KissMeData/007460/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184800	816173455	965	965	965	965	13229
3	20231207	184700	816173455	965	965	965	965	0
4	20231207	184600	816173455	965	965	965	965	0
5	20231207	184500	816173455	965	965	965	965	0
6	20231207	184400	816173455	965	965	965	965	0
7	20231207	184300	816173455	965	965	965	965	0
8	20231207	184200	816173455	965	965	965	965	0
9	20231207	184100	816173455	965	965	965	965	0
10	20231207	184000	816173455	965	965	965	965	0
11	20231207	183900	816173455	965	965	965	965	0
12	20231207	183800	816173455	965	965	965	965	0
13	20231207	183700	816173455	965	965	965	965	0
14	20231207	183600	816173455	965	965	965	965	0
15	20231207	183500	816173455	965	965	965	965	0
16	20231207	183400	816173455	965	965	965	965	0
17	20231207	183300	816173455	965	965	965	965	0
18	20231207	183200	816173455	965	965	965	965	0
19	20231207	183100	816173455	965	965	965	965	0
20	20231207	183000	816173455	965	965	965	965	0
21	20231207	182900	816173455	965	965	965	965	0
22	20231207	182800	816173455	965	965	965	965	0
23	20231207	182700	816173455	965	965	965	965	0
24	20231207	182600	816173455	965	965	965	965	0
25	20231207	182500	816173455	965	965	965	965	0
26	20231207	182400	816173455	965	965	965	965	0
27	20231207	182300	816173455	965	965	965	965	0
28	20231207	182200	816173455	965	965	965	965	0
29	20231207	182100	816173455	965	965	965	965	0
30	20231207	182000	816173455	965	965	965	965	0
31	20231207	181900	816173455	965	965	965	965	0
32	20231207	181800	816173455	965	965	965	965	13229
33	20231207	181700	816173455	965	965	965	965	0
34	20231207	181600	816173455	965	965	965	965	0
35	20231207	181500	816173455	965	965	965	965	0
36	20231207	181400	816173455	965	965	965	965	0
37	20231207	181300	816173455	965	965	965	965	0
38	20231207	181200	816173455	965	965	965	965	0
39	20231207	181100	816173455	965	965	965	965	0
40	20231207	181000	816173455	965	965	965	965	0
41	20231207	180900	816173455	965	965	965	965	0
42	20231207	180800	816173455	965	965	965	965	0
43	20231207	180700	816173455	965	965	965	965	0
44	20231207	180600	816173455	965	965	965	965	0
45	20231207	180500	816173455	965	965	965	965	0
46	20231207	180400	816173455	965	965	965	965	0
47	20231207	180300	816173455	965	965	965	965	0
48	20231207	180200	816173455	965	965	965	965	0
49	20231207	180100	816173455	965	965	965	965	0
50	20231207	180000	816173455	965	965	965	965	0
51	20231207	175900	816173455	965	965	965	965	0
52	20231207	175800	816173455	965	965	965	965	0
53	20231207	175700	816173455	965	965	965	965	0
54	20231207	175600	816173455	965	965	965	965	0
55	20231207	175500	816173455	965	965	965	965	0
56	20231207	175400	816173455	965	965	965	965	0
57	20231207	175300	816173455	965	965	965	965	0
58	20231207	175200	816173455	965	965	965	965	0
59	20231207	175100	816173455	965	965	965	965	0
60	20231207	175000	816173455	965	965	965	965	0
61	20231207	174900	816173455	965	965	965	965	0
62	20231207	174800	816173455	965	965	965	965	13229
63	20231207	174700	816173455	965	965	965	965	0
64	20231207	174600	816173455	965	965	965	965	0
65	20231207	174500	816173455	965	965	965	965	0
66	20231207	174400	816173455	965	965	965	965	0
67	20231207	174300	816173455	965	965	965	965	0
68	20231207	174200	816173455	965	965	965	965	0
69	20231207	174100	816173455	965	965	965	965	0
70	20231207	174000	816173455	965	965	965	965	0
71	20231207	173900	816173455	965	965	965	965	0
72	20231207	173800	816173455	965	965	965	965	0
73	20231207	173700	816173455	965	965	965	965	0
