KissMeData/011370/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185600	169975946	966	966	966	966	4162
3	20231211	185500	169975946	966	966	966	966	0
4	20231211	185400	169975946	966	966	966	966	0
5	20231211	185300	169975946	966	966	966	966	0
6	20231211	185200	169975946	966	966	966	966	0
7	20231211	185100	169975946	966	966	966	966	0
8	20231211	185000	169975946	966	966	966	966	0
9	20231211	184900	169975946	966	966	966	966	0
10	20231211	184800	169975946	966	966	966	966	0
11	20231211	184700	169975946	966	966	966	966	0
12	20231211	184600	169975946	966	966	966	966	0
13	20231211	184500	169975946	966	966	966	966	0
14	20231211	184400	169975946	966	966	966	966	0
15	20231211	184300	169975946	966	966	966	966	0
16	20231211	184200	169975946	966	966	966	966	0
17	20231211	184100	169975946	966	966	966	966	0
18	20231211	184000	169975946	966	966	966	966	0
19	20231211	183900	169975946	966	966	966	966	0
20	20231211	183800	169975946	966	966	966	966	0
21	20231211	183700	169975946	966	966	966	966	0
22	20231211	183600	169975946	966	966	966	966	0
23	20231211	183500	169975946	966	966	966	966	0
24	20231211	183400	169975946	966	966	966	966	0
25	20231211	183300	169975946	966	966	966	966	0
26	20231211	183200	169975946	966	966	966	966	0
27	20231211	183100	169975946	966	966	966	966	0
28	20231211	183000	169975946	966	966	966	966	0
29	20231211	182900	169975946	966	966	966	966	0
30	20231211	182800	169975946	966	966	966	966	0
31	20231211	182700	169975946	966	966	966	966	0
32	20231211	182600	169975946	966	966	966	966	4162
33	20231211	182500	169975946	966	966	966	966	0
34	20231211	182400	169975946	966	966	966	966	0
35	20231211	182300	169975946	966	966	966	966	0
36	20231211	182200	169975946	966	966	966	966	0
37	20231211	182100	169975946	966	966	966	966	0
38	20231211	182000	169975946	966	966	966	966	0
39	20231211	181900	169975946	966	966	966	966	0
40	20231211	181800	169975946	966	966	966	966	0
41	20231211	181700	169975946	966	966	966	966	0
42	20231211	181600	169975946	966	966	966	966	0
43	20231211	181500	169975946	966	966	966	966	0
44	20231211	181400	169975946	966	966	966	966	0
45	20231211	181300	169975946	966	966	966	966	0
46	20231211	181200	169975946	966	966	966	966	0
47	20231211	181100	169975946	966	966	966	966	0
48	20231211	181000	169975946	966	966	966	966	0
49	20231211	180900	169975946	966	966	966	966	0
50	20231211	180800	169975946	966	966	966	966	0
51	20231211	180700	169975946	966	966	966	966	0
52	20231211	180600	169975946	966	966	966	966	0
53	20231211	180500	169975946	966	966	966	966	0
54	20231211	180400	169975946	966	966	966	966	0
55	20231211	180300	169975946	966	966	966	966	0
56	20231211	180200	169975946	966	966	966	966	0
57	20231211	180100	169975946	966	966	966	966	0
58	20231211	180000	169975946	966	966	966	966	0
59	20231211	175900	169975946	966	966	966	966	0
60	20231211	175800	169975946	966	966	966	966	0
61	20231211	175700	169975946	966	966	966	966	0
62	20231211	175600	169975946	966	966	966	966	4162
63	20231211	175500	169975946	966	966	966	966	0
64	20231211	175400	169975946	966	966	966	966	0
65	20231211	175300	169975946	966	966	966	966	0
66	20231211	175200	169975946	966	966	966	966	0
67	20231211	175100	169975946	966	966	966	966	0
68	20231211	175000	169975946	966	966	966	966	0
69	20231211	174900	169975946	966	966	966	966	0
70	20231211	174800	169975946	966	966	966	966	0
71	20231211	174700	169975946	966	966	966	966	0
72	20231211	174600	169975946	966	966	966	966	0
73	20231211	174500	169975946	966	966	966	966	0
74	20231211	174400	169975946	966	966	966	966	0
75	20231211	174300	169975946	966	966	966	966	0
76	20231211	174200	169975946	966	966	966	966	0
