KissMeData/040350/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192200	79660634	485	485	485	485	1688
3	20231212	192100	79660634	485	485	485	485	0
4	20231212	192000	79660634	485	485	485	485	0
5	20231212	191900	79660634	485	485	485	485	0
6	20231212	191800	79660634	485	485	485	485	0
7	20231212	191700	79660634	485	485	485	485	0
8	20231212	191600	79660634	485	485	485	485	0
9	20231212	191500	79660634	485	485	485	485	0
10	20231212	191400	79660634	485	485	485	485	0
11	20231212	191300	79660634	485	485	485	485	0
12	20231212	191200	79660634	485	485	485	485	0
13	20231212	191100	79660634	485	485	485	485	0
14	20231212	191000	79660634	485	485	485	485	0
15	20231212	190900	79660634	485	485	485	485	0
16	20231212	190800	79660634	485	485	485	485	0
17	20231212	190700	79660634	485	485	485	485	0
18	20231212	190600	79660634	485	485	485	485	0
19	20231212	190500	79660634	485	485	485	485	0
20	20231212	190400	79660634	485	485	485	485	0
21	20231212	190300	79660634	485	485	485	485	0
22	20231212	190200	79660634	485	485	485	485	0
23	20231212	190100	79660634	485	485	485	485	0
24	20231212	190000	79660634	485	485	485	485	0
25	20231212	185900	79660634	485	485	485	485	0
26	20231212	185800	79660634	485	485	485	485	0
27	20231212	185700	79660634	485	485	485	485	0
28	20231212	185600	79660634	485	485	485	485	0
29	20231212	185500	79660634	485	485	485	485	0
30	20231212	185400	79660634	485	485	485	485	0
31	20231212	185300	79660634	485	485	485	485	0
32	20231212	185200	79660634	485	485	485	485	1688
33	20231212	185100	79660634	485	485	485	485	0
34	20231212	185000	79660634	485	485	485	485	0
35	20231212	184900	79660634	485	485	485	485	0
36	20231212	184800	79660634	485	485	485	485	0
37	20231212	184700	79660634	485	485	485	485	0
38	20231212	184600	79660634	485	485	485	485	0
39	20231212	184500	79660634	485	485	485	485	0
40	20231212	184400	79660634	485	485	485	485	0
41	20231212	184300	79660634	485	485	485	485	0
42	20231212	184200	79660634	485	485	485	485	0
43	20231212	184100	79660634	485	485	485	485	0
44	20231212	184000	79660634	485	485	485	485	0
45	20231212	183900	79660634	485	485	485	485	0
46	20231212	183800	79660634	485	485	485	485	0
47	20231212	183700	79660634	485	485	485	485	0
48	20231212	183600	79660634	485	485	485	485	0
49	20231212	183500	79660634	485	485	485	485	0
50	20231212	183400	79660634	485	485	485	485	0
51	20231212	183300	79660634	485	485	485	485	0
52	20231212	183200	79660634	485	485	485	485	0
53	20231212	183100	79660634	485	485	485	485	0
54	20231212	183000	79660634	485	485	485	485	0
55	20231212	182900	79660634	485	485	485	485	0
56	20231212	182800	79660634	485	485	485	485	0
57	20231212	182700	79660634	485	485	485	485	0
58	20231212	182600	79660634	485	485	485	485	0
59	20231212	182500	79660634	485	485	485	485	0
60	20231212	182400	79660634	485	485	485	485	0
61	20231212	182300	79660634	485	485	485	485	0
62	20231212	182200	79660634	485	485	485	485	1688
63	20231212	182100	79660634	485	485	485	485	0
64	20231212	182000	79660634	485	485	485	485	0
65	20231212	181900	79660634	485	485	485	485	0
66	20231212	181800	79660634	485	485	485	485	0
67	20231212	181700	79660634	485	485	485	485	0
68	20231212	181600	79660634	485	485	485	485	0
69	20231212	181500	79660634	485	485	485	485	0
70	20231212	181400	79660634	485	485	485	485	0
71	20231212	181300	79660634	485	485	485	485	0
72	20231212	181200	79660634	485	485	485	485	0
73	20231212	181100	79660634	485	485	485	485	0
74	20231212	181000	79660634	485	485	485	485	0
75	20231212	180900	79660634	485	485	485	485	0
76	20231212	180800	79660634	485	485	485	485	0
77	20231212	180700	79660634	485	485	485	485	0
78	20231212	180600	79660634	485	485	485	485	0
79	20231212	180500	79660634	485	485	485	485	0
80	20231212	180400	79660634	485	485	485	485	0