74	20231207	173600	816173455	965	965	965	965	0
75	20231207	173500	816173455	965	965	965	965	0
76	20231207	173400	816173455	965	965	965	965	0
77	20231207	173300	816173455	965	965	965	965	0
78	20231207	173200	816173455	965	965	965	965	0
79	20231207	173100	816173455	965	965	965	965	0
80	20231207	173000	816173455	965	965	965	965	0
81	20231207	172900	816173455	965	965	965	965	0
82	20231207	172800	816173455	965	965	965	965	0
83	20231207	172700	816173455	965	965	965	965	0
84	20231207	172600	816173455	965	965	965	965	0
85	20231207	172500	816173455	965	965	965	965	0
86	20231207	172400	816173455	965	965	965	965	0
87	20231207	172300	816173455	965	965	965	965	0
88	20231207	172200	816173455	965	965	965	965	0
89	20231207	172100	816173455	965	965	965	965	0
90	20231207	172000	816173455	965	965	965	965	0
91	20231207	171900	816173455	965	965	965	965	0
92	20231207	171800	816173455	965	965	965	965	13229
93	20231207	171700	816173455	965	965	965	965	0
94	20231207	171600	816173455	965	965	965	965	0
95	20231207	171500	816173455	965	965	965	965	0
96	20231207	171400	816173455	965	965	965	965	0
97	20231207	171300	816173455	965	965	965	965	0
98	20231207	171200	816173455	965	965	965	965	0
99	20231207	171100	816173455	965	965	965	965	0
100	20231207	171000	816173455	965	965	965	965	0
101	20231207	170900	816173455	965	965	965	965	0
102	20231207	170800	816173455	965	965	965	965	0
103	20231207	170700	816173455	965	965	965	965	0
104	20231207	170600	816173455	965	965	965	965	0
105	20231207	170500	816173455	965	965	965	965	0
106	20231207	170400	816173455	965	965	965	965	0
107	20231207	170300	816173455	965	965	965	965	0
108	20231207	170200	816173455	965	965	965	965	0
109	20231207	170100	816173455	965	965	965	965	0
110	20231207	170000	816173455	965	965	965	965	0
111	20231207	165900	816173455	965	965	965	965	0
112	20231207	165800	816173455	965	965	965	965	0
113	20231207	165700	816173455	965	965	965	965	0
114	20231207	165600	816173455	965	965	965	965	0
115	20231207	165500	816173455	965	965	965	965	0
116	20231207	165400	816173455	965	965	965	965	0
117	20231207	165300	816173455	965	965	965	965	0
118	20231207	165200	816173455	965	965	965	965	0
119	20231207	165100	816173455	965	965	965	965	0
120	20231207	165000	816173455	965	965	965	965	0
121	20231207	164900	816173455	965	965	965	965	0
122	20231207	164800	816173455	965	965	965	965	13229
123	20231207	164700	816173455	965	965	965	965	0
124	20231207	164600	816173455	965	965	965	965	0
125	20231207	164500	816173455	965	965	965	965	0
126	20231207	164400	816173455	965	965	965	965	0
127	20231207	164300	816173455	965	965	965	965	0
128	20231207	164200	816173455	965	965	965	965	0
129	20231207	164100	816173455	965	965	965	965	0
130	20231207	164000	816173455	965	965	965	965	0
131	20231207	163900	816173455	965	965	965	965	0
132	20231207	163800	816173455	965	965	965	965	0
133	20231207	163700	816173455	965	965	965	965	0
134	20231207	163600	816173455	965	965	965	965	0
135	20231207	163500	816173455	965	965	965	965	0
136	20231207	163400	816173455	965	965	965	965	0
137	20231207	163300	816173455	965	965	965	965	0
138	20231207	163200	816173455	965	965	965	965	0
139	20231207	163100	816173455	965	965	965	965	0
140	20231207	163000	816173455	965	965	965	965	0
141	20231207	162900	816173455	965	965	965	965	0
142	20231207	162800	816173455	965	965	965	965	0
143	20231207	162700	816173455	965	965	965	965	0
144	20231207	162600	816173455	965	965	965	965	0
145	20231207	162500	816173455	965	965	965	965	0
146	20231207	162400	816173455	965	965	965	965	0
