KissMeData/006380/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184700	286007432	916	916	916	916	2336
3	20231207	184600	286007432	916	916	916	916	0
4	20231207	184500	286007432	916	916	916	916	0
5	20231207	184400	286007432	916	916	916	916	0
6	20231207	184300	286007432	916	916	916	916	0
7	20231207	184200	286007432	916	916	916	916	0
8	20231207	184100	286007432	916	916	916	916	0
9	20231207	184000	286007432	916	916	916	916	0
10	20231207	183900	286007432	916	916	916	916	0
11	20231207	183800	286007432	916	916	916	916	0
12	20231207	183700	286007432	916	916	916	916	0
13	20231207	183600	286007432	916	916	916	916	0
14	20231207	183500	286007432	916	916	916	916	0
15	20231207	183400	286007432	916	916	916	916	0
16	20231207	183300	286007432	916	916	916	916	0
17	20231207	183200	286007432	916	916	916	916	0
18	20231207	183100	286007432	916	916	916	916	0
19	20231207	183000	286007432	916	916	916	916	0
20	20231207	182900	286007432	916	916	916	916	0
21	20231207	182800	286007432	916	916	916	916	0
22	20231207	182700	286007432	916	916	916	916	0
23	20231207	182600	286007432	916	916	916	916	0
24	20231207	182500	286007432	916	916	916	916	0
25	20231207	182400	286007432	916	916	916	916	0
26	20231207	182300	286007432	916	916	916	916	0
27	20231207	182200	286007432	916	916	916	916	0
28	20231207	182100	286007432	916	916	916	916	0
29	20231207	182000	286007432	916	916	916	916	0
30	20231207	181900	286007432	916	916	916	916	0
31	20231207	181800	286007432	916	916	916	916	0
32	20231207	181700	286007432	916	916	916	916	2336
33	20231207	181600	286007432	916	916	916	916	0
34	20231207	181500	286007432	916	916	916	916	0
35	20231207	181400	286007432	916	916	916	916	0
36	20231207	181300	286007432	916	916	916	916	0
37	20231207	181200	286007432	916	916	916	916	0
38	20231207	181100	286007432	916	916	916	916	0
39	20231207	181000	286007432	916	916	916	916	0
40	20231207	180900	286007432	916	916	916	916	0
41	20231207	180800	286007432	916	916	916	916	0
42	20231207	180700	286007432	916	916	916	916	0
43	20231207	180600	286007432	916	916	916	916	0
44	20231207	180500	286007432	916	916	916	916	0
45	20231207	180400	286007432	916	916	916	916	0
46	20231207	180300	286007432	916	916	916	916	0
47	20231207	180200	286007432	916	916	916	916	0
48	20231207	180100	286007432	916	916	916	916	0
49	20231207	180000	286007432	916	916	916	916	0
50	20231207	175900	286007432	916	916	916	916	0
51	20231207	175800	286007432	916	916	916	916	0
52	20231207	175700	286007432	916	916	916	916	0
53	20231207	175600	286007432	916	916	916	916	0
54	20231207	175500	286007432	916	916	916	916	0
55	20231207	175400	286007432	916	916	916	916	0
56	20231207	175300	286007432	916	916	916	916	0
57	20231207	175200	286007432	916	916	916	916	0
58	20231207	175100	286007432	916	916	916	916	0
59	20231207	175000	286007432	916	916	916	916	0
60	20231207	174900	286007432	916	916	916	916	0
61	20231207	174800	286007432	916	916	916	916	0
62	20231207	174700	286007432	916	916	916	916	2336
63	20231207	174600	286007432	916	916	916	916	0
64	20231207	174500	286007432	916	916	916	916	0
65	20231207	174400	286007432	916	916	916	916	0
66	20231207	174300	286007432	916	916	916	916	0
67	20231207	174200	286007432	916	916	916	916	0
68	20231207	174100	286007432	916	916	916	916	0
69	20231207	174000	286007432	916	916	916	916	0
70	20231207	173900	286007432	916	916	916	916	0
71	20231207	173800	286007432	916	916	916	916	0
72	20231207	173700	286007432	916	916	916	916	0
73	20231207	173600	286007432	916	916	916	916	0
74	20231207	173500	286007432	916	916	916	916	0
75	20231207	173400	286007432	916	916	916	916	0
76	20231207	173300	286007432	916	916	916	916	0
