KissMeData/007460/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184900	1782142708	939	939	939	939	22695
3	20231213	184800	1782142708	939	939	939	939	0
4	20231213	184700	1782142708	939	939	939	939	0
5	20231213	184600	1782142708	939	939	939	939	0
6	20231213	184500	1782142708	939	939	939	939	0
7	20231213	184400	1782142708	939	939	939	939	0
8	20231213	184300	1782142708	939	939	939	939	0
9	20231213	184200	1782142708	939	939	939	939	0
10	20231213	184100	1782142708	939	939	939	939	0
11	20231213	184000	1782142708	939	939	939	939	0
12	20231213	183900	1782142708	939	939	939	939	0
13	20231213	183800	1782142708	939	939	939	939	0
14	20231213	183700	1782142708	939	939	939	939	0
15	20231213	183600	1782142708	939	939	939	939	0
16	20231213	183500	1782142708	939	939	939	939	0
17	20231213	183400	1782142708	939	939	939	939	0
18	20231213	183300	1782142708	939	939	939	939	0
19	20231213	183200	1782142708	939	939	939	939	0
20	20231213	183100	1782142708	939	939	939	939	0
21	20231213	183000	1782142708	939	939	939	939	0
22	20231213	182900	1782142708	939	939	939	939	0
23	20231213	182800	1782142708	939	939	939	939	0
24	20231213	182700	1782142708	939	939	939	939	0
25	20231213	182600	1782142708	939	939	939	939	0
26	20231213	182500	1782142708	939	939	939	939	0
27	20231213	182400	1782142708	939	939	939	939	0
28	20231213	182300	1782142708	939	939	939	939	0
29	20231213	182200	1782142708	939	939	939	939	0
30	20231213	182100	1782142708	939	939	939	939	0
31	20231213	182000	1782142708	939	939	939	939	0
32	20231213	181900	1782142708	939	939	939	939	22695
33	20231213	181800	1782142708	939	939	939	939	0
34	20231213	181700	1782142708	939	939	939	939	0
35	20231213	181600	1782142708	939	939	939	939	0
36	20231213	181500	1782142708	939	939	939	939	0
37	20231213	181400	1782142708	939	939	939	939	0
38	20231213	181300	1782142708	939	939	939	939	0
39	20231213	181200	1782142708	939	939	939	939	0
40	20231213	181100	1782142708	939	939	939	939	0
41	20231213	181000	1782142708	939	939	939	939	0
42	20231213	180900	1782142708	939	939	939	939	0
43	20231213	180800	1782142708	939	939	939	939	0
44	20231213	180700	1782142708	939	939	939	939	0
45	20231213	180600	1782142708	939	939	939	939	0
46	20231213	180500	1782142708	939	939	939	939	0
47	20231213	180400	1782142708	939	939	939	939	0
48	20231213	180300	1782142708	939	939	939	939	0
49	20231213	180200	1782142708	939	939	939	939	0
50	20231213	180100	1782142708	939	939	939	939	0
51	20231213	180000	1782142708	939	939	939	939	0
52	20231213	175900	1782142708	939	939	939	939	0
53	20231213	175800	1782142708	939	939	939	939	0
54	20231213	175700	1782142708	939	939	939	939	0
55	20231213	175600	1782142708	939	939	939	939	0
56	20231213	175500	1782142708	939	939	939	939	0
57	20231213	175400	1782142708	939	939	939	939	0
58	20231213	175300	1782142708	939	939	939	939	0
59	20231213	175200	1782142708	939	939	939	939	0
60	20231213	175100	1782142708	939	939	939	939	0
61	20231213	175000	1782142708	939	939	939	939	0
62	20231213	174900	1782142708	939	939	939	939	22695
63	20231213	174800	1782142708	939	939	939	939	0
64	20231213	174700	1782142708	939	939	939	939	0
65	20231213	174600	1782142708	939	939	939	939	0
66	20231213	174500	1782142708	939	939	939	939	0
67	20231213	174400	1782142708	939	939	939	939	0
68	20231213	174300	1782142708	939	939	939	939	0
69	20231213	174200	1782142708	939	939	939	939	0
70	20231213	174100	1782142708	939	939	939	939	0
71	20231213	174000	1782142708	939	939	939	939	0
72	20231213	173900	1782142708	939	939	939	939	0
73	20231213	173800	1782142708	939	939	939	939	0
74	20231213	173700	1782142708	939	939	939	939	0
75	20231213	173600	1782142708	939	939	939	939	0
76	20231213	173500	1782142708	939	939	939	939	0
77	20231213	173400	1782142708	939	939	939	939	0