147	20231207	162300	816173455	965	965	965	965	0
148	20231207	162200	816173455	965	965	965	965	0
149	20231207	162100	816173455	965	965	965	965	0
150	20231207	162000	816173455	965	965	965	965	0
151	20231207	161900	816173455	965	965	965	965	0
152	20231207	161800	816173455	965	965	965	965	13229
153	20231207	161700	816173455	965	965	965	965	0
154	20231207	161600	816173455	965	965	965	965	0
155	20231207	161500	816173455	965	965	965	965	0
156	20231207	161400	816173455	965	965	965	965	0
157	20231207	161300	816173455	965	965	965	965	0
158	20231207	161200	816173455	965	965	965	965	0
159	20231207	161100	816173455	965	965	965	965	0
160	20231207	161000	816173455	965	965	965	965	0
161	20231207	160900	816173455	965	965	965	965	0
162	20231207	160800	816173455	965	965	965	965	0
163	20231207	160700	816173455	965	965	965	965	0
164	20231207	160600	816173455	965	965	965	965	0
165	20231207	160500	816173455	965	965	965	965	0
166	20231207	160400	816173455	965	965	965	965	0
167	20231207	160300	816173455	965	965	965	965	0
168	20231207	160200	816173455	965	965	965	965	0
169	20231207	160100	816173455	965	965	965	965	0
170	20231207	160000	816173455	965	965	965	965	0
171	20231207	155900	816173455	965	965	965	965	0
172	20231207	155800	816173455	965	965	965	965	0
173	20231207	155700	816173455	965	965	965	965	0
174	20231207	155600	816173455	965	965	965	965	0
175	20231207	155500	816173455	965	965	965	965	0
176	20231207	155400	816173455	965	965	965	965	0
177	20231207	155300	816173455	965	965	965	965	0
178	20231207	155200	816173455	965	965	965	965	0
179	20231207	155100	816173455	965	965	965	965	0
180	20231207	155000	816173455	965	965	965	965	0
181	20231207	154900	816173455	965	965	965	965	0
182	20231207	154800	816173455	965	965	965	965	13229
183	20231207	154700	816173455	965	965	965	965	0
184	20231207	154600	816173455	965	965	965	965	0
185	20231207	154500	816173455	965	965	965	965	0
186	20231207	154400	816173455	965	965	965	965	0
187	20231207	154300	816173455	965	965	965	965	0
188	20231207	154200	816173455	965	965	965	965	0
189	20231207	154100	816173455	965	965	965	965	0
190	20231207	154000	816173455	965	965	965	965	0
191	20231207	153900	816173455	965	965	965	965	0
192	20231207	153800	816173455	965	965	965	965	0
193	20231207	153700	816173455	965	965	965	965	0
194	20231207	153600	816173455	965	965	965	965	0
195	20231207	153500	816173455	965	965	965	965	0
196	20231207	153400	816173455	965	965	965	965	0
197	20231207	153300	816173455	965	965	965	965	0
198	20231207	153200	816173455	965	965	965	965	0
199	20231207	153100	816173455	965	965	965	965	0
200	20231207	153000	816173455	965	965	965	965	13229
201	20231207	152900	803407470	965	965	965	965	0
202	20231207	152800	803407470	965	965	965	965	0
203	20231207	152700	803407470	965	965	965	965	0
204	20231207	152600	803407470	965	965	965	965	0
205	20231207	152500	803407470	965	965	965	965	0
206	20231207	152400	803407470	965	965	965	965	0
207	20231207	152300	803407470	965	965	965	965	0
208	20231207	152200	803407470	965	965	965	965	0
209	20231207	152100	803407470	965	965	965	965	0
210	20231207	152000	803407470	965	965	965	965	0
211	20231207	151900	803407470	965	963	967	963	8649
212	20231207	151800	795064799	964	966	966	964	1060
213	20231207	151700	794042346	966	967	967	964	2467
214	20231207	151600	791660317	965	965	967	965	2529
215	20231207	151500	789219830	965	963	965	963	2877
216	20231207	151400	786446910	963	963	963	963	466
217	20231207	151300	785998152	963	963	963	963	615
