KissMeData/007460/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184900	810483564	968	968	968	968	15701
3	20231212	184800	810483564	968	968	968	968	0
4	20231212	184700	810483564	968	968	968	968	0
5	20231212	184600	810483564	968	968	968	968	0
6	20231212	184500	810483564	968	968	968	968	0
7	20231212	184400	810483564	968	968	968	968	0
8	20231212	184300	810483564	968	968	968	968	0
9	20231212	184200	810483564	968	968	968	968	0
10	20231212	184100	810483564	968	968	968	968	0
11	20231212	184000	810483564	968	968	968	968	0
12	20231212	183900	810483564	968	968	968	968	0
13	20231212	183800	810483564	968	968	968	968	0
14	20231212	183700	810483564	968	968	968	968	0
15	20231212	183600	810483564	968	968	968	968	0
16	20231212	183500	810483564	968	968	968	968	0
17	20231212	183400	810483564	968	968	968	968	0
18	20231212	183300	810483564	968	968	968	968	0
19	20231212	183200	810483564	968	968	968	968	0
20	20231212	183100	810483564	968	968	968	968	0
21	20231212	183000	810483564	968	968	968	968	0
22	20231212	182900	810483564	968	968	968	968	0
23	20231212	182800	810483564	968	968	968	968	0
24	20231212	182700	810483564	968	968	968	968	0
25	20231212	182600	810483564	968	968	968	968	0
26	20231212	182500	810483564	968	968	968	968	0
27	20231212	182400	810483564	968	968	968	968	0
28	20231212	182300	810483564	968	968	968	968	0
29	20231212	182200	810483564	968	968	968	968	0
30	20231212	182100	810483564	968	968	968	968	0
31	20231212	182000	810483564	968	968	968	968	0
32	20231212	181900	810483564	968	968	968	968	15701
33	20231212	181800	810483564	968	968	968	968	0
34	20231212	181700	810483564	968	968	968	968	0
35	20231212	181600	810483564	968	968	968	968	0
36	20231212	181500	810483564	968	968	968	968	0
37	20231212	181400	810483564	968	968	968	968	0
38	20231212	181300	810483564	968	968	968	968	0
39	20231212	181200	810483564	968	968	968	968	0
40	20231212	181100	810483564	968	968	968	968	0
41	20231212	181000	810483564	968	968	968	968	0
42	20231212	180900	810483564	968	968	968	968	0
43	20231212	180800	810483564	968	968	968	968	0
44	20231212	180700	810483564	968	968	968	968	0
45	20231212	180600	810483564	968	968	968	968	0
46	20231212	180500	810483564	968	968	968	968	0
47	20231212	180400	810483564	968	968	968	968	0
48	20231212	180300	810483564	968	968	968	968	0
49	20231212	180200	810483564	968	968	968	968	0
50	20231212	180100	810483564	968	968	968	968	0
51	20231212	180000	810483564	968	968	968	968	0
52	20231212	175900	810483564	968	968	968	968	0
53	20231212	175800	810483564	968	968	968	968	0
54	20231212	175700	810483564	968	968	968	968	0
55	20231212	175600	810483564	968	968	968	968	0
56	20231212	175500	810483564	968	968	968	968	0
57	20231212	175400	810483564	968	968	968	968	0
58	20231212	175300	810483564	968	968	968	968	0
59	20231212	175200	810483564	968	968	968	968	0
60	20231212	175100	810483564	968	968	968	968	0
61	20231212	175000	810483564	968	968	968	968	0
62	20231212	174900	810483564	968	968	968	968	15701
63	20231212	174800	810483564	968	968	968	968	0
64	20231212	174700	810483564	968	968	968	968	0
65	20231212	174600	810483564	968	968	968	968	0
66	20231212	174500	810483564	968	968	968	968	0
67	20231212	174400	810483564	968	968	968	968	0
68	20231212	174300	810483564	968	968	968	968	0
69	20231212	174200	810483564	968	968	968	968	0
70	20231212	174100	810483564	968	968	968	968	0
71	20231212	174000	810483564	968	968	968	968	0
72	20231212	173900	810483564	968	968	968	968	0
73	20231212	173800	810483564	968	968	968	968	0
74	20231212	173700	810483564	968	968	968	968	0
75	20231212	173600	810483564	968	968	968	968	0
76	20231212	173500	810483564	968	968	968	968	0
77	20231212	173400	810483564	968	968	968	968	0