77	20231211	174100	169975946	966	966	966	966	0
78	20231211	174000	169975946	966	966	966	966	0
79	20231211	173900	169975946	966	966	966	966	0
80	20231211	173800	169975946	966	966	966	966	0
81	20231211	173700	169975946	966	966	966	966	0
82	20231211	173600	169975946	966	966	966	966	0
83	20231211	173500	169975946	966	966	966	966	0
84	20231211	173400	169975946	966	966	966	966	0
85	20231211	173300	169975946	966	966	966	966	0
86	20231211	173200	169975946	966	966	966	966	0
87	20231211	173100	169975946	966	966	966	966	0
88	20231211	173000	169975946	966	966	966	966	0
89	20231211	172900	169975946	966	966	966	966	0
90	20231211	172800	169975946	966	966	966	966	0
91	20231211	172700	169975946	966	966	966	966	0
92	20231211	172600	169975946	966	966	966	966	4162
93	20231211	172500	169975946	966	966	966	966	0
94	20231211	172400	169975946	966	966	966	966	0
95	20231211	172300	169975946	966	966	966	966	0
96	20231211	172200	169975946	966	966	966	966	0
97	20231211	172100	169975946	966	966	966	966	0
98	20231211	172000	169975946	966	966	966	966	0
99	20231211	171900	169975946	966	966	966	966	0
100	20231211	171800	169975946	966	966	966	966	0
101	20231211	171700	169975946	966	966	966	966	0
102	20231211	171600	169975946	966	966	966	966	0
103	20231211	171500	169975946	966	966	966	966	0
104	20231211	171400	169975946	966	966	966	966	0
105	20231211	171300	169975946	966	966	966	966	0
106	20231211	171200	169975946	966	966	966	966	0
107	20231211	171100	169975946	966	966	966	966	0
108	20231211	171000	169975946	966	966	966	966	0
109	20231211	170900	169975946	966	966	966	966	0
110	20231211	170800	169975946	966	966	966	966	0
111	20231211	170700	169975946	966	966	966	966	0
112	20231211	170600	169975946	966	966	966	966	0
113	20231211	170500	169975946	966	966	966	966	0
114	20231211	170400	169975946	966	966	966	966	0
115	20231211	170300	169975946	966	966	966	966	0
116	20231211	170200	169975946	966	966	966	966	0
117	20231211	170100	169975946	966	966	966	966	0
118	20231211	170000	169975946	966	966	966	966	0
119	20231211	165900	169975946	966	966	966	966	0
120	20231211	165800	169975946	966	966	966	966	0
121	20231211	165700	169975946	966	966	966	966	0
122	20231211	165600	169975946	966	966	966	966	4162
123	20231211	165500	169975946	966	966	966	966	0
124	20231211	165400	169975946	966	966	966	966	0
125	20231211	165300	169975946	966	966	966	966	0
126	20231211	165200	169975946	966	966	966	966	0
127	20231211	165100	169975946	966	966	966	966	0
128	20231211	165000	169975946	966	966	966	966	0
129	20231211	164900	169975946	966	966	966	966	0
130	20231211	164800	169975946	966	966	966	966	0
131	20231211	164700	169975946	966	966	966	966	0
132	20231211	164600	169975946	966	966	966	966	0
133	20231211	164500	169975946	966	966	966	966	0
134	20231211	164400	169975946	966	966	966	966	0
135	20231211	164300	169975946	966	966	966	966	0
136	20231211	164200	169975946	966	966	966	966	0
137	20231211	164100	169975946	966	966	966	966	0
138	20231211	164000	169975946	966	966	966	966	0
139	20231211	163900	169975946	966	966	966	966	0
140	20231211	163800	169975946	966	966	966	966	0
141	20231211	163700	169975946	966	966	966	966	0
142	20231211	163600	169975946	966	966	966	966	0
143	20231211	163500	169975946	966	966	966	966	0
144	20231211	163400	169975946	966	966	966	966	0
145	20231211	163300	169975946	966	966	966	966	0
146	20231211	163200	169975946	966	966	966	966	0
147	20231211	163100	169975946	966	966	966	966	0
148	20231211	163000	169975946	966	966	966	966	0
149	20231211	162900	169975946	966	966	966	966	0
150	20231211	162800	169975946	966	966	966	966	0
151	20231211	162700	169975946	966	966	966	966	0