218	20231207	151200	785405907	963	964	964	963	649
219	20231207	151100	784780282	964	963	964	963	1938
220	20231207	151000	782913766	963	963	963	963	276
221	20231207	150900	782647978	963	965	965	963	6935
222	20231207	150800	775968671	964	964	965	962	9303
223	20231207	150700	767015584	963	966	966	963	3449
224	20231207	150600	763693952	966	965	966	964	2014
225	20231207	150500	761750454	966	964	966	964	2
226	20231207	150400	761748524	965	965	965	964	1322
227	20231207	150300	760472803	967	967	967	967	0
228	20231207	150200	760472803	967	967	967	967	101
229	20231207	150100	760375136	967	964	967	963	3003
230	20231207	150000	757483228	964	967	967	964	650
231	20231207	145900	756856388	967	967	967	967	0
232	20231207	145800	756856388	967	966	967	966	1034
233	20231207	145700	755857127	967	967	967	967	5
234	20231207	145600	755852292	967	965	967	965	3008
235	20231207	145500	752949262	964	964	965	963	4430
236	20231207	145400	748681679	965	964	965	963	1214
237	20231207	145300	747511789	964	965	965	964	1983
238	20231207	145200	745598594	963	965	965	963	2484
239	20231207	145100	743205934	963	965	965	963	307
240	20231207	145000	742909689	965	964	965	963	2375
241	20231207	144900	740620631	964	963	964	963	1379
242	20231207	144800	739292300	964	964	964	964	12
243	20231207	144700	739280732	964	963	964	963	1084
244	20231207	144600	738236809	963	964	964	963	4313
245	20231207	144500	734079278	964	964	964	963	6317
246	20231207	144400	727990670	964	964	964	964	757
247	20231207	144300	727260922	965	965	965	965	2588
248	20231207	144200	724763502	964	964	964	964	424
249	20231207	144100	724354766	964	964	964	964	6849
250	20231207	144000	717752330	964	966	967	964	11883
251	20231207	143900	706284513	966	966	966	966	520
252	20231207	143800	705782193	966	966	966	966	318
253	20231207	143700	705475005	966	966	966	966	204
254	20231207	143600	705277941	966	965	966	965	1062
255	20231207	143500	704253049	965	967	967	965	13974
256	20231207	143400	690749490	968	967	968	967	1097
257	20231207	143300	689688603	967	967	967	967	2200
258	20231207	143200	687561203	967	967	967	967	8
259	20231207	143100	687553467	967	967	967	967	0
260	20231207	143000	687553467	967	967	967	966	4906
261	20231207	142900	682809366	967	967	967	967	11594
262	20231207	142800	671597968	968	969	969	967	8860
263	20231207	142700	663021869	969	969	969	969	73
264	20231207	142600	662951132	969	969	969	969	0
265	20231207	142500	662951132	969	970	970	969	650
266	20231207	142400	662321132	969	969	969	969	604
267	20231207	142300	661735856	968	968	969	968	1107
268	20231207	142200	660664270	969	970	970	969	150
269	20231207	142100	660518820	970	970	970	970	0
270	20231207	142000	660518820	970	970	970	968	2259
271	20231207	141900	658327848	971	971	971	971	0
272	20231207	141800	658327848	971	971	971	971	0
273	20231207	141700	658327848	971	971	971	971	0
274	20231207	141600	658327848	971	970	971	970	3348
275	20231207	141500	655080287	970	969	970	969	1030
276	20231207	141400	654081687	970	969	970	969	1001
277	20231207	141300	653111717	969	969	969	969	0
278	20231207	141200	653111717	969	969	969	969	500
279	20231207	141100	652627217	969	969	969	969	347
280	20231207	141000	652290974	969	970	970	969	228
281	20231207	140900	652070036	970	970	970	969	524
282	20231207	140800	651561785	969	970	970	969	1541
283	20231207	140700	650067556	970	970	970	970	184
284	20231207	140600	649889076	970	970	970	970	0
285	20231207	140500	649889076	970	971	971	970	1116
286	20231207	140400	648806528	972	973	973	972	3
287	20231207	140300	648803611	972	972	972	972	2018