78	20231212	173300	810483564	968	968	968	968	0
79	20231212	173200	810483564	968	968	968	968	0
80	20231212	173100	810483564	968	968	968	968	0
81	20231212	173000	810483564	968	968	968	968	0
82	20231212	172900	810483564	968	968	968	968	0
83	20231212	172800	810483564	968	968	968	968	0
84	20231212	172700	810483564	968	968	968	968	0
85	20231212	172600	810483564	968	968	968	968	0
86	20231212	172500	810483564	968	968	968	968	0
87	20231212	172400	810483564	968	968	968	968	0
88	20231212	172300	810483564	968	968	968	968	0
89	20231212	172200	810483564	968	968	968	968	0
90	20231212	172100	810483564	968	968	968	968	0
91	20231212	172000	810483564	968	968	968	968	0
92	20231212	171900	810483564	968	968	968	968	15701
93	20231212	171800	810483564	968	968	968	968	0
94	20231212	171700	810483564	968	968	968	968	0
95	20231212	171600	810483564	968	968	968	968	0
96	20231212	171500	810483564	968	968	968	968	0
97	20231212	171400	810483564	968	968	968	968	0
98	20231212	171300	810483564	968	968	968	968	0
99	20231212	171200	810483564	968	968	968	968	0
100	20231212	171100	810483564	968	968	968	968	0
101	20231212	171000	810483564	968	968	968	968	0
102	20231212	170900	810483564	968	968	968	968	0
103	20231212	170800	810483564	968	968	968	968	0
104	20231212	170700	810483564	968	968	968	968	0
105	20231212	170600	810483564	968	968	968	968	0
106	20231212	170500	810483564	968	968	968	968	0
107	20231212	170400	810483564	968	968	968	968	0
108	20231212	170300	810483564	968	968	968	968	0
109	20231212	170200	810483564	968	968	968	968	0
110	20231212	170100	810483564	968	968	968	968	0
111	20231212	170000	810483564	968	968	968	968	0
112	20231212	165900	810483564	968	968	968	968	0
113	20231212	165800	810483564	968	968	968	968	0
114	20231212	165700	810483564	968	968	968	968	0
115	20231212	165600	810483564	968	968	968	968	0
116	20231212	165500	810483564	968	968	968	968	0
117	20231212	165400	810483564	968	968	968	968	0
118	20231212	165300	810483564	968	968	968	968	0
119	20231212	165200	810483564	968	968	968	968	0
120	20231212	165100	810483564	968	968	968	968	0
121	20231212	165000	810483564	968	968	968	968	0
122	20231212	164900	810483564	968	968	968	968	15701
123	20231212	164800	810483564	968	968	968	968	0
124	20231212	164700	810483564	968	968	968	968	0
125	20231212	164600	810483564	968	968	968	968	0
126	20231212	164500	810483564	968	968	968	968	0
127	20231212	164400	810483564	968	968	968	968	0
128	20231212	164300	810483564	968	968	968	968	0
129	20231212	164200	810483564	968	968	968	968	0
130	20231212	164100	810483564	968	968	968	968	0
131	20231212	164000	810483564	968	968	968	968	0
132	20231212	163900	810483564	968	968	968	968	0
133	20231212	163800	810483564	968	968	968	968	0
134	20231212	163700	810483564	968	968	968	968	0
135	20231212	163600	810483564	968	968	968	968	0
136	20231212	163500	810483564	968	968	968	968	0
137	20231212	163400	810483564	968	968	968	968	0
138	20231212	163300	810483564	968	968	968	968	0
139	20231212	163200	810483564	968	968	968	968	0
140	20231212	163100	810483564	968	968	968	968	0
141	20231212	163000	810483564	968	968	968	968	0
142	20231212	162900	810483564	968	968	968	968	0
143	20231212	162800	810483564	968	968	968	968	0
144	20231212	162700	810483564	968	968	968	968	0
145	20231212	162600	810483564	968	968	968	968	0
146	20231212	162500	810483564	968	968	968	968	0
147	20231212	162400	810483564	968	968	968	968	0
148	20231212	162300	810483564	968	968	968	968	0
149	20231212	162200	810483564	968	968	968	968	0
150	20231212	162100	810483564	968	968	968	968	0
151	20231212	162000	810483564	968	968	968	968	0
152	20231212	161900	810483564	968	968	968	968	15701
153	20231212	161800	810483564	968	968	968	968	0