78	20231213	173300	1782142708	939	939	939	939	0
79	20231213	173200	1782142708	939	939	939	939	0
80	20231213	173100	1782142708	939	939	939	939	0
81	20231213	173000	1782142708	939	939	939	939	0
82	20231213	172900	1782142708	939	939	939	939	0
83	20231213	172800	1782142708	939	939	939	939	0
84	20231213	172700	1782142708	939	939	939	939	0
85	20231213	172600	1782142708	939	939	939	939	0
86	20231213	172500	1782142708	939	939	939	939	0
87	20231213	172400	1782142708	939	939	939	939	0
88	20231213	172300	1782142708	939	939	939	939	0
89	20231213	172200	1782142708	939	939	939	939	0
90	20231213	172100	1782142708	939	939	939	939	0
91	20231213	172000	1782142708	939	939	939	939	0
92	20231213	171900	1782142708	939	939	939	939	22695
93	20231213	171800	1782142708	939	939	939	939	0
94	20231213	171700	1782142708	939	939	939	939	0
95	20231213	171600	1782142708	939	939	939	939	0
96	20231213	171500	1782142708	939	939	939	939	0
97	20231213	171400	1782142708	939	939	939	939	0
98	20231213	171300	1782142708	939	939	939	939	0
99	20231213	171200	1782142708	939	939	939	939	0
100	20231213	171100	1782142708	939	939	939	939	0
101	20231213	171000	1782142708	939	939	939	939	0
102	20231213	170900	1782142708	939	939	939	939	0
103	20231213	170800	1782142708	939	939	939	939	0
104	20231213	170700	1782142708	939	939	939	939	0
105	20231213	170600	1782142708	939	939	939	939	0
106	20231213	170500	1782142708	939	939	939	939	0
107	20231213	170400	1782142708	939	939	939	939	0
108	20231213	170300	1782142708	939	939	939	939	0
109	20231213	170200	1782142708	939	939	939	939	0
110	20231213	170100	1782142708	939	939	939	939	0
111	20231213	170000	1782142708	939	939	939	939	0
112	20231213	165900	1782142708	939	939	939	939	0
113	20231213	165800	1782142708	939	939	939	939	0
114	20231213	165700	1782142708	939	939	939	939	0
115	20231213	165600	1782142708	939	939	939	939	0
116	20231213	165500	1782142708	939	939	939	939	0
117	20231213	165400	1782142708	939	939	939	939	0
118	20231213	165300	1782142708	939	939	939	939	0
119	20231213	165200	1782142708	939	939	939	939	0
120	20231213	165100	1782142708	939	939	939	939	0
121	20231213	165000	1782142708	939	939	939	939	0
122	20231213	164900	1782142708	939	939	939	939	22695
123	20231213	164800	1782142708	939	939	939	939	0
124	20231213	164700	1782142708	939	939	939	939	0
125	20231213	164600	1782142708	939	939	939	939	0
126	20231213	164500	1782142708	939	939	939	939	0
127	20231213	164400	1782142708	939	939	939	939	0
128	20231213	164300	1782142708	939	939	939	939	0
129	20231213	164200	1782142708	939	939	939	939	0
130	20231213	164100	1782142708	939	939	939	939	0
131	20231213	164000	1782142708	939	939	939	939	0
132	20231213	163900	1782142708	939	939	939	939	0
133	20231213	163800	1782142708	939	939	939	939	0
134	20231213	163700	1782142708	939	939	939	939	0
135	20231213	163600	1782142708	939	939	939	939	0
136	20231213	163500	1782142708	939	939	939	939	0
137	20231213	163400	1782142708	939	939	939	939	0
138	20231213	163300	1782142708	939	939	939	939	0
139	20231213	163200	1782142708	939	939	939	939	0
140	20231213	163100	1782142708	939	939	939	939	0
141	20231213	163000	1782142708	939	939	939	939	0
142	20231213	162900	1782142708	939	939	939	939	0
143	20231213	162800	1782142708	939	939	939	939	0
144	20231213	162700	1782142708	939	939	939	939	0
145	20231213	162600	1782142708	939	939	939	939	0
146	20231213	162500	1782142708	939	939	939	939	0
147	20231213	162400	1782142708	939	939	939	939	0
148	20231213	162300	1782142708	939	939	939	939	0
149	20231213	162200	1782142708	939	939	939	939	0
150	20231213	162100	1782142708	939	939	939	939	0
151	20231213	162000	1782142708	939	939	939	939	0
152	20231213	161900	1782142708	939	939	939	939	22695
153	20231213	161800	1782142708	939	939	939	939	0