81	20231212	180300	79660634	485	485	485	485	0
82	20231212	180200	79660634	485	485	485	485	0
83	20231212	180100	79660634	485	485	485	485	0
84	20231212	180000	79660634	485	485	485	485	0
85	20231212	175900	79660634	485	485	485	485	0
86	20231212	175800	79660634	485	485	485	485	0
87	20231212	175700	79660634	485	485	485	485	0
88	20231212	175600	79660634	485	485	485	485	0
89	20231212	175500	79660634	485	485	485	485	0
90	20231212	175400	79660634	485	485	485	485	0
91	20231212	175300	79660634	485	485	485	485	0
92	20231212	175200	79660634	485	485	485	485	1688
93	20231212	175100	79660634	485	485	485	485	0
94	20231212	175000	79660634	485	485	485	485	0
95	20231212	174900	79660634	485	485	485	485	0
96	20231212	174800	79660634	485	485	485	485	0
97	20231212	174700	79660634	485	485	485	485	0
98	20231212	174600	79660634	485	485	485	485	0
99	20231212	174500	79660634	485	485	485	485	0
100	20231212	174400	79660634	485	485	485	485	0
101	20231212	174300	79660634	485	485	485	485	0
102	20231212	174200	79660634	485	485	485	485	0
103	20231212	174100	79660634	485	485	485	485	0
104	20231212	174000	79660634	485	485	485	485	0
105	20231212	173900	79660634	485	485	485	485	0
106	20231212	173800	79660634	485	485	485	485	0
107	20231212	173700	79660634	485	485	485	485	0
108	20231212	173600	79660634	485	485	485	485	0
109	20231212	173500	79660634	485	485	485	485	0
110	20231212	173400	79660634	485	485	485	485	0
111	20231212	173300	79660634	485	485	485	485	0
112	20231212	173200	79660634	485	485	485	485	0
113	20231212	173100	79660634	485	485	485	485	0
114	20231212	173000	79660634	485	485	485	485	0
115	20231212	172900	79660634	485	485	485	485	0
116	20231212	172800	79660634	485	485	485	485	0
117	20231212	172700	79660634	485	485	485	485	0
118	20231212	172600	79660634	485	485	485	485	0
119	20231212	172500	79660634	485	485	485	485	0
120	20231212	172400	79660634	485	485	485	485	0
121	20231212	172300	79660634	485	485	485	485	0
122	20231212	172200	79660634	485	485	485	485	1688
123	20231212	172100	79660634	485	485	485	485	0
124	20231212	172000	79660634	485	485	485	485	0
125	20231212	171900	79660634	485	485	485	485	0
126	20231212	171800	79660634	485	485	485	485	0
127	20231212	171700	79660634	485	485	485	485	0
128	20231212	171600	79660634	485	485	485	485	0
129	20231212	171500	79660634	485	485	485	485	0
130	20231212	171400	79660634	485	485	485	485	0
131	20231212	171300	79660634	485	485	485	485	0
132	20231212	171200	79660634	485	485	485	485	0
133	20231212	171100	79660634	485	485	485	485	0
134	20231212	171000	79660634	485	485	485	485	0
135	20231212	170900	79660634	485	485	485	485	0
136	20231212	170800	79660634	485	485	485	485	0
137	20231212	170700	79660634	485	485	485	485	0
138	20231212	170600	79660634	485	485	485	485	0
139	20231212	170500	79660634	485	485	485	485	0
140	20231212	170400	79660634	485	485	485	485	0
141	20231212	170300	79660634	485	485	485	485	0
142	20231212	170200	79660634	485	485	485	485	0
143	20231212	170100	79660634	485	485	485	485	0
144	20231212	170000	79660634	485	485	485	485	0
145	20231212	165900	79660634	485	485	485	485	0
146	20231212	165800	79660634	485	485	485	485	0
147	20231212	165700	79660634	485	485	485	485	0
148	20231212	165600	79660634	485	485	485	485	0
149	20231212	165500	79660634	485	485	485	485	0
150	20231212	165400	79660634	485	485	485	485	0
151	20231212	165300	79660634	485	485	485	485	0
152	20231212	165200	79660634	485	485	485	485	1688
153	20231212	165100	79660634	485	485	485	485	0
154	20231212	165000	79660634	485	485	485	485	0
155	20231212	164900	79660634	485	485	485	485	0
156	20231212	164800	79660634	485	485	485	485	0
157	20231212	164700	79660634	485	485	485	485	0
158	20231212	164600	79660634	485	485	485	485	0