152	20231211	162600	169975946	966	966	966	966	4162
153	20231211	162500	169975946	966	966	966	966	0
154	20231211	162400	169975946	966	966	966	966	0
155	20231211	162300	169975946	966	966	966	966	0
156	20231211	162200	169975946	966	966	966	966	0
157	20231211	162100	169975946	966	966	966	966	0
158	20231211	162000	169975946	966	966	966	966	0
159	20231211	161900	169975946	966	966	966	966	0
160	20231211	161800	169975946	966	966	966	966	0
161	20231211	161700	169975946	966	966	966	966	0
162	20231211	161600	169975946	966	966	966	966	0
163	20231211	161500	169975946	966	966	966	966	0
164	20231211	161400	169975946	966	966	966	966	0
165	20231211	161300	169975946	966	966	966	966	0
166	20231211	161200	169975946	966	966	966	966	0
167	20231211	161100	169975946	966	966	966	966	0
168	20231211	161000	169975946	966	966	966	966	0
169	20231211	160900	169975946	966	966	966	966	0
170	20231211	160800	169975946	966	966	966	966	0
171	20231211	160700	169975946	966	966	966	966	0
172	20231211	160600	169975946	966	966	966	966	0
173	20231211	160500	169975946	966	966	966	966	0
174	20231211	160400	169975946	966	966	966	966	0
175	20231211	160300	169975946	966	966	966	966	0
176	20231211	160200	169975946	966	966	966	966	0
177	20231211	160100	169975946	966	966	966	966	0
178	20231211	160000	169975946	966	966	966	966	0
179	20231211	155900	169975946	966	966	966	966	0
180	20231211	155800	169975946	966	966	966	966	0
181	20231211	155700	169975946	966	966	966	966	0
182	20231211	155600	169975946	966	966	966	966	4162
183	20231211	155500	169975946	966	966	966	966	0
184	20231211	155400	169975946	966	966	966	966	0
185	20231211	155300	169975946	966	966	966	966	0
186	20231211	155200	169975946	966	966	966	966	0
187	20231211	155100	169975946	966	966	966	966	0
188	20231211	155000	169975946	966	966	966	966	0
189	20231211	154900	169975946	966	966	966	966	0
190	20231211	154800	169975946	966	966	966	966	0
191	20231211	154700	169975946	966	966	966	966	0
192	20231211	154600	169975946	966	966	966	966	0
193	20231211	154500	169975946	966	966	966	966	0
194	20231211	154400	169975946	966	966	966	966	0
195	20231211	154300	169975946	966	966	966	966	0
196	20231211	154200	169975946	966	966	966	966	0
197	20231211	154100	169975946	966	966	966	966	0
198	20231211	154000	169975946	966	966	966	966	0
199	20231211	153900	169975946	966	966	966	966	0
200	20231211	153800	169975946	966	966	966	966	0
201	20231211	153700	169975946	966	966	966	966	0
202	20231211	153600	169975946	966	966	966	966	0
203	20231211	153500	169975946	966	966	966	966	0
204	20231211	153400	169975946	966	966	966	966	0
205	20231211	153300	169975946	966	966	966	966	0
206	20231211	153200	169975946	966	966	966	966	0
207	20231211	153100	169975946	966	966	966	966	0
208	20231211	153000	169975946	966	966	966	966	4162
209	20231211	152900	165955454	972	972	972	972	0
210	20231211	152800	165955454	972	972	972	972	0
211	20231211	152700	165955454	972	972	972	972	0
212	20231211	152600	165955454	972	972	972	972	0
213	20231211	152500	165955454	972	972	972	972	0
214	20231211	152400	165955454	972	972	972	972	0
215	20231211	152300	165955454	972	972	972	972	0
216	20231211	152200	165955454	972	972	972	972	0
217	20231211	152100	165955454	972	972	972	972	0
218	20231211	152000	165955454	972	972	972	972	0
219	20231211	151900	165955454	972	968	972	968	9
220	20231211	151800	165946738	972	969	972	967	20090
221	20231211	151700	146503304	971	971	971	971	0
222	20231211	151600	146503304	971	969	971	969	72
223	20231211	151500	146433534	969	971	971	969	189
224	20231211	151400	146250302	971	969	971	969	125
225	20231211	151300	146129171	971	970	971	970	57