77	20231207	173200	286007432	916	916	916	916	0
78	20231207	173100	286007432	916	916	916	916	0
79	20231207	173000	286007432	916	916	916	916	0
80	20231207	172900	286007432	916	916	916	916	0
81	20231207	172800	286007432	916	916	916	916	0
82	20231207	172700	286007432	916	916	916	916	0
83	20231207	172600	286007432	916	916	916	916	0
84	20231207	172500	286007432	916	916	916	916	0
85	20231207	172400	286007432	916	916	916	916	0
86	20231207	172300	286007432	916	916	916	916	0
87	20231207	172200	286007432	916	916	916	916	0
88	20231207	172100	286007432	916	916	916	916	0
89	20231207	172000	286007432	916	916	916	916	0
90	20231207	171900	286007432	916	916	916	916	0
91	20231207	171800	286007432	916	916	916	916	0
92	20231207	171700	286007432	916	916	916	916	2336
93	20231207	171600	286007432	916	916	916	916	0
94	20231207	171500	286007432	916	916	916	916	0
95	20231207	171400	286007432	916	916	916	916	0
96	20231207	171300	286007432	916	916	916	916	0
97	20231207	171200	286007432	916	916	916	916	0
98	20231207	171100	286007432	916	916	916	916	0
99	20231207	171000	286007432	916	916	916	916	0
100	20231207	170900	286007432	916	916	916	916	0
101	20231207	170800	286007432	916	916	916	916	0
102	20231207	170700	286007432	916	916	916	916	0
103	20231207	170600	286007432	916	916	916	916	0
104	20231207	170500	286007432	916	916	916	916	0
105	20231207	170400	286007432	916	916	916	916	0
106	20231207	170300	286007432	916	916	916	916	0
107	20231207	170200	286007432	916	916	916	916	0
108	20231207	170100	286007432	916	916	916	916	0
109	20231207	170000	286007432	916	916	916	916	0
110	20231207	165900	286007432	916	916	916	916	0
111	20231207	165800	286007432	916	916	916	916	0
112	20231207	165700	286007432	916	916	916	916	0
113	20231207	165600	286007432	916	916	916	916	0
114	20231207	165500	286007432	916	916	916	916	0
115	20231207	165400	286007432	916	916	916	916	0
116	20231207	165300	286007432	916	916	916	916	0
117	20231207	165200	286007432	916	916	916	916	0
118	20231207	165100	286007432	916	916	916	916	0
119	20231207	165000	286007432	916	916	916	916	0
120	20231207	164900	286007432	916	916	916	916	0
121	20231207	164800	286007432	916	916	916	916	0
122	20231207	164700	286007432	916	916	916	916	2336
123	20231207	164600	286007432	916	916	916	916	0
124	20231207	164500	286007432	916	916	916	916	0
125	20231207	164400	286007432	916	916	916	916	0
126	20231207	164300	286007432	916	916	916	916	0
127	20231207	164200	286007432	916	916	916	916	0
128	20231207	164100	286007432	916	916	916	916	0
129	20231207	164000	286007432	916	916	916	916	0
130	20231207	163900	286007432	916	916	916	916	0
131	20231207	163800	286007432	916	916	916	916	0
132	20231207	163700	286007432	916	916	916	916	0
133	20231207	163600	286007432	916	916	916	916	0
134	20231207	163500	286007432	916	916	916	916	0
135	20231207	163400	286007432	916	916	916	916	0
136	20231207	163300	286007432	916	916	916	916	0
137	20231207	163200	286007432	916	916	916	916	0
138	20231207	163100	286007432	916	916	916	916	0
139	20231207	163000	286007432	916	916	916	916	0
140	20231207	162900	286007432	916	916	916	916	0
141	20231207	162800	286007432	916	916	916	916	0
142	20231207	162700	286007432	916	916	916	916	0
143	20231207	162600	286007432	916	916	916	916	0
144	20231207	162500	286007432	916	916	916	916	0
145	20231207	162400	286007432	916	916	916	916	0
146	20231207	162300	286007432	916	916	916	916	0
147	20231207	162200	286007432	916	916	916	916	0
148	20231207	162100	286007432	916	916	916	916	0
149	20231207	162000	286007432	916	916	916	916	0
150	20231207	161900	286007432	916	916	916	916	0