159	20231212	164500	79660634	485	485	485	485	0
160	20231212	164400	79660634	485	485	485	485	0
161	20231212	164300	79660634	485	485	485	485	0
162	20231212	164200	79660634	485	485	485	485	0
163	20231212	164100	79660634	485	485	485	485	0
164	20231212	164000	79660634	485	485	485	485	0
165	20231212	163900	79660634	485	485	485	485	0
166	20231212	163800	79660634	485	485	485	485	0
167	20231212	163700	79660634	485	485	485	485	0
168	20231212	163600	79660634	485	485	485	485	0
169	20231212	163500	79660634	485	485	485	485	0
170	20231212	163400	79660634	485	485	485	485	0
171	20231212	163300	79660634	485	485	485	485	0
172	20231212	163200	79660634	485	485	485	485	0
173	20231212	163100	79660634	485	485	485	485	0
174	20231212	163000	79660634	485	485	485	485	0
175	20231212	162900	79660634	485	485	485	485	0
176	20231212	162800	79660634	485	485	485	485	0
177	20231212	162700	79660634	485	485	485	485	0
178	20231212	162600	79660634	485	485	485	485	0
179	20231212	162500	79660634	485	485	485	485	0
180	20231212	162400	79660634	485	485	485	485	0
181	20231212	162300	79660634	485	485	485	485	0
182	20231212	162200	79660634	485	485	485	485	1688
183	20231212	162100	79660634	485	485	485	485	0
184	20231212	162000	79660634	485	485	485	485	0
185	20231212	161900	79660634	485	485	485	485	0
186	20231212	161800	79660634	485	485	485	485	0
187	20231212	161700	79660634	485	485	485	485	0
188	20231212	161600	79660634	485	485	485	485	0
189	20231212	161500	79660634	485	485	485	485	0
190	20231212	161400	79660634	485	485	485	485	0
191	20231212	161300	79660634	485	485	485	485	0
192	20231212	161200	79660634	485	485	485	485	0
193	20231212	161100	79660634	485	485	485	485	0
194	20231212	161000	79660634	485	485	485	485	0
195	20231212	160900	79660634	485	485	485	485	0
196	20231212	160800	79660634	485	485	485	485	0
197	20231212	160700	79660634	485	485	485	485	0
198	20231212	160600	79660634	485	485	485	485	0
199	20231212	160500	79660634	485	485	485	485	0
200	20231212	160400	79660634	485	485	485	485	0
201	20231212	160300	79660634	485	485	485	485	0
202	20231212	160200	79660634	485	485	485	485	0
203	20231212	160100	79660634	485	485	485	485	0
204	20231212	160000	79660634	485	485	485	485	0
205	20231212	155900	79660634	485	485	485	485	0
206	20231212	155800	79660634	485	485	485	485	0
207	20231212	155700	79660634	485	485	485	485	0
208	20231212	155600	79660634	485	485	485	485	0
209	20231212	155500	79660634	485	485	485	485	0
210	20231212	155400	79660634	485	485	485	485	0
211	20231212	155300	79660634	485	485	485	485	0
212	20231212	155200	79660634	485	485	485	485	1688
213	20231212	155100	79660634	485	485	485	485	0
214	20231212	155000	79660634	485	485	485	485	0
215	20231212	154900	79660634	485	485	485	485	0
216	20231212	154800	79660634	485	485	485	485	0
217	20231212	154700	79660634	485	485	485	485	0
218	20231212	154600	79660634	485	485	485	485	0
219	20231212	154500	79660634	485	485	485	485	0
220	20231212	154400	79660634	485	485	485	485	0
221	20231212	154300	79660634	485	485	485	485	0
222	20231212	154200	79660634	485	485	485	485	0
223	20231212	154100	79660634	485	485	485	485	0
224	20231212	154000	79660634	485	485	485	485	0
225	20231212	153900	79660634	485	485	485	485	0
226	20231212	153800	79660634	485	485	485	485	0
227	20231212	153700	79660634	485	485	485	485	0
228	20231212	153600	79660634	485	485	485	485	0
229	20231212	153500	79660634	485	485	485	485	0
230	20231212	153400	79660634	485	485	485	485	0
231	20231212	153300	79660634	485	485	485	485	0
232	20231212	153200	79660634	485	485	485	485	0
233	20231212	153100	79660634	485	485	485	485	0
234	20231212	153000	79660634	485	485	485	485	1688
235	20231212	152900	78841954	484	484	484	484	0
236	20231212	152800	78841954	484	484	484	484	0
237	20231212	152700	78841954	484	484	484	484	0
