677	974	974	974	974	50
634	20231222	102000	35775977	973	974	974	973	8
635	20231222	101900	35768191	974	974	974	974	2
636	20231222	101800	35766243	974	973	974	973	1354
637	20231222	101700	34448800	974	974	974	974	0
638	20231222	101600	34448800	974	974	974	974	500
639	20231222	101500	33961800	974	974	974	974	21
640	20231222	101400	33941346	974	974	974	974	0
641	20231222	101300	33941346	974	974	974	974	0
642	20231222	101200	33941346	974	974	974	974	0
643	20231222	101100	33941346	974	974	974	974	0
644	20231222	101000	33941346	974	974	974	974	0
645	20231222	100900	33941346	974	974	974	974	0
646	20231222	100800	33941346	974	974	974	974	0
647	20231222	100700	33941346	974	973	974	973	1031
648	20231222	100600	32938152	974	974	974	974	0
649	20231222	100500	32938152	974	974	974	974	0
650	20231222	100400	32938152	974	974	974	974	14
651	20231222	100300	32924516	974	974	974	974	18
652	20231222	100200	32906984	974	974	974	974	0
653	20231222	100100	32906984	974	974	974	974	162
654	20231222	100000	32749196	974	974	974	974	0
655	20231222	095900	32749196	974	974	974	974	205
656	20231222	095800	32549526	974	974	974	974	25
657	20231222	095700	32525176	974	973	974	973	1166
658	20231222	095600	31390652	974	974	974	974	722
659	20231222	095500	30687424	974	974	974	974	15
660	20231222	095400	30672814	974	974	974	974	102
661	20231222	095300	30573466	974	974	974	974	15
662	20231222	095200	30558856	974	974	974	974	6
663	20231222	095100	30553012	974	974	974	974	6
664	20231222	095000	30547168	973	974	974	973	185
665	20231222	094900	30367158	973	974	974	973	705
666	20231222	094800	29681188	973	973	973	973	0
667	20231222	094700	29681188	973	973	973	973	8
668	20231222	094600	29673404	973	973	973	973	1
669	20231222	094500	29672431	973	973	973	973	788
670	20231222	094400	28905707	972	972	972	972	0
671	20231222	094300	28905707	972	974	974	972	1825
672	20231222	094200	27131565	974	974	974	974	0
673	20231222	094100	27131565	974	974	974	974	15
674	20231222	094000	27116955	974	974	974	974	6
675	20231222	093900	27111111	974	974	974	973	34
676	20231222	093800	27077998	974	974	974	974	165
677	20231222	093700	26917288	974	973	974	973	400
678	20231222	093600	26528085	972	972	972	972	651
679	20231222	093500	25895313	973	973	973	973	0
680	20231222	093400	25895313	973	973	973	973	62
681	20231222	093300	25834987	973	973	973	973	291
682	20231222	093200	25551844	972	972	972	972	497
683	20231222	093100	25068760	972	972	972	972	2
684	20231222	093000	25066816	972	972	972	972	361
685	20231222	092900	24715924	972	972	972	971	351
686	20231222	092800	24374953	972	972	972	972	164
687	20231222	092700	24215545	972	972	972	972	1131
688	20231222	092600	23116213	972	972	972	972	0
689	20231222	092500	23116213	972	972	973	972	1569
690	20231222	092400	21591140	973	973	973	973	4
691	20231222	092300	21587248	973	973	973	973	0
692	20231222	092200	21587248	973	973	973	973	27
693	20231222	092100	21560977	972	972	972	972	168
694	20231222	092000	21397681	973	973	973	973	12
695	20231222	091900	21386005	972	972	972	972	1
696	20231222	091800	21385033	973	973	973	973	1
697	20231222	091700	21384060	973	973	973	973	100
698	20231222	091600	21286760	972	972	972	972	500
699	20231222	091500	20800760	973	972	973	972	451
700	20231222	091400	20362337	972	972	973	972	66
701	20231222	091300	20298184	973	973	973	972	217
702	20231222	091200	20087136	973	972	973	972	132
703	20231222	091100	19958801	973	973	973	973	105
704	20231222	091000	19856636	973	973	973	972	3021
705	20231222	090900	16918709	973	974	974	973	1679
706	20231222	090800	15285035	974	974	974	974	0
707	20231222	090700	15285035	974	974	974	974	10
708	20231222	090600	15275295	974	974	974	974	19
709	20231222	090500	15256789	973	975	975	973	7330
710	20231222	090400	8120245	974	974	974	974	2099
711	20231222	090300	6075819	975	974	975	974	489
712	20231222	090200	5599423	974	974	974	974	0
713	20231222	090100	5599423	974	974	974	974	2
714	20231222	090000	5597475	975	975	975	975	5741