154	20231212	161700	810483564	968	968	968	968	0
155	20231212	161600	810483564	968	968	968	968	0
156	20231212	161500	810483564	968	968	968	968	0
157	20231212	161400	810483564	968	968	968	968	0
158	20231212	161300	810483564	968	968	968	968	0
159	20231212	161200	810483564	968	968	968	968	0
160	20231212	161100	810483564	968	968	968	968	0
161	20231212	161000	810483564	968	968	968	968	0
162	20231212	160900	810483564	968	968	968	968	0
163	20231212	160800	810483564	968	968	968	968	0
164	20231212	160700	810483564	968	968	968	968	0
165	20231212	160600	810483564	968	968	968	968	0
166	20231212	160500	810483564	968	968	968	968	0
167	20231212	160400	810483564	968	968	968	968	0
168	20231212	160300	810483564	968	968	968	968	0
169	20231212	160200	810483564	968	968	968	968	0
170	20231212	160100	810483564	968	968	968	968	0
171	20231212	160000	810483564	968	968	968	968	0
172	20231212	155900	810483564	968	968	968	968	0
173	20231212	155800	810483564	968	968	968	968	0
174	20231212	155700	810483564	968	968	968	968	0
175	20231212	155600	810483564	968	968	968	968	0
176	20231212	155500	810483564	968	968	968	968	0
177	20231212	155400	810483564	968	968	968	968	0
178	20231212	155300	810483564	968	968	968	968	0
179	20231212	155200	810483564	968	968	968	968	0
180	20231212	155100	810483564	968	968	968	968	0
181	20231212	155000	810483564	968	968	968	968	0
182	20231212	154900	810483564	968	968	968	968	15701
183	20231212	154800	810483564	968	968	968	968	0
184	20231212	154700	810483564	968	968	968	968	0
185	20231212	154600	810483564	968	968	968	968	0
186	20231212	154500	810483564	968	968	968	968	0
187	20231212	154400	810483564	968	968	968	968	0
188	20231212	154300	810483564	968	968	968	968	0
189	20231212	154200	810483564	968	968	968	968	0
190	20231212	154100	810483564	968	968	968	968	0
191	20231212	154000	810483564	968	968	968	968	0
192	20231212	153900	810483564	968	968	968	968	0
193	20231212	153800	810483564	968	968	968	968	0
194	20231212	153700	810483564	968	968	968	968	0
195	20231212	153600	810483564	968	968	968	968	0
196	20231212	153500	810483564	968	968	968	968	0
197	20231212	153400	810483564	968	968	968	968	0
198	20231212	153300	810483564	968	968	968	968	0
199	20231212	153200	810483564	968	968	968	968	0
200	20231212	153100	810483564	968	968	968	968	0
201	20231212	153000	810483564	968	968	968	968	15701
202	20231212	152900	795284996	968	968	968	968	0
203	20231212	152800	795284996	968	968	968	968	0
204	20231212	152700	795284996	968	968	968	968	0
205	20231212	152600	795284996	968	968	968	968	0
206	20231212	152500	795284996	968	968	968	968	0
207	20231212	152400	795284996	968	968	968	968	0
208	20231212	152300	795284996	968	968	968	968	0
209	20231212	152200	795284996	968	968	968	968	0
210	20231212	152100	795284996	968	968	968	968	0
211	20231212	152000	795284996	968	968	968	968	0
212	20231212	151900	795284996	968	965	968	965	3729
213	20231212	151800	791681221	966	964	966	963	1647
214	20231212	151700	790093564	963	964	964	961	8120
215	20231212	151600	782281986	965	965	965	965	2
216	20231212	151500	782280056	966	964	967	960	61544
217	20231212	151400	723100940	964	967	967	964	2030
218	20231212	151300	721140007	966	967	967	966	1240
219	20231212	151200	719942157	967	967	967	965	3824
220	20231212	151100	716244353	966	966	966	966	1016
221	20231212	151000	715262897	965	966	966	965	645
222	20231212	150900	714639874	966	966	966	966	501
223	20231212	150800	714155908	967	965	967	963	1243
224	20231212	150700	712958627	965	965	967	963	6090
225	20231212	150600	707083313	964	965	965	964	2181
226	20231212	150500	704980823	965	964	965	964	10022
227	20231212	150400	695316714	964	963	964	963	11
228	20231212	150300	695306114	963	963	964	963	158