151	20231207	161800	286007432	916	916	916	916	0
152	20231207	161700	286007432	916	916	916	916	2336
153	20231207	161600	286007432	916	916	916	916	0
154	20231207	161500	286007432	916	916	916	916	0
155	20231207	161400	286007432	916	916	916	916	0
156	20231207	161300	286007432	916	916	916	916	0
157	20231207	161200	286007432	916	916	916	916	0
158	20231207	161100	286007432	916	916	916	916	0
159	20231207	161000	286007432	916	916	916	916	0
160	20231207	160900	286007432	916	916	916	916	0
161	20231207	160800	286007432	916	916	916	916	0
162	20231207	160700	286007432	916	916	916	916	0
163	20231207	160600	286007432	916	916	916	916	0
164	20231207	160500	286007432	916	916	916	916	0
165	20231207	160400	286007432	916	916	916	916	0
166	20231207	160300	286007432	916	916	916	916	0
167	20231207	160200	286007432	916	916	916	916	0
168	20231207	160100	286007432	916	916	916	916	0
169	20231207	160000	286007432	916	916	916	916	0
170	20231207	155900	286007432	916	916	916	916	0
171	20231207	155800	286007432	916	916	916	916	0
172	20231207	155700	286007432	916	916	916	916	0
173	20231207	155600	286007432	916	916	916	916	0
174	20231207	155500	286007432	916	916	916	916	0
175	20231207	155400	286007432	916	916	916	916	0
176	20231207	155300	286007432	916	916	916	916	0
177	20231207	155200	286007432	916	916	916	916	0
178	20231207	155100	286007432	916	916	916	916	0
179	20231207	155000	286007432	916	916	916	916	0
180	20231207	154900	286007432	916	916	916	916	0
181	20231207	154800	286007432	916	916	916	916	0
182	20231207	154700	286007432	916	916	916	916	2336
183	20231207	154600	286007432	916	916	916	916	0
184	20231207	154500	286007432	916	916	916	916	0
185	20231207	154400	286007432	916	916	916	916	0
186	20231207	154300	286007432	916	916	916	916	0
187	20231207	154200	286007432	916	916	916	916	0
188	20231207	154100	286007432	916	916	916	916	0
189	20231207	154000	286007432	916	916	916	916	0
190	20231207	153900	286007432	916	916	916	916	0
191	20231207	153800	286007432	916	916	916	916	0
192	20231207	153700	286007432	916	916	916	916	0
193	20231207	153600	286007432	916	916	916	916	0
194	20231207	153500	286007432	916	916	916	916	0
195	20231207	153400	286007432	916	916	916	916	0
196	20231207	153300	286007432	916	916	916	916	0
197	20231207	153200	286007432	916	916	916	916	0
198	20231207	153100	286007432	916	916	916	916	0
199	20231207	153000	286007432	916	916	916	916	2336
200	20231207	152900	283867656	921	921	921	921	0
201	20231207	152800	283867656	921	921	921	921	0
202	20231207	152700	283867656	921	921	921	921	0
203	20231207	152600	283867656	921	921	921	921	0
204	20231207	152500	283867656	921	921	921	921	0
205	20231207	152400	283867656	921	921	921	921	0
206	20231207	152300	283867656	921	921	921	921	0
207	20231207	152200	283867656	921	921	921	921	0
208	20231207	152100	283867656	921	921	921	921	0
209	20231207	152000	283867656	921	921	921	921	0
210	20231207	151900	283867656	921	921	921	920	619
211	20231207	151800	283298085	921	920	921	920	381
212	20231207	151700	282947484	921	921	921	921	1
213	20231207	151600	282946563	921	921	921	921	108
214	20231207	151500	282847095	921	921	921	921	0
215	20231207	151400	282847095	921	921	921	921	0
216	20231207	151300	282847095	921	921	921	921	1
217	20231207	151200	282846174	921	921	921	921	115
218	20231207	151100	282740259	920	920	920	920	23307
219	20231207	151000	261297819	921	921	921	921	76
220	20231207	150900	261227823	921	921	921	921	0
221	20231207	150800	261227823	921	921	921	921	0
222	20231207	150700	261227823	921	921	921	921	30
223	20231207	150600	261200193	921	921	921	921	328
224	20231207	150500	260898105	920	920	920	920	300