238	20231212	152600	78841954	484	484	484	484	0
239	20231212	152500	78841954	484	484	484	484	0
240	20231212	152400	78841954	484	484	484	484	0
241	20231212	152300	78841954	484	484	484	484	0
242	20231212	152200	78841954	484	484	484	484	0
243	20231212	152100	78841954	484	484	484	484	0
244	20231212	152000	78841954	484	484	484	484	0
245	20231212	151900	78841954	484	484	484	484	0
246	20231212	151800	78841954	484	484	484	484	24
247	20231212	151700	78830338	484	483	484	483	1124
248	20231212	151600	78287256	483	482	483	482	582
249	20231212	151500	78006166	483	483	483	483	493
250	20231212	151400	77768047	483	483	483	483	6
251	20231212	151300	77765149	483	483	483	483	1
252	20231212	151200	77764666	482	482	482	482	0
253	20231212	151100	77764666	482	482	482	482	0
254	20231212	151000	77764666	482	482	482	482	0
255	20231212	150900	77764666	482	482	482	482	1772
256	20231212	150800	76910562	482	482	482	482	510
257	20231212	150700	76664742	482	482	482	482	1
258	20231212	150600	76664260	481	481	481	481	0
259	20231212	150500	76664260	481	481	481	481	0
260	20231212	150400	76664260	481	481	481	481	232
261	20231212	150300	76552668	482	482	482	482	0
262	20231212	150200	76552668	482	482	482	482	0
263	20231212	150100	76552668	482	482	482	482	0
264	20231212	150000	76552668	482	482	482	482	0
265	20231212	145900	76552668	482	482	482	482	0
266	20231212	145800	76552668	482	482	482	482	0
267	20231212	145700	76552668	482	482	482	482	1
268	20231212	145600	76552186	482	482	482	482	1
269	20231212	145500	76551704	482	482	482	482	1
270	20231212	145400	76551222	481	481	481	481	0
271	20231212	145300	76551222	481	481	481	481	0
272	20231212	145200	76551222	481	481	481	481	1142
273	20231212	145100	76001920	481	481	481	481	0
274	20231212	145000	76001920	481	481	481	481	0
275	20231212	144900	76001920	481	481	481	481	0
276	20231212	144800	76001920	481	481	481	481	0
277	20231212	144700	76001920	481	482	482	481	1196
278	20231212	144600	75426448	482	482	482	482	0
279	20231212	144500	75426448	482	482	482	482	0
280	20231212	144400	75426448	482	482	482	482	0
281	20231212	144300	75426448	482	481	482	481	9101
282	20231212	144200	71048866	482	482	482	482	0
283	20231212	144100	71048866	482	482	482	482	1000
284	20231212	144000	70566866	482	482	482	482	0
285	20231212	143900	70566866	482	482	482	482	0
286	20231212	143800	70566866	482	482	482	482	0
287	20231212	143700	70566866	482	482	482	482	0
288	20231212	143600	70566866	482	482	482	482	0
289	20231212	143500	70566866	482	482	482	482	0
290	20231212	143400	70566866	482	482	482	482	117
291	20231212	143300	70510472	484	484	484	484	0
292	20231212	143200	70510472	484	484	484	484	0
293	20231212	143100	70510472	484	484	484	484	0
294	20231212	143000	70510472	484	484	484	484	0
295	20231212	142900	70510472	484	484	484	484	1
296	20231212	142800	70509988	482	482	482	482	3900
297	20231212	142700	68630188	483	483	483	483	0
298	20231212	142600	68630188	483	483	483	483	3
299	20231212	142500	68628739	484	484	484	484	0
300	20231212	142400	68628739	484	484	484	484	0
301	20231212	142300	68628739	484	484	484	484	1
302	20231212	142200	68628255	482	484	484	482	4
303	20231212	142100	68626325	482	482	482	482	0
304	20231212	142000	68626325	482	482	482	482	130
305	20231212	141900	68563665	483	483	483	483	1131
306	20231212	141800	68017392	484	484	484	484	0
307	20231212	141700	68017392	484	484	484	484	0
308	20231212	141600	68017392	484	484	484	484	0
309	20231212	141500	68017392	484	484	484	484	0
310	20231212	141400	68017392	484	484	484	484	0
311	20231212	141300	68017392	484	484	484	484	5
312	20231212	141200	68014972	484	484	484	484	0
313	20231212	141100	68014972	484	484	484	484	0
314	20231212	141000	68014972	484	484	484	484	0