229	20231212	150200	695153959	963	963	963	962	11943
230	20231212	150100	683652855	963	963	963	962	1024
231	20231212	150000	682667037	963	963	963	962	4597
232	20231212	145900	678240858	963	963	963	963	2
233	20231212	145800	678238932	963	963	963	963	1104
234	20231212	145700	677175780	962	964	964	962	386
235	20231212	145600	676804421	963	964	964	963	2596
236	20231212	145500	674304471	964	963	964	963	4474
237	20231212	145400	669996007	963	964	964	963	959
238	20231212	145300	669072483	964	964	965	964	1712
239	20231212	145200	667422104	965	964	965	964	2162
240	20231212	145100	665337935	964	964	965	964	1251
241	20231212	145000	664131970	964	964	965	964	4002
242	20231212	144900	660274040	964	964	964	963	2264
243	20231212	144800	658093786	964	964	965	964	1001
244	20231212	144700	657128821	963	963	964	963	3876
245	20231212	144600	653395732	963	963	963	963	1835
246	20231212	144500	651628627	963	963	964	963	4002
247	20231212	144400	647774700	963	963	963	963	1057
248	20231212	144300	646756809	963	963	963	963	150
249	20231212	144200	646612359	963	963	963	963	610
250	20231212	144100	646024929	963	963	963	963	200
251	20231212	144000	645832329	962	963	963	962	15306
252	20231212	143900	631100609	963	964	964	963	996
253	20231212	143800	630141339	964	964	964	964	0
254	20231212	143700	630141339	964	964	965	964	1397
255	20231212	143600	628794530	964	964	964	964	0
256	20231212	143500	628794530	964	963	964	963	8506
257	20231212	143400	620601351	964	964	964	964	6
258	20231212	143300	620595567	964	964	964	964	0
259	20231212	143200	620595567	964	964	964	963	2187
260	20231212	143100	618489040	964	964	964	964	1655
261	20231212	143000	616893620	964	964	964	964	27
262	20231212	142900	616867592	964	964	964	964	193
263	20231212	142800	616681540	964	964	965	964	3268
264	20231212	142700	613531187	964	964	964	964	0
265	20231212	142600	613531187	964	964	964	964	650
266	20231212	142500	612904587	964	964	964	964	10
267	20231212	142400	612894947	964	964	964	964	917
268	20231212	142300	612010959	964	964	964	964	155
269	20231212	142200	611861539	965	964	965	964	1027
270	20231212	142100	610871489	964	964	964	964	1373
271	20231212	142000	609547917	965	964	965	964	1040
272	20231212	141900	608545257	963	965	965	963	237
273	20231212	141800	608316699	965	964	965	963	1567
274	20231212	141700	606806730	964	964	964	964	42
275	20231212	141600	606766242	964	964	964	964	1
276	20231212	141500	606765278	964	965	965	964	2128
277	20231212	141400	604712016	966	965	966	965	11
278	20231212	141300	604701398	965	965	965	965	127
279	20231212	141200	604578843	965	965	965	965	127
280	20231212	141100	604456288	965	965	965	965	1083
281	20231212	141000	603411193	965	965	965	965	2
282	20231212	140900	603409263	965	965	965	964	272
283	20231212	140800	603146803	965	965	965	965	3
284	20231212	140700	603143908	964	964	964	964	82
285	20231212	140600	603064860	964	964	964	964	201
286	20231212	140500	602871096	964	964	964	964	815
287	20231212	140400	602085436	963	964	964	963	5128
288	20231212	140300	597146672	964	965	965	964	5389
289	20231212	140200	591951174	965	966	966	965	3797
290	20231212	140100	588287065	967	965	967	965	1448
291	20231212	140000	586888045	966	966	966	966	928
292	20231212	135900	585991597	966	966	966	966	2471
293	20231212	135800	583604611	966	965	966	965	15558
294	20231212	135700	568576823	965	965	965	965	122
295	20231212	135600	568459093	966	965	966	965	2850
296	20231212	135500	565706730	966	965	966	965	710
297	20231212	135400	565021078	965	965	966	965	953
298	20231212	135300	564100678	967	967	967	967	1245
299	20231212	135200	562896763	964	964	964	964	300
300	20231212	135100	562607563	964	964	964	964	308