154	20231213	161700	1782142708	939	939	939	939	0
155	20231213	161600	1782142708	939	939	939	939	0
156	20231213	161500	1782142708	939	939	939	939	0
157	20231213	161400	1782142708	939	939	939	939	0
158	20231213	161300	1782142708	939	939	939	939	0
159	20231213	161200	1782142708	939	939	939	939	0
160	20231213	161100	1782142708	939	939	939	939	0
161	20231213	161000	1782142708	939	939	939	939	0
162	20231213	160900	1782142708	939	939	939	939	0
163	20231213	160800	1782142708	939	939	939	939	0
164	20231213	160700	1782142708	939	939	939	939	0
165	20231213	160600	1782142708	939	939	939	939	0
166	20231213	160500	1782142708	939	939	939	939	0
167	20231213	160400	1782142708	939	939	939	939	0
168	20231213	160300	1782142708	939	939	939	939	0
169	20231213	160200	1782142708	939	939	939	939	0
170	20231213	160100	1782142708	939	939	939	939	0
171	20231213	160000	1782142708	939	939	939	939	0
172	20231213	155900	1782142708	939	939	939	939	0
173	20231213	155800	1782142708	939	939	939	939	0
174	20231213	155700	1782142708	939	939	939	939	0
175	20231213	155600	1782142708	939	939	939	939	0
176	20231213	155500	1782142708	939	939	939	939	0
177	20231213	155400	1782142708	939	939	939	939	0
178	20231213	155300	1782142708	939	939	939	939	0
179	20231213	155200	1782142708	939	939	939	939	0
180	20231213	155100	1782142708	939	939	939	939	0
181	20231213	155000	1782142708	939	939	939	939	0
182	20231213	154900	1782142708	939	939	939	939	22695
183	20231213	154800	1782142708	939	939	939	939	0
184	20231213	154700	1782142708	939	939	939	939	0
185	20231213	154600	1782142708	939	939	939	939	0
186	20231213	154500	1782142708	939	939	939	939	0
187	20231213	154400	1782142708	939	939	939	939	0
188	20231213	154300	1782142708	939	939	939	939	0
189	20231213	154200	1782142708	939	939	939	939	0
190	20231213	154100	1782142708	939	939	939	939	0
191	20231213	154000	1782142708	939	939	939	939	0
192	20231213	153900	1782142708	939	939	939	939	0
193	20231213	153800	1782142708	939	939	939	939	0
194	20231213	153700	1782142708	939	939	939	939	0
195	20231213	153600	1782142708	939	939	939	939	0
196	20231213	153500	1782142708	939	939	939	939	0
197	20231213	153400	1782142708	939	939	939	939	0
198	20231213	153300	1782142708	939	939	939	939	0
199	20231213	153200	1782142708	939	939	939	939	0
200	20231213	153100	1782142708	939	939	939	939	0
201	20231213	153000	1782142708	939	939	939	939	22695
202	20231213	152900	1760832103	940	940	940	940	0
203	20231213	152800	1760832103	940	940	940	940	0
204	20231213	152700	1760832103	940	940	940	940	0
205	20231213	152600	1760832103	940	940	940	940	0
206	20231213	152500	1760832103	940	940	940	940	0
207	20231213	152400	1760832103	940	940	940	940	0
208	20231213	152300	1760832103	940	940	940	940	0
209	20231213	152200	1760832103	940	940	940	940	0
210	20231213	152100	1760832103	940	940	940	940	0
211	20231213	152000	1760832103	940	940	940	940	0
212	20231213	151900	1760832103	940	934	940	934	20410
213	20231213	151800	1741677685	933	932	933	931	10017
214	20231213	151700	1732344494	932	932	932	931	6129
215	20231213	151600	1726632267	932	933	933	931	7037
216	20231213	151500	1720073790	932	931	933	931	3293
217	20231213	151400	1717005774	931	933	933	931	1731
218	20231213	151300	1715392574	933	933	933	932	1771
219	20231213	151200	1713740481	933	933	934	933	2835
220	20231213	151100	1711094426	932	930	932	930	2213
221	20231213	151000	1709034910	930	930	930	930	1988
222	20231213	150900	1707186070	930	930	930	930	0
223	20231213	150800	1707186070	930	930	932	930	1202
224	20231213	150700	1706068206	930	932	932	928	23127
225	20231213	150600	1684572963	932	932	933	932	4866
226	20231213	150500	1680033733	931	933	933	931	3672
227	20231213	150400	1676612185	933	933	933	933	1948