225	20231207	150400	260622105	920	920	920	920	1
226	20231207	150300	260621185	920	921	921	920	5507
227	20231207	150200	255554589	921	920	921	920	2820
228	20231207	150100	252960113	916	916	916	916	100
229	20231207	150000	252868513	916	920	920	916	2
230	20231207	145900	252866677	920	920	920	920	0
231	20231207	145800	252866677	920	920	920	920	0
232	20231207	145700	252866677	920	920	920	920	0
233	20231207	145600	252866677	920	920	920	920	2
234	20231207	145500	252864837	920	920	920	920	15
235	20231207	145400	252851037	916	918	918	916	4052
236	20231207	145300	249137467	918	918	918	918	189
237	20231207	145200	248963965	918	918	918	918	0
238	20231207	145100	248963965	918	918	918	918	0
239	20231207	145000	248963965	918	918	918	918	464
240	20231207	144900	248538013	918	918	918	918	0
241	20231207	144800	248538013	918	918	918	918	0
242	20231207	144700	248538013	918	918	918	918	500
243	20231207	144600	248079013	918	920	920	918	551
244	20231207	144500	247572923	920	920	920	920	5
245	20231207	144400	247568323	920	920	920	920	0
246	20231207	144300	247568323	920	920	920	920	1
247	20231207	144200	247567403	920	920	920	920	29
248	20231207	144100	247540723	920	920	920	920	20
249	20231207	144000	247522323	920	920	920	920	1
250	20231207	143900	247521403	918	918	918	918	1
251	20231207	143800	247520485	920	920	920	920	20
252	20231207	143700	247502085	920	920	920	920	20
253	20231207	143600	247483685	918	918	918	918	0
254	20231207	143500	247483685	918	918	918	918	0
255	20231207	143400	247483685	918	918	918	918	0
256	20231207	143300	247483685	918	918	918	918	0
257	20231207	143200	247483685	918	918	918	918	0
258	20231207	143100	247483685	918	918	918	918	0
259	20231207	143000	247483685	918	918	918	918	3
260	20231207	142900	247480931	918	918	918	918	261
261	20231207	142800	247241333	918	918	918	918	0
262	20231207	142700	247241333	918	918	918	918	70
263	20231207	142600	247177073	918	918	918	918	0
264	20231207	142500	247177073	918	918	918	918	527
265	20231207	142400	246693287	919	919	919	919	0
266	20231207	142300	246693287	919	919	919	919	1
267	20231207	142200	246692368	919	919	919	919	10
268	20231207	142100	246683178	919	919	919	919	1065
269	20231207	142000	245704443	921	921	921	921	150
270	20231207	141900	245566293	921	921	921	921	0
271	20231207	141800	245566293	921	921	921	921	0
272	20231207	141700	245566293	921	921	921	921	49
273	20231207	141600	245521164	921	921	921	921	0
274	20231207	141500	245521164	921	921	921	921	0
275	20231207	141400	245521164	921	921	921	921	1120
276	20231207	141300	244489644	918	918	918	918	0
277	20231207	141200	244489644	918	918	918	918	13
278	20231207	141100	244477710	918	918	918	918	2
279	20231207	141000	244475874	918	918	918	918	0
280	20231207	140900	244475874	918	918	918	918	0
281	20231207	140800	244475874	918	918	918	918	12
282	20231207	140700	244464858	918	918	918	918	0
283	20231207	140600	244464858	918	918	918	918	886
284	20231207	140500	243651510	921	921	921	921	122
285	20231207	140400	243539148	921	921	921	921	0
286	20231207	140300	243539148	921	920	921	920	21
287	20231207	140200	243519827	917	917	917	917	0
288	20231207	140100	243519827	917	917	917	917	0
289	20231207	140000	243519827	917	917	917	917	0
290	20231207	135900	243519827	917	917	917	917	0
291	20231207	135800	243519827	917	917	917	917	0
292	20231207	135700	243519827	917	917	917	917	0
293	20231207	135600	243519827	917	917	917	917	0
294	20231207	135500	243519827	917	917	917	917	288
295	20231207	135400	243255731	919	919	919	919	0
296	20231207	135300	243255731	919	919	919	919	830
297	20231207	135200	242492961	919	920	921	919	30