301	20231212	135000	562310651	964	966	966	964	56
302	20231212	134900	562256660	963	964	967	963	2390
303	20231212	134800	559951518	964	963	964	963	1888
304	20231212	134700	558133373	963	963	963	963	1000
305	20231212	134600	557170373	963	963	964	963	342
306	20231212	134500	556841023	963	963	963	963	63
307	20231212	134400	556780354	963	963	963	963	0
308	20231212	134300	556780354	963	963	963	963	0
309	20231212	134200	556780354	963	963	963	963	0
310	20231212	134100	556780354	963	963	963	962	3573
311	20231212	134000	553343096	963	963	963	963	632
312	20231212	133900	552734480	963	964	964	963	227
313	20231212	133800	552515669	964	964	964	961	11106
314	20231212	133700	541834807	964	964	964	963	104
315	20231212	133600	541734651	964	964	964	962	4439
316	20231212	133500	537464321	964	964	964	964	381
317	20231212	133400	537097037	964	964	964	964	51
318	20231212	133300	537047873	964	964	964	962	1016
319	20231212	133200	536070422	964	964	964	964	13
320	20231212	133100	536057890	964	964	964	963	1123
321	20231212	133000	534975432	967	964	967	963	5077
322	20231212	132900	530073063	964	963	964	963	131
323	20231212	132800	529946908	964	963	964	962	715
324	20231212	132700	529258493	964	964	964	964	16
325	20231212	132600	529243069	963	963	963	963	1703
326	20231212	132500	527603080	962	963	963	962	2598
327	20231212	132400	525103802	963	963	963	963	0
328	20231212	132300	525103802	963	963	963	963	0
329	20231212	132200	525103802	963	963	963	963	35
330	20231212	132100	525070097	963	963	963	963	15
331	20231212	132000	525055652	963	963	963	963	157
332	20231212	131900	524904461	963	963	963	963	149
333	20231212	131800	524760974	962	962	962	962	1
334	20231212	131700	524760012	962	963	963	962	1329
335	20231212	131600	523481185	963	963	963	963	500
336	20231212	131500	522999685	963	963	963	963	0
337	20231212	131400	522999685	963	963	964	963	201
338	20231212	131300	522806121	963	963	963	963	362
339	20231212	131200	522457515	963	963	963	963	804
340	20231212	131100	521683263	963	963	964	963	780
341	20231212	131000	520932072	964	964	964	964	0
342	20231212	130900	520932072	964	963	964	962	311
343	20231212	130800	520632766	964	963	964	963	26
344	20231212	130700	520607707	964	964	964	963	266
345	20231212	130600	520351538	964	963	964	963	201
346	20231212	130500	520157874	964	963	964	962	2501
347	20231212	130400	517749418	964	964	964	963	439
348	20231212	130300	517326360	964	963	964	963	2
349	20231212	130200	517324433	964	962	964	962	642
350	20231212	130100	516706629	962	963	964	962	389
351	20231212	130000	516332274	964	962	965	962	321
352	20231212	125900	516023464	965	962	965	961	2184
353	20231212	125800	513923323	964	964	964	964	26
354	20231212	125700	513898259	964	962	964	962	66
355	20231212	125600	513834765	964	963	964	963	4
356	20231212	125500	513830911	964	964	965	964	220
357	20231212	125400	513618819	963	964	964	963	1725
358	20231212	125300	511955973	961	961	961	961	0
359	20231212	125200	511955973	961	962	962	961	2400
360	20231212	125100	509647656	964	963	964	963	2045
361	20231212	125000	507676549	962	962	962	962	201
362	20231212	124900	507483187	962	962	963	962	73
363	20231212	124800	507412949	962	962	962	962	140
364	20231212	124700	507278269	962	962	962	962	1000
365	20231212	124600	506316269	961	962	962	961	12
366	20231212	124500	506304726	962	962	962	962	13
367	20231212	124400	506292220	962	962	962	962	526
368	20231212	124300	505786208	962	962	962	962	2242
369	20231212	124200	503629404	962	962	962	962	680
370	20231212	124100	502975244	964	964	964	964	0
371	20231212	124000	502975244	964	964	964	964	0
372	20231212	123900	502975244	964	964	964	964	1
373	20231212	123800	502974280	962	962	962	962	0