315	20231212	140900	68014972	484	484	484	484	0
316	20231212	140800	68014972	484	484	484	484	0
317	20231212	140700	68014972	484	484	484	484	0
318	20231212	140600	68014972	484	484	484	484	0
319	20231212	140500	68014972	484	484	484	484	50
320	20231212	140400	67990772	484	484	484	484	0
321	20231212	140300	67990772	484	484	484	484	10
322	20231212	140200	67985932	484	484	484	484	0
323	20231212	140100	67985932	484	484	484	484	0
324	20231212	140000	67985932	484	484	484	484	0
325	20231212	135900	67985932	484	484	484	484	0
326	20231212	135800	67985932	484	484	484	484	10
327	20231212	135700	67981092	484	484	484	484	80
328	20231212	135600	67942372	484	484	484	484	100
329	20231212	135500	67893972	484	484	484	484	800
330	20231212	135400	67506772	484	484	484	484	60
331	20231212	135300	67477732	484	484	484	484	69
332	20231212	135200	67444336	484	484	484	484	33
333	20231212	135100	67428364	484	484	484	484	33
334	20231212	135000	67412392	484	484	484	484	34
335	20231212	134900	67395936	482	482	482	482	0
336	20231212	134800	67395936	482	484	484	482	7433
337	20231212	134700	63812455	484	484	484	484	0
338	20231212	134600	63812455	484	484	484	484	0
339	20231212	134500	63812455	484	484	484	484	0
340	20231212	134400	63812455	484	484	484	484	19
341	20231212	134300	63803259	484	484	484	484	9
342	20231212	134200	63798903	484	484	484	484	66
343	20231212	134100	63766959	485	485	485	485	0
344	20231212	134000	63766959	485	485	485	485	0
345	20231212	133900	63766959	485	484	485	484	2001
346	20231212	133800	62798474	485	483	485	483	4687
347	20231212	133700	60534646	483	483	483	483	1
348	20231212	133600	60534163	481	482	482	481	1001
349	20231212	133500	60052484	482	482	482	482	0
350	20231212	133400	60052484	482	483	483	482	206
351	20231212	133300	59953186	483	483	483	483	0
352	20231212	133200	59953186	483	483	483	483	0
353	20231212	133100	59953186	483	483	483	483	0
354	20231212	133000	59953186	483	483	483	483	0
355	20231212	132900	59953186	483	483	483	483	0
356	20231212	132800	59953186	483	483	483	483	5
357	20231212	132700	59950771	481	481	481	481	1
358	20231212	132600	59950290	483	483	483	483	0
359	20231212	132500	59950290	483	483	483	483	0
360	20231212	132400	59950290	483	483	483	483	0
361	20231212	132300	59950290	483	483	483	483	0
362	20231212	132200	59950290	483	483	483	483	5
363	20231212	132100	59947875	483	483	483	483	0
364	20231212	132000	59947875	483	483	483	483	0
365	20231212	131900	59947875	483	483	483	483	0
366	20231212	131800	59947875	483	483	483	483	0
367	20231212	131700	59947875	483	483	483	483	0
368	20231212	131600	59947875	483	483	483	483	0
369	20231212	131500	59947875	483	483	483	483	0
370	20231212	131400	59947875	483	483	483	483	0
371	20231212	131300	59947875	483	483	483	483	0
372	20231212	131200	59947875	483	483	483	483	0
373	20231212	131100	59947875	483	483	483	483	0
374	20231212	131000	59947875	483	483	483	483	3
375	20231212	130900	59946426	483	483	483	483	0
376	20231212	130800	59946426	483	483	483	483	0
377	20231212	130700	59946426	483	483	483	483	1
378	20231212	130600	59945943	483	483	483	483	0
379	20231212	130500	59945943	483	483	483	483	0
380	20231212	130400	59945943	483	483	483	483	0
381	20231212	130300	59945943	483	483	483	483	0
382	20231212	130200	59945943	483	483	483	483	1
383	20231212	130100	59945460	479	479	479	479	0
384	20231212	130000	59945460	479	479	479	479	0
385	20231212	125900	59945460	479	479	479	479	0
386	20231212	125800	59945460	479	481	481	479	13000
387	20231212	125700	53700736	483	483	483	483	0
388	20231212	125600	53700736	483	483	483	483	0
389	20231212	125500	53700736	483	483	483	483	0
390	20231212	125400	53700736	483	483	483	483	0
391	20231212	125300	53700736	483	483	483	483	12
392	20231212	125200	53694940	483	483	483	483	0