298	20231207	135100	242465377	917	918	918	917	2000
299	20231207	135000	240631274	919	919	919	919	0
300	20231207	134900	240631274	919	919	919	919	175
301	20231207	134800	240470449	921	921	921	921	1
302	20231207	134700	240469528	919	919	919	919	0
303	20231207	134600	240469528	919	919	919	919	0
304	20231207	134500	240469528	919	919	919	919	1
305	20231207	134400	240468609	921	921	921	921	0
306	20231207	134300	240468609	921	921	921	921	0
307	20231207	134200	240468609	921	921	921	921	0
308	20231207	134100	240468609	921	921	921	921	10
309	20231207	134000	240459399	921	921	921	921	0
310	20231207	133900	240459399	921	921	921	921	300
311	20231207	133800	240183099	922	921	922	921	9
312	20231207	133700	240174809	919	919	919	919	0
313	20231207	133600	240174809	919	919	919	919	0
314	20231207	133500	240174809	919	919	919	919	10
315	20231207	133400	240165619	920	920	920	920	1258
316	20231207	133300	239008259	920	920	920	920	176
317	20231207	133200	238846339	921	921	921	921	0
318	20231207	133100	238846339	921	921	921	921	0
319	20231207	133000	238846339	921	922	922	921	223
320	20231207	132900	238640955	921	921	921	921	5
321	20231207	132800	238636350	922	922	922	922	50
322	20231207	132700	238590250	924	924	924	924	0
323	20231207	132600	238590250	924	924	924	924	0
324	20231207	132500	238590250	924	924	924	924	0
325	20231207	132400	238590250	924	924	924	924	0
326	20231207	132300	238590250	924	924	924	924	0
327	20231207	132200	238590250	924	924	924	924	0
328	20231207	132100	238590250	924	924	924	924	0
329	20231207	132000	238590250	924	924	924	924	0
330	20231207	131900	238590250	924	924	924	924	0
331	20231207	131800	238590250	924	924	924	924	0
332	20231207	131700	238590250	924	924	924	924	100
333	20231207	131600	238497850	925	925	925	925	0
334	20231207	131500	238497850	925	925	925	925	0
335	20231207	131400	238497850	925	925	925	925	0
336	20231207	131300	238497850	925	925	925	924	120
337	20231207	131200	238386853	925	925	925	925	0
338	20231207	131100	238386853	925	926	926	925	11
339	20231207	131000	238376677	921	921	921	921	4
340	20231207	130900	238372993	925	925	925	925	0
341	20231207	130800	238372993	925	925	925	925	0
342	20231207	130700	238372993	925	925	925	925	0
343	20231207	130600	238372993	925	924	925	924	87
344	20231207	130500	238292540	924	924	924	924	1
345	20231207	130400	238291616	923	923	923	923	646
346	20231207	130300	237695358	923	923	923	923	1
347	20231207	130200	237694435	923	923	923	923	0
348	20231207	130100	237694435	923	923	923	923	159
349	20231207	130000	237547678	920	920	920	920	5
350	20231207	125900	237543078	919	921	921	919	4391
351	20231207	125800	233499557	921	923	923	921	40854
352	20231207	125700	195834255	922	922	922	922	0
353	20231207	125600	195834255	922	922	922	922	197
354	20231207	125500	195652621	923	924	924	923	2
355	20231207	125400	195650774	924	925	925	924	20
356	20231207	125300	195632279	924	924	924	924	0
357	20231207	125200	195632279	924	924	924	924	125
358	20231207	125100	195516779	926	926	926	926	0
359	20231207	125000	195516779	926	926	926	926	0
360	20231207	124900	195516779	926	927	927	926	5107
361	20231207	124800	190787592	928	928	928	928	0
362	20231207	124700	190787592	928	928	928	928	0
363	20231207	124600	190787592	928	928	928	928	0
364	20231207	124500	190787592	928	928	928	928	15
365	20231207	124400	190773672	927	927	927	927	0
366	20231207	124300	190773672	927	927	927	927	2291
367	20231207	124200	188649915	930	930	930	930	30
368	20231207	124100	188622015	930	930	930	930	10
369	20231207	124000	188612715	930	930	930	930	0
370	20231207	123900	188612715	930	930	930	930	19
371	20231207	123800	188595045	931	928	931	927	824