374	20231212	123700	502974280	962	962	962	962	3
375	20231212	123600	502971394	964	964	964	964	11
376	20231212	123500	502960790	964	964	964	964	0
377	20231212	123400	502960790	964	964	964	964	0
378	20231212	123300	502960790	964	964	964	962	316
379	20231212	123200	502656766	961	961	961	961	1062
380	20231212	123100	501636184	961	961	961	961	760
381	20231212	123000	500905824	961	961	961	960	4685
382	20231212	122900	496405164	961	962	962	961	13398
383	20231212	122800	483529525	962	962	962	962	70
384	20231212	122700	483462185	963	962	963	962	103
385	20231212	122600	483363047	962	963	963	962	1605
386	20231212	122500	481818945	963	963	964	963	1037
387	20231212	122400	480820159	964	964	964	964	514
388	20231212	122300	480324663	964	963	964	963	1465
389	20231212	122200	478912493	963	963	963	963	1356
390	20231212	122100	477606665	963	963	963	963	246
391	20231212	122000	477369767	964	964	964	964	3
392	20231212	121900	477366875	964	964	964	964	0
393	20231212	121800	477366875	964	963	964	962	2100
394	20231212	121700	475346297	962	963	963	962	4206
395	20231212	121600	471299174	963	963	964	963	1184
396	20231212	121500	470158977	963	963	963	963	4400
397	20231212	121400	465921777	964	964	964	964	250
398	20231212	121300	465680777	964	964	964	964	206
399	20231212	121200	465482193	964	964	964	964	1799
400	20231212	121100	463747957	965	965	965	965	14
401	20231212	121000	463734447	965	965	965	965	1
402	20231212	120900	463733482	965	966	966	965	84
403	20231212	120800	463652417	965	965	965	965	100
404	20231212	120700	463555917	965	965	965	965	100
405	20231212	120600	463459417	965	967	967	965	1180
406	20231212	120500	462320415	967	966	967	966	364
407	20231212	120400	461968783	965	965	965	965	344
408	20231212	120300	461636823	965	963	965	962	4923
409	20231212	120200	456894600	962	963	963	962	1200
410	20231212	120100	455739200	962	963	963	962	1411
411	20231212	120000	454381347	963	963	963	963	0
412	20231212	115900	454381347	963	962	963	962	689
413	20231212	115800	453718440	962	962	962	962	0
414	20231212	115700	453718440	962	962	963	962	2345
415	20231212	115600	451462549	963	964	964	963	2061
416	20231212	115500	449477798	964	964	964	964	55
417	20231212	115400	449424778	964	964	964	964	1340
418	20231212	115300	448133018	964	964	965	964	1641
419	20231212	115200	446550602	965	965	965	965	2
420	20231212	115100	446548672	964	965	965	964	71
421	20231212	115000	446480158	965	965	965	964	225
422	20231212	114900	446263035	964	965	965	964	1141
423	20231212	114800	445162983	964	965	965	964	6
424	20231212	114700	445157194	964	964	964	964	0
425	20231212	114600	445157194	964	965	965	964	1756
426	20231212	114500	443463160	964	964	964	964	637
427	20231212	114400	442849092	964	964	964	964	1594
428	20231212	114300	441312476	965	965	965	964	522
429	20231212	114200	440808748	965	965	965	965	140
430	20231212	114100	440673648	965	965	965	965	7
431	20231212	114000	440666893	965	965	965	965	0
432	20231212	113900	440666893	965	964	965	964	5
433	20231212	113800	440662069	965	965	965	965	0
434	20231212	113700	440662069	965	965	965	965	1
435	20231212	113600	440661104	965	965	965	965	2232
436	20231212	113500	438507224	965	965	965	965	10
437	20231212	113400	438497574	964	965	965	964	1656
438	20231212	113300	436901035	965	965	965	965	714
439	20231212	113200	436212025	967	967	967	967	15
440	20231212	113100	436197520	967	964	967	964	3011
441	20231212	113000	433290736	963	963	963	963	0
442	20231212	112900	433290736	963	965	965	963	8172
443	20231212	112800	425415975	964	964	964	964	7000
444	20231212	112700	418667975	964	965	965	964	481
445	20231212	112600	418204239	965	966	966	965	2401
446	20231212	112500	415886271	965	967	967	965	823