226	20231211	151200	146073874	970	970	970	970	50
227	20231211	151100	146025374	972	971	972	971	4
228	20231211	151000	146021487	969	969	969	969	131
229	20231211	150900	145894548	971	971	971	971	5
230	20231211	150800	145889693	971	969	971	969	782
231	20231211	150700	145131915	970	970	971	970	2259
232	20231211	150600	142940648	972	972	972	972	7
233	20231211	150500	142933844	972	971	972	971	135
234	20231211	150400	142802752	972	972	972	972	8
235	20231211	150300	142794976	972	972	972	972	0
236	20231211	150200	142794976	972	972	972	972	0
237	20231211	150100	142794976	972	972	972	972	4
238	20231211	150000	142791088	972	972	972	972	0
239	20231211	145900	142791088	972	971	972	970	332
240	20231211	145800	142469035	972	972	972	972	8
241	20231211	145700	142461259	972	972	972	972	0
242	20231211	145600	142461259	972	972	972	972	6
243	20231211	145500	142455427	972	972	972	972	9
244	20231211	145400	142446679	972	972	972	972	7
245	20231211	145300	142439875	972	972	972	972	0
246	20231211	145200	142439875	972	972	972	972	0
247	20231211	145100	142439875	972	970	972	970	1898
248	20231211	145000	140598812	971	971	971	971	4321
249	20231211	144900	136403121	970	971	971	970	87
250	20231211	144800	136318726	970	970	970	970	567
251	20231211	144700	135768736	969	969	969	969	41
252	20231211	144600	135729007	970	971	971	970	12361
253	20231211	144500	123731909	972	972	972	972	1708
254	20231211	144400	122071733	971	972	972	971	210
255	20231211	144300	121867736	972	972	972	972	708
256	20231211	144200	121179560	972	973	973	972	2010
257	20231211	144100	119225830	975	975	975	975	3
258	20231211	144000	119222905	972	974	974	972	130
259	20231211	143900	119096542	975	975	975	975	16
260	20231211	143800	119080942	975	975	975	975	7
261	20231211	143700	119074117	975	975	975	975	0
262	20231211	143600	119074117	975	975	975	975	7
263	20231211	143500	119067292	975	972	975	972	128
264	20231211	143400	118942852	975	975	975	975	17
265	20231211	143300	118926277	975	975	975	975	0
266	20231211	143200	118926277	975	975	975	975	0
267	20231211	143100	118926277	975	975	975	972	49
268	20231211	143000	118878622	972	975	975	972	129
269	20231211	142900	118753231	976	976	976	976	6
270	20231211	142800	118747375	976	973	976	972	2517
271	20231211	142700	116298939	973	973	973	973	0
272	20231211	142600	116298939	973	976	976	973	205
273	20231211	142500	116099459	975	975	975	975	8
274	20231211	142400	116091659	975	975	975	975	7
275	20231211	142300	116084834	975	975	975	975	0
276	20231211	142200	116084834	975	975	975	975	0
277	20231211	142100	116084834	975	975	975	975	4
278	20231211	142000	116080934	972	972	972	972	10
279	20231211	141900	116071214	973	973	973	973	542
280	20231211	141800	115543848	973	972	973	972	134
281	20231211	141700	115413592	973	973	973	973	1
282	20231211	141600	115412619	973	973	973	973	6
283	20231211	141500	115406781	973	973	973	973	109
284	20231211	141400	115300724	973	973	973	973	7
285	20231211	141300	115293913	973	973	973	973	1831
286	20231211	141200	113512350	974	975	975	974	170
287	20231211	141100	113346769	976	976	976	976	3
288	20231211	141000	113343841	976	976	976	976	0
289	20231211	140900	113343841	976	975	976	975	6
290	20231211	140800	113337986	975	976	976	972	144
291	20231211	140700	113197961	976	976	976	976	0
292	20231211	140600	113197961	976	976	976	976	6
293	20231211	140500	113192105	976	976	976	976	8
294	20231211	140400	113184297	975	975	975	975	6
295	20231211	140300	113178447	972	972	972	972	142
296	20231211	140200	113040423	972	975	975	972	21
297	20231211	140100	113020008	976	976	976	976	4
298	20231211	140000	113016104	976	976	976	976	0