228	20231213	150300	1674794701	934	933	934	933	10419
229	20231213	150200	1665072233	933	934	934	933	4754
230	20231213	150100	1660635426	934	934	934	934	1117
231	20231213	150000	1659592148	935	935	935	934	527
232	20231213	145900	1659099903	938	938	938	938	0
233	20231213	145800	1659099903	938	938	938	938	250
234	20231213	145700	1658865403	938	938	939	938	2026
235	20231213	145600	1656964210	938	939	939	933	640
236	20231213	145500	1656365389	939	937	940	931	5597
237	20231213	145400	1651118461	937	938	938	936	9354
238	20231213	145300	1642360790	938	936	938	936	9294
239	20231213	145200	1633652181	936	935	936	935	2698
240	20231213	145100	1631129550	935	935	935	931	4830
241	20231213	145000	1626619984	935	933	935	933	2664
242	20231213	144900	1624131921	934	932	934	931	2956
243	20231213	144800	1621375463	932	931	932	931	2406
244	20231213	144700	1619135474	930	931	931	929	1548
245	20231213	144600	1617695289	930	930	930	930	1000
246	20231213	144500	1616765289	931	931	931	928	5323
247	20231213	144400	1611818198	931	930	931	930	503
248	20231213	144300	1611350407	929	930	930	929	1361
249	20231213	144200	1610084969	929	930	931	929	959
250	20231213	144100	1609193356	930	930	930	930	827
251	20231213	144000	1608424246	930	930	931	930	389
252	20231213	143900	1608062474	931	930	931	930	620
253	20231213	143800	1607485870	931	930	931	930	1575
254	20231213	143700	1606021119	930	929	931	929	619
255	20231213	143600	1605445575	929	930	931	928	8998
256	20231213	143500	1597086589	929	929	931	929	2119
257	20231213	143400	1595116033	930	930	930	929	5084
258	20231213	143300	1590388171	930	930	930	929	3622
259	20231213	143200	1587020204	930	930	931	930	388
260	20231213	143100	1586659363	930	930	930	930	516
261	20231213	143000	1586179483	930	930	930	928	10774
262	20231213	142900	1576177088	930	930	930	929	2084
263	20231213	142800	1574239097	930	930	931	930	619
264	20231213	142700	1573663424	931	930	931	929	2105
265	20231213	142600	1571705901	930	930	931	929	2527
266	20231213	142500	1569356048	929	931	931	929	19801
267	20231213	142400	1550948231	930	930	931	930	1083
268	20231213	142300	1549940474	931	932	932	931	1127
269	20231213	142200	1548891236	931	930	932	930	1980
270	20231213	142100	1547049439	930	930	931	929	6216
271	20231213	142000	1541263687	931	930	931	930	3682
272	20231213	141900	1537839426	930	930	930	930	3035
273	20231213	141800	1535016876	930	933	933	929	7388
274	20231213	141700	1528148047	930	930	933	930	648
275	20231213	141600	1527545011	930	930	933	930	1626
276	20231213	141500	1526032828	930	930	933	930	620
277	20231213	141400	1525456216	930	930	933	930	388
278	20231213	141300	1525095373	929	933	933	929	3801
279	20231213	141200	1521560557	931	930	933	930	1943
280	20231213	141100	1519751136	930	930	930	930	3195
281	20231213	141000	1516779786	930	930	932	928	10971
282	20231213	140900	1506577026	932	932	932	928	30859
283	20231213	140800	1477928265	930	929	932	929	3412
284	20231213	140700	1474755490	930	930	932	930	18634
285	20231213	140600	1457425864	930	930	931	930	7192
286	20231213	140500	1450731360	930	931	931	929	3284
287	20231213	140400	1447677061	930	930	931	930	1029
288	20231213	140300	1446720088	930	930	931	930	1409
289	20231213	140200	1445409711	930	930	931	929	5768
290	20231213	140100	1440045596	930	930	931	930	1517
291	20231213	140000	1438633785	930	930	931	930	759
292	20231213	135900	1437927913	930	930	930	929	7603
293	20231213	135800	1430862705	930	932	932	929	16127
294	20231213	135700	1415861106	930	932	932	930	1403
295	20231213	135600	1414556246	930	931	931	930	4742
296	20231213	135500	1410141889	930	930	931	930	627
297	20231213	135400	1409558672	930	930	930	930	416
298	20231213	135300	1409171792	930	930	931	930	1522
299	20231213	135200	1407756324	930	930	931	929	3898