447	20231212	112400	415090432	967	965	967	964	503
448	20231212	112300	414605210	967	967	967	967	10
449	20231212	112200	414595540	965	965	965	965	4716
450	20231212	112100	410044600	965	966	966	965	3482
451	20231212	112000	406684320	965	965	965	965	0
452	20231212	111900	406684320	965	966	966	965	3904
453	20231212	111800	402913058	967	967	967	967	135
454	20231212	111700	402782513	967	967	967	967	200
455	20231212	111600	402589113	966	966	966	966	169
456	20231212	111500	402425859	966	966	966	966	478
457	20231212	111400	401964111	966	967	967	966	28
458	20231212	111300	401937037	967	966	968	966	1066
459	20231212	111200	400907179	966	966	966	966	0
460	20231212	111100	400907179	966	967	967	966	2003
461	20231212	111000	398972279	967	967	967	967	100
462	20231212	110900	398875579	967	967	967	967	2048
463	20231212	110800	396895163	966	966	966	966	247
464	20231212	110700	396656561	967	967	967	966	1006
465	20231212	110600	395684761	966	966	966	966	2
466	20231212	110500	395682829	967	967	967	967	983
467	20231212	110400	394732268	966	967	968	966	203
468	20231212	110300	394535969	967	967	967	967	0
469	20231212	110200	394535969	967	967	967	967	1972
470	20231212	110100	392629045	967	968	968	967	1933
471	20231212	110000	390759734	968	967	968	967	922
472	20231212	105900	389868159	967	967	967	967	100
473	20231212	105800	389771459	967	967	968	967	3297
474	20231212	105700	386583259	967	966	967	966	1151
475	20231212	105600	385471276	966	967	967	966	1084
476	20231212	105500	384424082	968	968	968	968	1
477	20231212	105400	384423114	967	967	968	966	459
478	20231212	105300	383979555	967	967	967	967	1145
479	20231212	105200	382872340	967	967	968	967	243
480	20231212	105100	382637351	967	968	968	967	1633
481	20231212	105000	381056717	968	967	968	967	1585
482	20231212	104900	379524014	967	967	968	967	1113
483	20231212	104800	378447643	967	967	967	967	2
484	20231212	104700	378445709	967	966	967	966	1295
485	20231212	104600	377193944	968	968	968	968	26
486	20231212	104500	377168776	969	966	969	966	306
487	20231212	104400	376873156	966	968	968	966	9227
488	20231212	104300	367943661	967	967	967	967	2237
489	20231212	104200	365780482	967	967	967	967	3
490	20231212	104100	365777581	967	967	967	967	8080
491	20231212	104000	357964221	967	968	968	967	3080
492	20231212	103900	354985359	967	968	968	967	808
493	20231212	103800	354204004	967	967	968	967	276
494	20231212	103700	353937012	967	967	967	967	1116
495	20231212	103600	352857840	967	967	967	967	917
496	20231212	103500	351971101	967	967	967	967	0
497	20231212	103400	351971101	967	967	967	967	3575
498	20231212	103300	348514076	967	966	967	966	1126
499	20231212	103200	347425359	966	966	967	965	2501
500	20231212	103100	345007539	966	966	966	966	1001
501	20231212	103000	344040573	967	967	967	967	1655
502	20231212	102900	342440188	965	965	965	965	4
503	20231212	102800	342436328	968	968	968	968	1
504	20231212	102700	342435360	967	967	967	967	1687
505	20231212	102600	340804031	967	967	967	967	222
506	20231212	102500	340589357	967	967	967	964	302
507	20231212	102400	340297326	967	966	967	964	9121
508	20231212	102300	331480352	966	966	966	966	0
509	20231212	102200	331480352	966	966	966	966	0
510	20231212	102100	331480352	966	966	966	966	0
511	20231212	102000	331480352	966	966	966	966	146
512	20231212	101900	331339316	966	966	966	966	3
513	20231212	101800	331336418	964	964	964	964	600
514	20231212	101700	330758018	964	964	966	964	5026
515	20231212	101600	325912920	964	965	965	964	257
516	20231212	101500	325665171	964	964	964	964	0
517	20231212	101400	325665171	964	964	964	964	4
518	20231212	101300	325661315	964	964	964	964	2
519	20231212	101200	325659387	964	965	966	964	2421