299	20231211	135900	113016104	976	975	976	975	8
300	20231211	135800	113008298	975	975	975	975	5
301	20231211	135700	113003423	975	974	975	971	148
302	20231211	135600	112859693	976	974	976	974	9
303	20231211	135500	112850915	974	975	976	974	4
304	20231211	135400	112847015	972	975	975	972	88
305	20231211	135300	112761435	976	976	976	976	100
306	20231211	135200	112663835	976	975	976	975	28
307	20231211	135100	112636508	975	976	976	975	52
308	20231211	135000	112585758	978	978	978	978	0
309	20231211	134900	112585758	978	978	978	978	6
310	20231211	134800	112579890	978	978	978	978	7
311	20231211	134700	112573044	978	978	978	978	0
312	20231211	134600	112573044	978	978	978	978	5
313	20231211	134500	112568154	977	977	977	977	10
314	20231211	134400	112558384	977	977	977	977	10
315	20231211	134300	112548614	977	977	977	977	0
316	20231211	134200	112548614	977	977	977	977	1
317	20231211	134100	112547637	977	977	977	977	4
318	20231211	134000	112543729	977	977	977	977	0
319	20231211	133900	112543729	977	977	977	977	5
320	20231211	133800	112538844	973	971	973	971	9701
321	20231211	133700	103100017	973	973	973	973	0
322	20231211	133600	103100017	973	973	973	973	6
323	20231211	133500	103094179	973	973	973	973	1738
324	20231211	133400	101403105	978	978	978	978	6
325	20231211	133300	101397237	973	973	973	973	118
326	20231211	133200	101282423	979	979	979	979	20
327	20231211	133100	101262843	979	979	979	979	14
328	20231211	133000	101249137	979	979	979	979	0
329	20231211	132900	101249137	979	979	979	979	5
330	20231211	132800	101244242	979	973	979	973	153
331	20231211	132700	101095301	979	979	979	979	100
332	20231211	132600	100997401	979	979	979	979	5
333	20231211	132500	100992506	979	975	979	973	3942
334	20231211	132400	97156498	975	979	979	975	124
335	20231211	132300	97035570	980	980	980	980	0
336	20231211	132200	97035570	980	980	980	980	0
337	20231211	132100	97035570	980	980	980	980	4
338	20231211	132000	97031650	980	980	980	980	0
339	20231211	131900	97031650	980	975	980	975	130
340	20231211	131800	96904870	980	980	980	980	77
341	20231211	131700	96829410	980	980	980	980	0
342	20231211	131600	96829410	980	980	980	980	11
343	20231211	131500	96818630	980	980	980	980	8
344	20231211	131400	96810790	980	980	980	980	7
345	20231211	131300	96803930	979	979	979	979	0
346	20231211	131200	96803930	979	974	979	973	210
347	20231211	131100	96599110	979	979	979	979	4
348	20231211	131000	96595194	979	979	979	979	0
349	20231211	130900	96595194	979	979	979	979	5
350	20231211	130800	96590299	979	979	979	978	35
351	20231211	130700	96556037	978	978	978	978	67
352	20231211	130600	96490511	978	978	978	978	106
353	20231211	130500	96386843	975	978	978	975	138
354	20231211	130400	96252269	978	978	978	978	8
355	20231211	130300	96244445	978	978	978	978	0
356	20231211	130200	96244445	978	978	978	978	0
357	20231211	130100	96244445	978	976	978	976	99
358	20231211	130000	96147813	978	978	978	978	0
359	20231211	125900	96147813	978	978	978	978	5
360	20231211	125800	96142923	978	978	978	978	28
361	20231211	125700	96115539	978	978	978	978	0
362	20231211	125600	96115539	978	978	978	978	25
363	20231211	125500	96091089	978	978	978	978	8
364	20231211	125400	96083265	978	978	978	978	6
365	20231211	125300	96077397	978	978	978	978	0
366	20231211	125200	96077397	978	978	978	978	0
367	20231211	125100	96077397	978	976	978	976	727
368	20231211	125000	95367837	976	976	976	976	0
369	20231211	124900	95367837	976	976	976	976	76
370	20231211	124800	95293661	976	976	976	976	61
371	20231211	124700	95234125	976	976	976	976	400
372	20231211	124600	94843725	978	978	978	978	27
373	20231211	124500	94817319	978	975	978	975	145