300	20231213	135100	1404129312	931	930	931	929	4297
301	20231213	135000	1400131227	930	930	930	929	8722
302	20231213	134900	1392021154	930	930	930	929	6535
303	20231213	134800	1385944109	930	932	932	930	8254
304	20231213	134700	1378267877	930	930	932	930	388
305	20231213	134600	1377907035	930	930	930	930	516
306	20231213	134500	1377427155	930	930	932	930	1390
307	20231213	134400	1376134449	930	930	932	930	517
308	20231213	134300	1375653637	930	931	932	929	8534
309	20231213	134200	1367714687	932	936	936	931	390
310	20231213	134100	1367351586	931	930	936	930	704
311	20231213	134000	1366696590	933	930	933	929	14431
312	20231213	133900	1353275880	930	929	930	929	9758
313	20231213	133800	1344201578	930	929	930	929	6727
314	20231213	133700	1337946187	930	928	930	928	4012
315	20231213	133600	1334216343	930	931	931	929	10217
316	20231213	133500	1324721155	930	931	931	930	9766
317	20231213	133400	1315637331	931	931	931	930	1366
318	20231213	133300	1314365843	931	933	933	928	110786
319	20231213	133200	1211249472	933	935	935	933	8483
320	20231213	133100	1203330827	935	935	935	935	439
321	20231213	133000	1202920362	934	935	935	934	517
322	20231213	132900	1202437452	938	935	938	934	4041
323	20231213	132800	1198661396	938	938	938	938	10
324	20231213	132700	1198652016	938	935	938	935	2
325	20231213	132600	1198650143	938	938	938	938	3
326	20231213	132500	1198647329	937	937	937	937	247
327	20231213	132400	1198415890	938	937	938	937	804
328	20231213	132300	1197662042	936	937	937	936	40
329	20231213	132200	1197624582	938	938	938	938	54
330	20231213	132100	1197573930	938	938	938	938	0
331	20231213	132000	1197573930	938	938	938	938	0
332	20231213	131900	1197573930	938	938	938	938	0
333	20231213	131800	1197573930	938	938	938	938	3000
334	20231213	131700	1194759930	938	937	938	936	254
335	20231213	131600	1194521978	938	934	938	934	758
336	20231213	131500	1193813914	934	938	938	934	211
337	20231213	131400	1193616200	938	933	938	933	1300
338	20231213	131300	1192398300	933	936	936	933	17480
339	20231213	131200	1176078131	938	938	938	936	1312
340	20231213	131100	1174850075	938	937	938	937	78
341	20231213	131000	1174776973	937	937	937	936	1647
342	20231213	130900	1173234084	938	936	938	936	3150
343	20231213	130800	1170282682	936	936	936	936	1072
344	20231213	130700	1169279290	936	935	936	935	4992
345	20231213	130600	1164611700	935	935	935	934	8908
346	20231213	130500	1156287226	935	936	936	935	2949
347	20231213	130400	1153527962	936	935	936	935	318
348	20231213	130300	1153230315	935	935	936	935	5290
349	20231213	130200	1148279893	936	936	936	936	64
350	20231213	130100	1148219989	936	934	936	934	6001
351	20231213	130000	1142611220	935	936	936	935	4642
352	20231213	125900	1138270940	935	935	935	935	538
353	20231213	125800	1137767910	935	935	936	935	116
354	20231213	125700	1137659449	935	936	936	935	4319
355	20231213	125600	1133621084	936	935	936	935	3417
356	20231213	125500	1130425468	936	938	938	936	7152
357	20231213	125400	1123731188	939	939	939	939	101
358	20231213	125300	1123636349	939	937	939	936	7087
359	20231213	125200	1116998348	937	937	937	937	1000
360	20231213	125100	1116061348	937	940	940	937	3502
361	20231213	125000	1112776749	939	939	939	939	4678
362	20231213	124900	1108384107	939	940	940	939	2279
363	20231213	124800	1106244116	940	940	940	940	1000
364	20231213	124700	1105304116	938	938	938	938	100
365	20231213	124600	1105210316	938	939	940	938	256
366	20231213	124500	1104969695	940	940	940	936	2031
367	20231213	124400	1103067557	940	940	940	937	633
368	20231213	124300	1102472837	937	937	940	937	3680
369	20231213	124200	1099019559	936	940	940	936	4533
370	20231213	124100	1094769200	940	940	940	940	1
371	20231213	124000	1094768260	940	940	940	940	1