520	20231212	101100	323325201	967	967	967	967	0
521	20231212	101000	323325201	967	967	967	963	2313
522	20231212	100900	321096530	963	967	967	963	2120
523	20231212	100800	319054490	963	964	964	963	3014
524	20231212	100700	316150808	963	966	966	963	1000
525	20231212	100600	315184880	967	967	967	966	53
526	20231212	100500	315133679	967	963	967	963	633
527	20231212	100400	314523582	967	967	967	967	2
528	20231212	100300	314521648	967	964	967	964	2517
529	20231212	100200	312092544	964	965	965	964	1362
530	20231212	100100	310779430	967	967	967	967	2
531	20231212	100000	310777496	967	965	967	965	4
532	20231212	095900	310773634	967	966	967	965	6143
533	20231212	095800	304833842	965	965	967	964	1011
534	20231212	095700	303859222	966	964	967	964	1596
535	20231212	095600	302320470	964	964	964	964	0
536	20231212	095500	302320470	964	966	966	964	9
537	20231212	095400	302311778	966	966	966	966	0
538	20231212	095300	302311778	966	965	966	962	3100
539	20231212	095200	299329304	962	963	965	962	2013
540	20231212	095100	297390790	962	962	962	962	3400
541	20231212	095000	294119990	962	963	963	962	3341
542	20231212	094900	290902904	962	963	963	962	3087
543	20231212	094800	287930149	962	964	964	962	5002
544	20231212	094700	283113125	963	966	967	963	95
545	20231212	094600	283021284	963	966	967	963	2340
546	20231212	094500	280762183	967	967	967	967	118
547	20231212	094400	280648077	967	966	967	963	7641
548	20231212	094300	273286209	966	966	966	965	196
549	20231212	094200	273096973	967	967	967	967	610
550	20231212	094100	272507103	967	964	967	964	3114
551	20231212	094000	269498390	966	963	966	963	877
552	20231212	093900	268652765	964	964	964	963	146
553	20231212	093800	268512026	963	963	964	963	1583
554	20231212	093700	266987397	963	963	964	963	4744
555	20231212	093600	262418923	963	966	966	963	5353
556	20231212	093500	257256441	966	966	966	965	28
557	20231212	093400	257229396	965	965	966	965	1434
558	20231212	093300	255844781	965	967	967	965	3419
559	20231212	093200	252541636	967	967	967	967	1424
560	20231212	093100	251164628	967	965	967	965	363
561	20231212	093000	250814208	965	965	965	964	7400
562	20231212	092900	243678654	964	966	966	964	4628
563	20231212	092800	239214798	966	966	966	965	684
564	20231212	092700	238554697	967	965	967	965	357
565	20231212	092600	238210022	965	965	966	965	11
566	20231212	092500	238199404	965	965	965	965	1132
567	20231212	092400	237107024	965	967	967	964	16753
568	20231212	092300	220924523	967	967	967	967	602
569	20231212	092200	220342389	967	967	968	967	885
570	20231212	092100	219486294	967	967	968	967	1914
571	20231212	092000	217635450	967	967	968	965	15797
572	20231212	091900	202383897	968	967	970	966	11707
573	20231212	091800	191055878	967	966	968	966	506
574	20231212	091700	190567079	966	967	968	966	1889
575	20231212	091600	188742291	966	966	967	966	2331
576	20231212	091500	186490539	966	968	968	966	3874
577	20231212	091400	182747778	968	968	968	968	50
578	20231212	091300	182699378	968	969	969	966	692
579	20231212	091200	182030510	969	969	970	966	8904
580	20231212	091100	173417255	969	968	973	968	8040
581	20231212	091000	165632246	974	967	976	966	12059
582	20231212	090900	153910788	972	967	972	967	11416
583	20231212	090800	142850910	965	963	965	963	5699
584	20231212	090700	137360761	963	960	963	960	17309
585	20231212	090600	120719014	960	960	961	959	25010
586	20231212	090500	96706199	962	964	964	960	19210
587	20231212	090400	78241456	965	967	967	964	730
588	20231212	090300	77535759	968	964	968	964	1711
589	20231212	090200	75886311	964	960	964	959	1904
590	20231212	090100	74055449	964	967	968	960	40170
591	20231212	090000	35462410	968	961	968	961	36881