374	20231211	124400	94675917	978	978	978	978	8
375	20231211	124300	94668093	976	976	976	976	0
376	20231211	124200	94668093	976	976	976	976	1
377	20231211	124100	94667117	978	978	978	978	3
378	20231211	124000	94664183	974	974	974	974	0
379	20231211	123900	94664183	974	978	978	974	242
380	20231211	123800	94427999	980	980	980	980	26
381	20231211	123700	94402519	980	980	980	980	0
382	20231211	123600	94402519	980	980	980	980	25
383	20231211	123500	94378019	980	980	980	980	8
384	20231211	123400	94370179	980	980	980	980	7
385	20231211	123300	94363319	979	979	979	979	487
386	20231211	123200	93886546	981	981	981	981	0
387	20231211	123100	93886546	981	981	981	981	4
388	20231211	123000	93882622	981	981	981	981	0
389	20231211	122900	93882622	981	981	981	981	6
390	20231211	122800	93876736	981	980	981	980	736
391	20231211	122700	93155429	980	980	980	980	89
392	20231211	122600	93068209	981	981	981	981	25
393	20231211	122500	93043684	981	981	981	981	17
394	20231211	122400	93027007	981	981	981	981	7
395	20231211	122300	93020140	981	981	981	981	0
396	20231211	122200	93020140	981	981	981	981	0
397	20231211	122100	93020140	981	981	981	981	4
398	20231211	122000	93016216	981	981	981	981	0
399	20231211	121900	93016216	981	981	981	980	17
400	20231211	121800	92999548	982	981	982	979	236
401	20231211	121700	92768426	981	981	981	981	15
402	20231211	121600	92753711	981	981	981	981	27
403	20231211	121500	92727224	981	980	981	980	1033
404	20231211	121400	91713891	981	980	981	980	1002
405	20231211	121300	90730931	981	981	981	981	0
406	20231211	121200	90730931	981	981	981	981	0
407	20231211	121100	90730931	981	981	981	981	5
408	20231211	121000	90726026	981	981	981	981	0
409	20231211	120900	90726026	981	981	981	981	5
410	20231211	120800	90721121	981	981	981	981	27
411	20231211	120700	90694634	981	981	981	981	22
412	20231211	120600	90673052	981	981	981	981	25
413	20231211	120500	90648527	981	981	981	981	29
414	20231211	120400	90620078	981	981	981	981	7
415	20231211	120300	90613211	981	981	981	981	0
416	20231211	120200	90613211	981	981	981	981	0
417	20231211	120100	90613211	981	981	981	981	105
418	20231211	120000	90510206	981	981	981	981	0
419	20231211	115900	90510206	981	981	981	981	6
420	20231211	115800	90504320	981	981	981	981	28
421	20231211	115700	90476852	980	980	981	980	143
422	20231211	115600	90336694	980	980	981	980	226
423	20231211	115500	90115208	981	981	981	981	28
424	20231211	115400	90087740	981	981	981	981	7
425	20231211	115300	90080873	977	981	981	977	360
426	20231211	115200	89728553	981	979	981	979	10266
427	20231211	115100	79668464	979	977	979	977	14196
428	20231211	115000	65786673	976	975	976	975	1501
429	20231211	114900	64321698	976	976	976	976	5
430	20231211	114800	64316818	976	976	976	976	27
431	20231211	114700	64290466	976	976	976	976	22
432	20231211	114600	64268994	976	976	976	976	26
433	20231211	114500	64243618	976	976	976	976	28
434	20231211	114400	64216290	976	976	976	976	7
435	20231211	114300	64209458	976	974	976	974	3
436	20231211	114200	64206532	974	974	974	974	21
437	20231211	114100	64186078	976	976	976	976	4
438	20231211	114000	64182174	975	975	975	975	0
439	20231211	113900	64182174	975	975	975	975	325
440	20231211	113800	63865299	975	975	975	975	28
441	20231211	113700	63837999	975	975	975	975	18
442	20231211	113600	63820449	975	975	975	975	25
443	20231211	113500	63796074	975	975	975	975	29
444	20231211	113400	63767799	975	975	975	975	7
445	20231211	113300	63760974	974	974	974	974	0
446	20231211	113200	63760974	974	974	974	974	121
447	20231211	113100	63643120	973	975	975	973	144
448	20231211	113000	63503002	975	975	975	975	0