372	20231207	123700	187829973	931	931	931	931	4
373	20231207	123600	187826249	927	927	927	927	38
374	20231207	123500	187791023	931	928	931	928	10594
375	20231207	123400	177939297	928	928	928	928	189
376	20231207	123300	177763905	928	927	928	927	1276
377	20231207	123200	176580840	927	926	927	926	1551
378	20231207	123100	175144611	926	926	926	926	0
379	20231207	123000	175144611	926	926	926	926	0
380	20231207	122900	175144611	926	926	927	926	654
381	20231207	122800	174538414	926	923	926	923	116
382	20231207	122700	174431028	922	922	922	922	6
383	20231207	122600	174425496	921	921	921	921	215
384	20231207	122500	174227481	921	921	921	921	0
385	20231207	122400	174227481	921	921	921	921	1
386	20231207	122300	174226560	921	921	921	921	0
387	20231207	122200	174226560	921	921	921	921	0
388	20231207	122100	174226560	921	921	921	921	2022
389	20231207	122000	172364298	921	922	927	921	9178
390	20231207	121900	163908741	921	921	921	921	579
391	20231207	121800	163375482	921	920	921	920	1746
392	20231207	121700	161767947	918	918	918	918	0
393	20231207	121600	161767947	918	918	918	918	0
394	20231207	121500	161767947	918	918	918	918	5
395	20231207	121400	161763357	918	918	918	918	0
396	20231207	121300	161763357	918	918	918	918	100
397	20231207	121200	161671557	918	918	918	918	500
398	20231207	121100	161212557	919	919	919	919	502
399	20231207	121000	160751219	921	921	921	921	0
400	20231207	120900	160751219	921	918	921	918	2443
401	20231207	120800	158505871	916	917	917	916	658
402	20231207	120700	157903133	917	918	918	917	1608
403	20231207	120600	156428505	918	918	918	918	92
404	20231207	120500	156344049	918	918	918	918	327
405	20231207	120400	156043863	918	916	918	916	2256
406	20231207	120300	153975935	916	916	916	916	10
407	20231207	120200	153966775	914	914	914	914	0
408	20231207	120100	153966775	914	914	914	914	0
409	20231207	120000	153966775	914	916	916	914	1115
410	20231207	115900	152946181	915	915	915	915	0
411	20231207	115800	152946181	915	915	915	915	11
412	20231207	115700	152936116	915	915	915	915	547
413	20231207	115600	152435611	915	915	915	915	1654
414	20231207	115500	150922201	914	914	914	914	0
415	20231207	115400	150922201	914	914	914	914	0
416	20231207	115300	150922201	914	914	914	914	10
417	20231207	115200	150913061	913	913	913	913	0
418	20231207	115100	150913061	913	913	913	913	0
419	20231207	115000	150913061	913	913	913	913	0
420	20231207	114900	150913061	913	913	913	913	0
421	20231207	114800	150913061	913	913	913	913	1
422	20231207	114700	150912148	913	913	913	913	0
423	20231207	114600	150912148	913	913	913	913	0
424	20231207	114500	150912148	913	913	913	913	1063
425	20231207	114400	149941629	913	913	913	913	0
426	20231207	114300	149941629	913	913	913	913	0
427	20231207	114200	149941629	913	913	916	913	101
428	20231207	114100	149849233	916	916	916	916	0
429	20231207	114000	149849233	916	916	916	916	0
430	20231207	113900	149849233	916	916	916	916	0
431	20231207	113800	149849233	916	916	916	916	0
432	20231207	113700	149849233	916	914	916	914	39
433	20231207	113600	149813563	914	912	914	910	2153
434	20231207	113500	147853298	911	911	911	911	0
435	20231207	113400	147853298	911	911	911	911	0
436	20231207	113300	147853298	911	912	912	911	190
437	20231207	113200	147680076	913	914	914	913	15
438	20231207	113100	147666371	914	913	914	910	411
439	20231207	113000	147291376	914	914	916	914	25
440	20231207	112900	147268511	913	914	914	913	630
441	20231207	112800	146692851	914	915	915	914	411
442	20231207	112700	146316997	916	916	916	916	200
443	20231207	112600	146133797	916	916	916	916	14