393	20231212	125100	53694940	483	483	483	483	0
394	20231212	125000	53694940	483	483	483	483	0
395	20231212	124900	53694940	483	483	483	483	0
396	20231212	124800	53694940	483	483	483	483	0
397	20231212	124700	53694940	483	483	483	483	0
398	20231212	124600	53694940	483	483	483	483	0
399	20231212	124500	53694940	483	483	483	483	100
400	20231212	124400	53646640	483	483	483	483	0
401	20231212	124300	53646640	483	483	483	483	0
402	20231212	124200	53646640	483	483	483	483	10
403	20231212	124100	53641810	483	483	483	483	0
404	20231212	124000	53641810	483	483	483	483	0
405	20231212	123900	53641810	483	483	483	483	100
406	20231212	123800	53593510	483	483	483	483	0
407	20231212	123700	53593510	483	483	483	483	0
408	20231212	123600	53593510	483	483	483	483	0
409	20231212	123500	53593510	483	483	483	483	0
410	20231212	123400	53593510	483	483	483	483	0
411	20231212	123300	53593510	483	483	483	483	0
412	20231212	123200	53593510	483	483	483	483	0
413	20231212	123100	53593510	483	483	483	483	0
414	20231212	123000	53593510	483	483	483	483	1
415	20231212	122900	53593027	482	482	483	482	448
416	20231212	122800	53377090	482	482	482	482	2
417	20231212	122700	53376126	482	482	482	482	0
418	20231212	122600	53376126	482	482	482	482	0
419	20231212	122500	53376126	482	482	482	482	427
420	20231212	122400	53170312	483	483	483	483	0
421	20231212	122300	53170312	483	482	483	482	64
422	20231212	122200	53139463	482	482	482	482	1000
423	20231212	122100	52657463	483	483	483	483	0
424	20231212	122000	52657463	483	483	483	483	0
425	20231212	121900	52657463	483	483	483	483	0
426	20231212	121800	52657463	483	483	483	483	0
427	20231212	121700	52657463	483	483	483	483	0
428	20231212	121600	52657463	483	482	483	482	605
429	20231212	121500	52365852	482	482	482	482	0
430	20231212	121400	52365852	482	482	482	482	100
431	20231212	121300	52317652	482	482	482	482	0
432	20231212	121200	52317652	482	482	482	482	0
433	20231212	121100	52317652	482	482	482	482	0
434	20231212	121000	52317652	482	482	482	482	2
435	20231212	120900	52316688	482	482	482	482	5
436	20231212	120800	52314278	482	482	482	482	273
437	20231212	120700	52182692	481	481	481	481	0
438	20231212	120600	52182692	481	481	481	481	8
439	20231212	120500	52178844	482	482	482	482	10
440	20231212	120400	52174024	481	481	481	481	48
441	20231212	120300	52150936	482	482	482	482	0
442	20231212	120200	52150936	482	481	482	481	122
443	20231212	120100	52092253	482	482	482	482	0
444	20231212	120000	52092253	482	482	482	482	0
445	20231212	115900	52092253	482	482	482	482	0
446	20231212	115800	52092253	482	482	482	482	0
447	20231212	115700	52092253	482	482	482	482	0
448	20231212	115600	52092253	482	482	482	482	0
449	20231212	115500	52092253	482	482	482	482	3
450	20231212	115400	52090807	482	482	482	482	1
451	20231212	115300	52090325	481	482	482	481	201
452	20231212	115200	51993643	483	482	483	482	739
453	20231212	115100	51637444	482	482	482	482	0
454	20231212	115000	51637444	482	482	482	482	0
455	20231212	114900	51637444	482	482	482	482	0
456	20231212	114800	51637444	482	482	482	482	2257
457	20231212	114700	50549570	482	482	482	482	0
458	20231212	114600	50549570	482	482	482	482	0
459	20231212	114500	50549570	482	482	482	482	0
460	20231212	114400	50549570	482	482	482	482	0
461	20231212	114300	50549570	482	482	482	482	0
462	20231212	114200	50549570	482	482	482	482	4
463	20231212	114100	50547642	482	482	482	482	0
464	20231212	114000	50547642	482	482	482	482	0
465	20231212	113900	50547642	482	481	482	481	111
466	20231212	113800	50494250	483	482	483	482	1993
467	20231212	113700	49533623	482	482	482	482	8
468	20231212	113600	49529767	483	483	483	483	0
469	20231212	113500	49529767	483	483	483	483	0