372	20231213	123900	1094767320	940	939	940	939	440
373	20231213	123800	1094354110	940	939	940	939	7
374	20231213	123700	1094347535	940	940	940	940	101
375	20231213	123600	1094252595	940	940	940	937	999
376	20231213	123500	1093313538	940	940	940	940	10
377	20231213	123400	1093304138	940	940	940	940	0
378	20231213	123300	1093304138	940	940	940	940	5
379	20231213	123200	1093299438	940	940	940	940	10
380	20231213	123100	1093290038	940	940	940	940	200
381	20231213	123000	1093102038	940	941	941	940	1977
382	20231213	122900	1091241685	942	940	942	940	1030
383	20231213	122800	1090272485	942	937	942	937	522
384	20231213	122700	1089780871	942	936	942	936	1852
385	20231213	122600	1088046287	942	942	942	942	1
386	20231213	122500	1088045345	942	942	942	936	5102
387	20231213	122400	1083264995	939	942	942	939	143
388	20231213	122300	1083130544	942	942	942	942	6000
389	20231213	122200	1077478544	942	942	942	942	46
390	20231213	122100	1077435212	942	942	942	940	647
391	20231213	122000	1076827020	940	940	940	940	160
392	20231213	121900	1076676620	940	936	940	936	5000
393	20231213	121800	1071992620	939	939	939	936	5398
394	20231213	121700	1066933478	939	937	939	937	3200
395	20231213	121600	1063933078	939	942	942	939	7683
396	20231213	121500	1056717076	941	942	942	941	98
397	20231213	121400	1056624857	942	942	942	942	253
398	20231213	121300	1056386531	942	940	942	939	688
399	20231213	121200	1055740071	940	940	940	940	39
400	20231213	121100	1055703411	941	941	941	941	1
401	20231213	121000	1055702470	941	939	941	939	69
402	20231213	120900	1055637661	941	939	941	936	231
403	20231213	120800	1055420788	941	941	941	941	0
404	20231213	120700	1055420788	941	937	941	937	2462
405	20231213	120600	1053113826	937	937	937	937	72334
406	20231213	120500	985336868	937	939	939	937	19692
407	20231213	120400	966870930	940	940	940	940	2635
408	20231213	120300	964394030	941	941	941	941	8288
409	20231213	120200	956595022	942	942	942	942	363
410	20231213	120100	956253076	942	942	942	942	3
411	20231213	120000	956250250	943	942	943	942	3271
412	20231213	115900	953168935	943	943	944	942	1474
413	20231213	115800	951778902	943	943	943	943	102
414	20231213	115700	951682716	944	944	944	944	238
415	20231213	115600	951458044	943	943	943	943	0
416	20231213	115500	951458044	943	943	943	943	727
417	20231213	115400	950772483	943	943	943	943	274
418	20231213	115300	950514101	942	942	942	942	0
419	20231213	115200	950514101	942	942	942	941	3166
420	20231213	115100	947531730	941	941	941	941	78
421	20231213	115000	947458332	941	941	941	941	206
422	20231213	114900	947264486	941	941	941	941	200
423	20231213	114800	947076286	942	942	942	942	10
424	20231213	114700	947066866	940	941	942	940	1165
425	20231213	114600	945971600	941	941	941	941	312
426	20231213	114500	945678008	940	940	940	940	500
427	20231213	114400	945208008	940	941	941	940	588
428	20231213	114300	944655277	940	941	941	940	233
429	20231213	114200	944436256	940	940	940	939	15533
430	20231213	114100	929835636	940	941	941	940	4902
431	20231213	114000	925227726	941	941	941	941	413
432	20231213	113900	924839093	941	941	941	941	40
433	20231213	113800	924801453	941	941	941	941	20
434	20231213	113700	924782633	941	941	941	941	16
435	20231213	113600	924767577	941	941	941	940	231
436	20231213	113500	924550216	941	939	941	939	417
437	20231213	113400	924158569	939	940	941	939	3625
438	20231213	113300	920754610	940	941	941	940	20
439	20231213	113200	920735807	939	942	942	939	5180
440	20231213	113100	915868740	940	941	941	940	51
441	20231213	113000	915820799	940	940	940	940	8914
442	20231213	112900	907441639	941	941	941	941	63
443	20231213	112800	907382356	941	942	942	941	54
444	20231213	112700	907331532	941	940	941	940	102
445	20231213	112600	907235651	942	942	942	942	120