444	20231207	112500	146120973	917	917	917	917	0
445	20231207	112400	146120973	917	917	917	917	0
446	20231207	112300	146120973	917	917	917	917	0
447	20231207	112200	146120973	917	917	917	917	0
448	20231207	112100	146120973	917	917	917	917	0
449	20231207	112000	146120973	917	916	917	910	3101
450	20231207	111900	143297387	916	916	916	916	300
451	20231207	111800	143022587	918	918	918	918	100
452	20231207	111700	142930787	916	916	916	916	330
453	20231207	111600	142628507	917	918	918	917	200
454	20231207	111500	142445007	918	918	918	918	100
455	20231207	111400	142353207	918	918	918	918	100
456	20231207	111300	142261407	918	918	918	918	0
457	20231207	111200	142261407	918	918	918	918	100
458	20231207	111100	142169607	918	914	919	914	1252
459	20231207	111000	141023369	913	913	913	913	12
460	20231207	110900	141012413	913	913	913	913	40
461	20231207	110800	140975893	912	912	912	912	0
462	20231207	110700	140975893	912	912	912	912	731
463	20231207	110600	140309221	911	911	911	911	52
464	20231207	110500	140261849	912	912	912	912	384
465	20231207	110400	139911641	912	912	912	912	0
466	20231207	110300	139911641	912	912	912	912	0
467	20231207	110200	139911641	912	912	912	912	0
468	20231207	110100	139911641	912	912	912	912	5
469	20231207	110000	139907081	913	913	913	913	0
470	20231207	105900	139907081	913	913	913	913	0
471	20231207	105800	139907081	913	913	913	913	0
472	20231207	105700	139907081	913	913	913	913	0
473	20231207	105600	139907081	913	913	913	913	0
474	20231207	105500	139907081	913	912	913	912	1826
475	20231207	105400	138241768	913	913	913	913	0
476	20231207	105300	138241768	913	913	913	913	428
477	20231207	105200	137851004	913	913	913	913	0
478	20231207	105100	137851004	913	913	913	913	1023
479	20231207	105000	136917005	913	913	913	913	0
480	20231207	104900	136917005	913	913	913	913	0
481	20231207	104800	136917005	913	913	913	913	0
482	20231207	104700	136917005	913	913	913	913	500
483	20231207	104600	136460505	914	910	914	910	365
484	20231207	104500	136127735	910	910	910	910	0
485	20231207	104400	136127735	910	910	910	910	4423
486	20231207	104300	132102805	909	909	909	909	0
487	20231207	104200	132102805	909	909	909	909	552
488	20231207	104100	131601037	908	908	908	908	143
489	20231207	104000	131471193	906	906	906	906	0
490	20231207	103900	131471193	906	907	907	906	3500
491	20231207	103800	128299562	908	910	910	908	69
492	20231207	103700	128236886	908	908	908	908	100
493	20231207	103600	128146086	907	907	907	907	1438
494	20231207	103500	126841820	907	907	907	907	517
495	20231207	103400	126372901	907	908	908	907	2
496	20231207	103300	126371086	908	908	909	908	228
497	20231207	103200	126164028	907	909	909	907	45
498	20231207	103100	126123185	908	908	908	908	15
499	20231207	103000	126109565	907	907	907	907	0
500	20231207	102900	126109565	907	908	908	907	652
501	20231207	102800	125518121	908	908	908	908	425
502	20231207	102700	125132221	908	908	908	908	0
503	20231207	102600	125132221	908	908	908	908	0
504	20231207	102500	125132221	908	908	908	907	1507
505	20231207	102400	123763941	908	908	908	908	103
506	20231207	102300	123670417	908	908	908	908	10
507	20231207	102200	123661337	908	908	908	908	40
508	20231207	102100	123625017	908	908	908	908	236
509	20231207	102000	123410729	907	908	908	907	478
510	20231207	101900	122977125	907	907	907	907	741
511	20231207	101800	122305038	907	908	908	907	264
512	20231207	101700	122065440	908	908	908	908	103
513	20231207	101600	121971916	908	907	908	907	421
514	20231207	101500	121589969	908	908	908	908	5259
515	20231207	101400	116814797	908	908	908	908	209
516	20231207	101300	116625025	910	910	910	910	53