470	20231212	113400	49529767	483	483	483	483	0
471	20231212	113300	49529767	483	483	483	483	0
472	20231212	113200	49529767	483	483	483	483	1
473	20231212	113100	49529284	482	482	482	481	2001
474	20231212	113000	48564803	482	482	482	482	0
475	20231212	112900	48564803	482	482	482	482	2000
476	20231212	112800	47600803	482	482	482	482	0
477	20231212	112700	47600803	482	482	482	482	557
478	20231212	112600	47332329	482	483	483	482	5443
479	20231212	112500	44704803	482	482	482	482	0
480	20231212	112400	44704803	482	482	482	482	0
481	20231212	112300	44704803	482	482	482	482	0
482	20231212	112200	44704803	482	482	482	482	0
483	20231212	112100	44704803	482	482	482	482	0
484	20231212	112000	44704803	482	482	482	482	0
485	20231212	111900	44704803	482	482	482	482	0
486	20231212	111800	44704803	482	482	482	482	0
487	20231212	111700	44704803	482	482	482	482	18923
488	20231212	111600	35583917	481	481	481	481	0
489	20231212	111500	35583917	481	481	481	481	0
490	20231212	111400	35583917	481	481	481	481	0
491	20231212	111300	35583917	481	481	481	481	2000
492	20231212	111200	34621917	481	481	481	481	0
493	20231212	111100	34621917	481	481	481	481	0
494	20231212	111000	34621917	481	481	481	481	1000
495	20231212	110900	34140917	481	481	481	481	0
496	20231212	110800	34140917	481	481	481	481	0
497	20231212	110700	34140917	481	481	481	481	1
498	20231212	110600	34140436	481	481	481	481	0
499	20231212	110500	34140436	481	481	481	481	0
500	20231212	110400	34140436	481	481	481	481	0
501	20231212	110300	34140436	481	481	481	481	0
502	20231212	110200	34140436	481	481	481	481	9
503	20231212	110100	34136107	481	481	481	481	0
504	20231212	110000	34136107	481	481	481	481	0
505	20231212	105900	34136107	481	481	481	481	0
506	20231212	105800	34136107	481	481	481	481	0
507	20231212	105700	34136107	481	482	482	481	139
508	20231212	105600	34069239	482	482	482	482	1
509	20231212	105500	34068757	482	482	482	482	0
510	20231212	105400	34068757	482	482	482	482	7
511	20231212	105300	34065383	482	482	482	482	0
512	20231212	105200	34065383	482	482	482	482	0
513	20231212	105100	34065383	482	482	482	482	1060
514	20231212	105000	33554463	482	482	482	482	0
515	20231212	104900	33554463	482	482	482	482	0
516	20231212	104800	33554463	482	482	482	482	1000
517	20231212	104700	33072463	483	486	486	483	3036
518	20231212	104600	31606072	483	483	483	483	0
519	20231212	104500	31606072	483	483	483	483	0
520	20231212	104400	31606072	483	483	483	483	0
521	20231212	104300	31606072	483	483	483	483	0
522	20231212	104200	31606072	483	483	483	483	0
523	20231212	104100	31606072	483	483	483	483	0
524	20231212	104000	31606072	483	483	483	483	0
525	20231212	103900	31606072	483	483	483	483	0
526	20231212	103800	31606072	483	483	483	483	6
527	20231212	103700	31603174	487	487	487	487	0
528	20231212	103600	31603174	487	487	487	487	29
529	20231212	103500	31589051	487	487	487	487	0
530	20231212	103400	31589051	487	486	487	486	14000
531	20231212	103300	24773601	486	484	486	484	10001
532	20231212	103200	19916812	483	483	483	483	0
533	20231212	103100	19916812	483	483	483	483	0
534	20231212	103000	19916812	483	483	483	483	1000
535	20231212	102900	19433812	484	484	484	484	0
536	20231212	102800	19433812	484	484	484	484	1
537	20231212	102700	19433328	484	484	484	484	0
538	20231212	102600	19433328	484	484	484	484	0
539	20231212	102500	19433328	484	484	484	484	5
540	20231212	102400	19430908	484	484	484	484	0
541	20231212	102300	19430908	484	484	484	484	0
542	20231212	102200	19430908	484	484	484	484	0
543	20231212	102100	19430908	484	484	484	484	0
544	20231212	102000	19430908	484	484	484	484	0
545	20231212	101900	19430908	484	484	484	484	0
546	20231212	101800	19430908	484	484	484	484	3
547	20231212	101700	19429456	484	484	484	484	0