446	20231213	112500	907122611	940	941	942	940	8575
447	20231213	112400	899056000	942	943	943	942	6000
448	20231213	112300	893402000	943	943	943	943	4512
449	20231213	112200	889147184	941	943	943	941	71
450	20231213	112100	889080301	941	941	941	941	2516
451	20231213	112000	886712745	940	940	940	940	270
452	20231213	111900	886458945	941	941	941	941	11
453	20231213	111800	886448594	939	940	941	939	2463
454	20231213	111700	884133101	941	943	943	941	4182
455	20231213	111600	880189695	942	941	943	941	5508
456	20231213	111500	875001368	941	941	941	938	1058
457	20231213	111400	874005793	941	941	941	941	780
458	20231213	111300	873271813	940	940	941	940	698
459	20231213	111200	872615692	940	940	940	940	304
460	20231213	111100	872329932	940	939	940	938	4209
461	20231213	111000	868375493	938	937	938	937	1479
462	20231213	110900	866989364	937	937	937	937	1
463	20231213	110800	866988427	936	937	937	936	2020
464	20231213	110700	865097527	937	937	937	937	535
465	20231213	110600	864596232	937	938	938	937	1198
466	20231213	110500	863473696	938	938	938	938	89
467	20231213	110400	863390214	936	937	938	936	658
468	20231213	110300	862773764	938	938	938	938	2
469	20231213	110200	862771888	938	938	938	938	1614
470	20231213	110100	861257956	937	936	937	936	5923
471	20231213	110000	855713014	939	936	939	936	1749
472	20231213	105900	854073721	938	937	938	937	4
473	20231213	105800	854069970	936	936	936	936	405
474	20231213	105700	853690890	936	936	936	936	93
475	20231213	105600	853603842	936	937	937	936	250
476	20231213	105500	853369596	940	940	940	940	3
477	20231213	105400	853366776	940	936	940	936	16
478	20231213	105300	853351776	940	934	940	934	10308
479	20231213	105200	843662853	937	934	937	934	10151
480	20231213	105100	834161100	934	934	934	932	6640
481	20231213	105000	827969018	934	933	934	933	4681
482	20231213	104900	823600645	934	934	934	934	373
483	20231213	104800	823252263	933	932	933	932	4882
484	20231213	104700	818701707	932	932	933	932	4892
485	20231213	104600	814141658	933	933	933	933	1553
486	20231213	104500	812692709	933	933	933	933	2094
487	20231213	104400	810739007	933	933	933	933	2500
488	20231213	104300	808406507	933	933	933	933	7063
489	20231213	104200	801816728	933	933	933	932	4016
490	20231213	104100	798071560	934	933	934	933	1417
491	20231213	104000	796748563	933	933	934	933	295
492	20231213	103900	796473308	933	933	933	933	1178
493	20231213	103800	795374234	933	933	933	933	6755
494	20231213	103700	789071819	933	933	933	933	3245
495	20231213	103600	786044234	933	934	934	933	579
496	20231213	103500	785503528	933	934	934	933	7
497	20231213	103400	785496991	934	933	934	933	4545
498	20231213	103300	781255217	933	933	933	932	1003
499	20231213	103200	780319933	933	933	933	933	7354
500	20231213	103100	773458651	934	935	935	934	1306
501	20231213	103000	772238647	935	935	935	935	90
502	20231213	102900	772154497	934	932	936	932	3321
503	20231213	102800	769056420	933	934	934	933	3848
504	20231213	102700	765466234	933	934	934	933	1360
505	20231213	102600	764196221	934	933	935	933	488
506	20231213	102500	763740828	933	934	937	933	4081
507	20231213	102400	759930194	933	936	936	933	34808
508	20231213	102300	727405197	935	936	936	935	2893
509	20231213	102200	724699546	935	938	938	935	180
510	20231213	102100	724530886	935	935	935	935	190
511	20231213	102000	724353236	935	935	940	934	2654
512	20231213	101900	721871917	935	935	935	935	305
513	20231213	101800	721586742	935	942	942	935	15720
514	20231213	101700	706868580	943	940	943	939	2030
515	20231213	101600	704961325	940	939	940	939	4147
516	20231213	101500	701065291	938	937	938	936	1235
517	20231213	101400	699907101	938	939	939	936	2068
518	20231213	101300	697967405	937	939	939	936	2007