517	20231207	101200	116576795	910	908	910	908	774
518	20231207	101100	115872981	908	910	910	908	2029
519	20231207	101000	114030632	910	910	910	910	1
520	20231207	100900	114029722	908	908	908	908	0
521	20231207	100800	114029722	908	911	911	908	12777
522	20231207	100700	102418094	911	911	911	911	1173
523	20231207	100600	101349491	911	912	912	911	2000
524	20231207	100500	99527366	912	912	912	912	401
525	20231207	100400	99161654	911	911	911	911	0
526	20231207	100300	99161654	911	911	911	911	0
527	20231207	100200	99161654	911	911	911	911	0
528	20231207	100100	99161654	911	911	911	911	0
529	20231207	100000	99161654	911	911	911	911	0
530	20231207	095900	99161654	911	911	911	911	0
531	20231207	095800	99161654	911	911	911	911	34
532	20231207	095700	99130680	911	912	912	911	2057
533	20231207	095600	97254852	912	914	914	912	137
534	20231207	095500	97129904	912	914	914	912	22
535	20231207	095400	97109800	912	912	912	912	0
536	20231207	095300	97109800	912	914	914	912	1800
537	20231207	095200	95466397	914	914	914	914	214
538	20231207	095100	95270801	918	918	918	918	2
539	20231207	095000	95268965	919	919	919	919	0
540	20231207	094900	95268965	919	919	919	919	10
541	20231207	094800	95259775	919	919	919	919	0
542	20231207	094700	95259775	919	919	919	919	0
543	20231207	094600	95259775	919	915	919	912	5847
544	20231207	094500	89924099	912	915	915	912	5168
545	20231207	094400	85203587	915	915	915	915	150
546	20231207	094300	85066337	915	915	915	915	0
547	20231207	094200	85066337	915	915	915	915	500
548	20231207	094100	84608837	914	916	916	914	1909
549	20231207	094000	82860602	915	915	915	915	0
550	20231207	093900	82860602	915	915	915	915	0
551	20231207	093800	82860602	915	915	915	915	350
552	20231207	093700	82540352	915	915	915	915	0
553	20231207	093600	82540352	915	915	915	915	781
554	20231207	093500	81825737	915	920	920	915	292
555	20231207	093400	81558552	920	920	920	920	0
556	20231207	093300	81558552	920	917	920	915	1001
557	20231207	093200	80642629	918	918	918	918	80
558	20231207	093100	80569189	920	920	920	920	1
559	20231207	093000	80568269	917	917	917	917	70
560	20231207	092900	80504079	917	917	917	917	2030
561	20231207	092800	78642569	917	917	917	917	0
562	20231207	092700	78642569	917	917	917	917	0
563	20231207	092600	78642569	917	915	917	915	1117
564	20231207	092500	77618498	915	915	915	915	0
565	20231207	092400	77618498	915	915	915	915	1486
566	20231207	092300	76258808	912	912	912	912	30
567	20231207	092200	76231448	912	913	913	912	2204
568	20231207	092100	74221272	913	913	913	912	115
569	20231207	092000	74116375	912	912	912	912	735
570	20231207	091900	73446055	912	913	913	912	11211
571	20231207	091800	63221525	913	916	916	912	3752
572	20231207	091700	59796234	916	917	917	916	1042
573	20231207	091600	58841652	917	916	917	916	106
574	20231207	091500	58744510	916	917	917	916	958
575	20231207	091400	57866219	920	921	921	920	36
576	20231207	091300	57833068	921	921	921	916	1623
577	20231207	091200	56343285	922	934	934	922	9651
578	20231207	091100	47369817	934	936	936	934	6380
579	20231207	091000	41399429	936	922	936	922	2160
580	20231207	090900	39397557	922	919	922	916	5675
581	20231207	090800	34174488	915	910	919	910	3923
582	20231207	090700	30590920	910	910	910	910	1148
583	20231207	090600	29546240	905	905	905	905	30
584	20231207	090500	29519090	905	905	906	905	11304
585	20231207	090400	19288960	905	910	910	905	2001
586	20231207	090300	17468055	910	904	910	904	4917
587	20231207	090200	13008043	903	903	908	901	4137
588	20231207	090100	9273321	902	903	908	902	2881
589	20231207	090000	6670144	903	915	915	903	7235