449	20231211	112900	63503002	975	975	975	975	5
450	20231211	112800	63498127	975	975	976	975	47
451	20231211	112700	63452275	975	975	975	973	1557
452	20231211	112600	61935531	976	975	976	975	27
453	20231211	112500	61909180	975	976	976	975	28
454	20231211	112400	61881853	976	976	976	976	7
455	20231211	112300	61875021	975	975	975	975	10
456	20231211	112200	61865271	976	976	976	976	0
457	20231211	112100	61865271	976	976	976	976	5
458	20231211	112000	61860391	976	976	976	976	0
459	20231211	111900	61860391	976	976	976	976	6
460	20231211	111800	61854535	976	975	976	975	30
461	20231211	111700	61825257	976	976	976	976	20
462	20231211	111600	61805737	976	976	976	976	26
463	20231211	111500	61780361	976	976	976	976	29
464	20231211	111400	61752057	976	976	976	976	7
465	20231211	111300	61745225	976	976	976	976	0
466	20231211	111200	61745225	976	976	976	976	0
467	20231211	111100	61745225	976	976	976	976	4
468	20231211	111000	61741321	976	976	976	976	0
469	20231211	110900	61741321	976	976	976	976	6
470	20231211	110800	61735465	976	976	976	976	28
471	20231211	110700	61708137	976	975	976	975	19
472	20231211	110600	61689594	976	975	976	975	26
473	20231211	110500	61664219	976	976	976	976	28
474	20231211	110400	61636891	976	976	976	976	7
475	20231211	110300	61630059	976	976	976	976	0
476	20231211	110200	61630059	976	976	976	976	0
477	20231211	110100	61630059	976	976	976	976	3
478	20231211	110000	61627131	976	976	976	976	0
479	20231211	105900	61627131	976	976	976	976	5
480	20231211	105800	61622251	976	976	976	976	28
481	20231211	105700	61594923	976	976	976	976	22
482	20231211	105600	61573451	976	976	976	976	26
483	20231211	105500	61548075	976	976	976	976	28
484	20231211	105400	61520747	976	976	976	976	7
485	20231211	105300	61513915	976	976	976	976	0
486	20231211	105200	61513915	976	976	976	976	0
487	20231211	105100	61513915	976	976	976	976	54
488	20231211	105000	61461211	976	976	976	976	0
489	20231211	104900	61461211	976	976	976	976	6
490	20231211	104800	61455355	976	976	976	976	28
491	20231211	104700	61428027	976	976	976	976	28
492	20231211	104600	61400699	976	976	976	976	29
493	20231211	104500	61372395	976	976	976	976	28
494	20231211	104400	61345067	976	976	976	976	18
495	20231211	104300	61327499	977	977	977	977	0
496	20231211	104200	61327499	977	977	977	977	0
497	20231211	104100	61327499	977	977	977	977	4
498	20231211	104000	61323591	976	976	976	976	16
499	20231211	103900	61307975	977	977	977	977	5
500	20231211	103800	61303090	977	977	977	976	77
501	20231211	103700	61227911	976	975	976	975	3122
502	20231211	103600	58182022	975	975	975	975	45
503	20231211	103500	58138147	975	974	975	974	30032
504	20231211	103400	28866948	973	972	973	972	12390
505	20231211	103300	16812478	972	972	972	972	241
506	20231211	103200	16578226	972	972	972	972	50
507	20231211	103100	16529626	973	973	973	973	209
508	20231211	103000	16326269	973	973	973	973	0
509	20231211	102900	16326269	973	973	973	973	5
510	20231211	102800	16321404	973	973	973	973	27
511	20231211	102700	16295133	973	973	973	973	23
512	20231211	102600	16272754	970	972	972	970	1406
513	20231211	102500	14907922	972	972	972	972	25
514	20231211	102400	14883622	972	972	972	972	8
515	20231211	102300	14875846	972	972	972	972	0
516	20231211	102200	14875846	972	972	972	972	12
517	20231211	102100	14864182	972	971	972	971	24
518	20231211	102000	14840874	972	972	972	972	0
519	20231211	101900	14840874	972	972	972	972	6
520	20231211	101800	14835042	973	973	973	973	27
521	20231211	101700	14808771	973	973	973	973	18
522	20231211	101600	14791257	973	973	973	973	26
523	20231211	101500	14765959	973	973	973	973	29