519	20231213	101200	696082849	939	939	939	939	21
520	20231213	101100	696063130	939	937	939	937	1606
521	20231213	101000	694558296	937	937	937	936	4
522	20231213	100900	694554549	938	936	938	935	2709
523	20231213	100800	692016524	935	935	935	935	222
524	20231213	100700	691808954	935	935	936	935	6137
525	20231213	100600	686069827	937	937	937	936	1216
526	20231213	100500	684930490	937	937	937	935	6395
527	20231213	100400	678949921	937	935	937	935	154
528	20231213	100300	678805803	935	939	939	935	7462
529	20231213	100200	671826826	940	940	940	940	0
530	20231213	100100	671826826	940	940	940	940	51
531	20231213	100000	671778886	940	938	940	938	1403
532	20231213	095900	670462072	939	938	939	938	201
533	20231213	095800	670273533	938	937	938	935	2701
534	20231213	095700	667743024	938	938	938	935	3101
535	20231213	095600	664839905	937	937	937	937	0
536	20231213	095500	664839905	937	940	940	937	1101
537	20231213	095400	663804968	940	935	940	935	8066
538	20231213	095300	656263232	935	938	940	935	5998
539	20231213	095200	650646257	939	940	940	939	1619
540	20231213	095100	649125880	943	943	944	943	3113
541	20231213	095000	646189909	944	938	944	938	5837
542	20231213	094900	640693189	941	941	941	938	6788
543	20231213	094800	634313098	941	939	941	938	4186
544	20231213	094700	630380926	938	941	941	938	3985
545	20231213	094600	626637073	941	941	942	941	1055
546	20231213	094500	625644313	935	934	940	933	14205
547	20231213	094400	612340774	932	931	935	930	37675
548	20231213	094300	577258610	931	931	932	931	9591
549	20231213	094200	568327081	931	933	934	931	21715
550	20231213	094100	548094440	934	934	935	933	11153
551	20231213	094000	537678851	935	938	938	934	19813
552	20231213	093900	519140919	939	938	939	937	14229
553	20231213	093800	505806017	938	941	941	938	6779
554	20231213	093700	499445960	941	940	942	938	11460
555	20231213	093600	488677436	940	940	941	940	8246
556	20231213	093500	480924022	941	941	941	941	1512
557	20231213	093400	479501230	941	940	941	939	2555
558	20231213	093300	477099730	940	940	941	940	10548
559	20231213	093200	467184548	940	942	942	940	13544
560	20231213	093100	454449382	942	942	942	941	1116
561	20231213	093000	453398343	942	939	942	939	16624
562	20231213	092900	437774786	939	942	942	939	62822
563	20231213	092800	378704250	941	944	945	941	15559
564	20231213	092700	364034310	945	945	945	944	5437
565	20231213	092600	358896435	947	949	949	946	38191
566	20231213	092500	322723820	949	951	951	949	24968
567	20231213	092400	299016537	951	952	952	951	574
568	20231213	092300	298470557	952	952	952	952	1502
569	20231213	092200	297040653	950	951	952	950	18097
570	20231213	092100	279841613	951	950	951	950	9833
571	20231213	092000	270497423	950	951	951	950	3953
572	20231213	091900	266738170	951	951	952	951	1625
573	20231213	091800	265192495	952	952	952	952	30
574	20231213	091700	265163935	952	952	952	951	6242
575	20231213	091600	259227554	953	952	953	951	4231
576	20231213	091500	255201929	952	954	954	952	186
577	20231213	091400	255024741	954	952	954	952	62
578	20231213	091300	254965607	951	951	952	951	9171
579	20231213	091200	246243916	951	950	951	949	12533
580	20231213	091100	234337600	950	948	950	948	10027
581	20231213	091000	224814166	950	949	951	948	8900
582	20231213	090900	216375058	949	953	954	948	39963
583	20231213	090800	178397061	953	954	955	951	20348
584	20231213	090700	159024301	955	956	956	954	6243
585	20231213	090600	153064892	955	958	958	955	8887
586	20231213	090500	144570190	958	957	958	957	2521
587	20231213	090400	142155388	957	958	958	955	3823
588	20231213	090300	138499837	958	953	958	952	31473
589	20231213	090200	108512338	953	958	958	953	9348
590	20231213	090100	99601644	953	962	962	952	85271
591	20231213	090000	17812294	962	960	964	960	18518