548	20231212	101600	19429456	484	484	484	484	55
549	20231212	101500	19402836	481	481	481	481	0
550	20231212	101400	19402836	481	481	481	481	0
551	20231212	101300	19402836	481	481	481	481	0
552	20231212	101200	19402836	481	481	481	481	0
553	20231212	101100	19402836	481	481	481	481	0
554	20231212	101000	19402836	481	481	481	481	0
555	20231212	100900	19402836	481	481	481	481	0
556	20231212	100800	19402836	481	481	481	481	0
557	20231212	100700	19402836	481	481	481	481	0
558	20231212	100600	19402836	481	481	481	481	0
559	20231212	100500	19402836	481	481	481	481	0
560	20231212	100400	19402836	481	481	481	481	0
561	20231212	100300	19402836	481	481	481	481	0
562	20231212	100200	19402836	481	481	481	481	1354
563	20231212	100100	18751562	482	482	482	482	0
564	20231212	100000	18751562	482	482	482	482	405
565	20231212	095900	18556352	481	481	481	481	0
566	20231212	095800	18556352	481	481	481	481	1
567	20231212	095700	18555871	482	482	482	482	0
568	20231212	095600	18555871	482	482	482	482	10
569	20231212	095500	18551051	482	482	482	482	51
570	20231212	095400	18526469	482	482	482	482	2
571	20231212	095300	18525505	482	482	482	482	4
572	20231212	095200	18523577	481	481	481	481	0
573	20231212	095100	18523577	481	481	481	481	0
574	20231212	095000	18523577	481	481	481	481	0
575	20231212	094900	18523577	481	481	481	481	608
576	20231212	094800	18231129	481	481	481	481	1392
577	20231212	094700	17561577	482	482	482	482	20
578	20231212	094600	17551937	482	482	482	482	8
579	20231212	094500	17548081	483	483	483	483	1
580	20231212	094400	17547598	483	483	483	483	14
581	20231212	094300	17540836	484	484	484	484	0
582	20231212	094200	17540836	484	484	484	484	0
583	20231212	094100	17540836	484	484	484	484	0
584	20231212	094000	17540836	484	484	484	484	0
585	20231212	093900	17540836	484	484	484	484	1
586	20231212	093800	17540352	484	484	484	484	6
587	20231212	093700	17537448	484	482	484	481	3708
588	20231212	093600	15753727	481	481	481	481	1000
589	20231212	093500	15272727	481	481	481	481	0
590	20231212	093400	15272727	481	481	481	481	0
591	20231212	093300	15272727	481	482	482	481	2000
592	20231212	093200	14309459	482	482	482	482	1000
593	20231212	093100	13827459	482	483	483	482	2035
594	20231212	093000	12846320	483	483	483	483	63
595	20231212	092900	12815891	484	484	484	484	0
596	20231212	092800	12815891	484	484	484	484	0
597	20231212	092700	12815891	484	484	484	484	0
598	20231212	092600	12815891	484	484	484	484	100
599	20231212	092500	12767491	482	482	482	482	500
600	20231212	092400	12526491	482	482	482	482	31
601	20231212	092300	12511549	482	482	482	482	0
602	20231212	092200	12511549	482	482	482	482	645
603	20231212	092100	12200659	484	484	484	484	10
604	20231212	092000	12195819	484	484	484	484	0
605	20231212	091900	12195819	484	484	484	484	1440
606	20231212	091800	11498859	484	484	484	484	501
607	20231212	091700	11256375	485	485	485	485	0
608	20231212	091600	11256375	485	485	485	485	0
609	20231212	091500	11256375	485	485	485	485	10
610	20231212	091400	11251525	486	485	487	485	3846
611	20231212	091300	9382032	485	482	485	481	3263
612	20231212	091200	7811489	485	485	485	485	116
613	20231212	091100	7755229	485	485	485	485	852
614	20231212	091000	7342009	481	481	481	481	0
615	20231212	090900	7342009	481	482	482	481	1213
616	20231212	090800	6758549	481	481	481	481	0
617	20231212	090700	6758549	481	481	481	481	0
618	20231212	090600	6758549	481	481	481	481	2026
619	20231212	090500	5784043	481	482	482	481	3462
620	20231212	090400	4118812	482	482	482	482	100
621	20231212	090300	4070612	482	482	482	482	0
622	20231212	090200	4070612	482	483	483	482	1242
623	20231212	090100	3471768	487	486	487	486	4968
624	20231212	090000	1054352	481	481	481	481	2192