524	20231211	101400	14737742	973	973	973	973	7
525	20231211	101300	14730931	973	973	973	973	0
526	20231211	101200	14730931	973	973	973	973	0
527	20231211	101100	14730931	973	973	973	973	4
528	20231211	101000	14727039	973	973	973	973	0
529	20231211	100900	14727039	973	973	973	973	6
530	20231211	100800	14721201	973	973	973	973	28
531	20231211	100700	14693957	972	972	972	972	1986
532	20231211	100600	12763565	972	972	972	972	36
533	20231211	100500	12728573	972	972	972	972	28
534	20231211	100400	12701357	972	972	972	972	7
535	20231211	100300	12694553	972	972	972	972	0
536	20231211	100200	12694553	972	972	972	972	0
537	20231211	100100	12694553	972	972	972	972	4
538	20231211	100000	12690665	972	972	972	972	0
539	20231211	095900	12690665	972	972	972	972	5
540	20231211	095800	12685805	972	972	972	972	28
541	20231211	095700	12658589	972	972	972	972	22
542	20231211	095600	12637205	972	971	972	971	107
543	20231211	095500	12533226	971	971	971	971	28
544	20231211	095400	12506038	971	971	971	971	7
545	20231211	095300	12499241	970	970	970	970	0
546	20231211	095200	12499241	970	970	970	970	30
547	20231211	095100	12470141	972	971	972	970	1059
548	20231211	095000	11441858	972	972	972	972	0
549	20231211	094900	11441858	972	971	972	971	114
550	20231211	094800	11331158	972	972	972	972	27
551	20231211	094700	11304914	972	972	972	972	20
552	20231211	094600	11285474	972	972	972	972	27
553	20231211	094500	11259230	972	972	972	972	30
554	20231211	094400	11230070	971	972	972	971	19
555	20231211	094300	11211603	972	975	975	972	328
556	20231211	094200	10892781	975	971	975	971	28
557	20231211	094100	10865489	975	975	975	975	4
558	20231211	094000	10861589	975	975	975	975	1
559	20231211	093900	10860614	975	975	975	975	4
560	20231211	093800	10856714	973	973	973	973	78
561	20231211	093700	10780820	975	975	975	975	20
562	20231211	093600	10761320	975	975	975	975	24
563	20231211	093500	10737920	974	974	974	974	29
564	20231211	093400	10709674	974	975	975	974	53
565	20231211	093300	10658045	975	975	975	975	0
566	20231211	093200	10658045	975	975	975	975	0
567	20231211	093100	10658045	975	975	975	975	4
568	20231211	093000	10654145	974	974	974	974	505
569	20231211	092900	10162275	974	974	974	974	106
570	20231211	092800	10059031	974	974	974	970	1805
571	20231211	092700	8306598	974	974	974	974	20
572	20231211	092600	8287118	973	973	973	973	5
573	20231211	092500	8282253	973	973	973	973	26
574	20231211	092400	8256955	971	973	973	971	399
575	20231211	092300	7869366	973	973	973	973	0
576	20231211	092200	7869366	973	973	973	973	0
577	20231211	092100	7869366	973	973	973	973	4
578	20231211	092000	7865474	972	975	975	972	8
579	20231211	091900	7857692	975	976	976	972	156
580	20231211	091800	7705536	976	976	976	976	1027
581	20231211	091700	6703184	976	976	976	976	18
582	20231211	091600	6685616	975	975	975	975	25
583	20231211	091500	6661241	971	975	976	971	124
584	20231211	091400	6540680	975	975	975	975	6
585	20231211	091300	6534830	976	973	976	973	101
586	20231211	091200	6436474	971	971	971	971	20
587	20231211	091100	6417054	971	971	971	970	1531
588	20231211	091000	4931042	971	971	971	971	50
589	20231211	090900	4882492	971	972	972	971	534
590	20231211	090800	4363958	973	973	973	973	39
591	20231211	090700	4326011	973	978	978	973	2226
592	20231211	090600	2149142	978	978	978	978	16
593	20231211	090500	2133494	978	973	978	973	75
594	20231211	090400	2060294	973	973	973	973	4
595	20231211	090300	2056402	972	972	972	972	0
596	20231211	090200	2056402	972	972	974	972	693
597	20231211	090100	1382171	967	970	972	967	305
598	20231211	090000	1086400	970	970	970	970	1120