288	20231207	140200	646842115	972	972	972	972	230
289	20231207	140100	646618555	972	972	972	972	1143
290	20231207	140000	645507559	972	972	972	972	0
291	20231207	135900	645507559	972	972	972	972	300
292	20231207	135800	645215959	972	970	972	970	10007
293	20231207	135700	635500804	970	970	970	970	0
294	20231207	135600	635500804	970	969	970	969	2
295	20231207	135500	635498865	968	970	970	968	3429
296	20231207	135400	632179406	968	968	968	968	1000
297	20231207	135300	631211406	970	968	970	968	4088
298	20231207	135200	627254220	968	967	968	967	1876
299	20231207	135100	625440122	968	968	968	967	424
300	20231207	135000	625029923	967	968	969	967	6625
301	20231207	134900	618616661	970	970	970	970	21
302	20231207	134800	618596291	970	968	970	968	780
303	20231207	134700	617841249	970	968	970	968	7
304	20231207	134600	617834461	968	968	968	968	0
305	20231207	134500	617834461	968	969	969	968	6974
306	20231207	134400	611081353	969	970	971	969	495
307	20231207	134300	610601692	969	969	969	969	0
308	20231207	134200	610601692	969	969	969	969	141
309	20231207	134100	610465063	970	970	970	970	2
310	20231207	134000	610463123	970	971	971	970	826
311	20231207	133900	609661785	971	972	972	971	520
312	20231207	133800	609156665	971	971	971	971	0
313	20231207	133700	609156665	971	971	971	971	0
314	20231207	133600	609156665	971	971	971	971	0
315	20231207	133500	609156665	971	971	971	971	1
316	20231207	133400	609155694	970	968	970	968	1290
317	20231207	133300	607906394	968	968	968	968	2000
318	20231207	133200	605970394	968	968	968	968	0
319	20231207	133100	605970394	968	968	968	968	0
320	20231207	133000	605970394	968	970	970	968	7429
321	20231207	132900	598776776	970	970	970	970	325
322	20231207	132800	598461526	970	970	970	970	0
323	20231207	132700	598461526	970	970	970	970	254
324	20231207	132600	598215146	970	970	970	970	135
325	20231207	132500	598084196	970	970	970	970	100
326	20231207	132400	597987196	972	973	973	972	60
327	20231207	132300	597928856	970	970	970	970	0
328	20231207	132200	597928856	970	970	970	970	0
329	20231207	132100	597928856	970	970	970	970	0
330	20231207	132000	597928856	970	971	971	970	662
331	20231207	131900	597286713	972	972	972	972	0
332	20231207	131800	597286713	972	973	973	972	372
333	20231207	131700	596925128	975	975	975	975	0
334	20231207	131600	596925128	975	973	975	973	3000
335	20231207	131500	594001157	974	974	974	974	0
336	20231207	131400	594001157	974	974	974	974	92
337	20231207	131300	593911549	970	972	974	970	14909
338	20231207	131200	579394993	972	970	972	970	91
339	20231207	131100	579306721	970	970	970	970	0
340	20231207	131000	579306721	970	970	970	970	284
341	20231207	130900	579031241	970	970	970	970	3
342	20231207	130800	579028331	970	970	970	970	210
343	20231207	130700	578824631	971	971	971	971	11
344	20231207	130600	578813950	973	973	973	973	0
345	20231207	130500	578813950	973	973	973	973	100
346	20231207	130400	578716650	973	973	973	973	0
347	20231207	130300	578716650	973	972	973	972	401
348	20231207	130200	578326478	967	968	968	967	100
349	20231207	130100	578229748	973	972	973	972	3
350	20231207	130000	578226831	967	968	968	967	4421
351	20231207	125900	573951202	968	968	968	968	0
352	20231207	125800	573951202	968	968	968	968	1786
353	20231207	125700	572222354	968	969	969	968	210
354	20231207	125600	572018964	969	972	972	969	605
355	20231207	125500	571432647	973	973	973	973	14
356	20231207	125400	571419025	973	971	973	971	4690
357	20231207	125300	566860701	971	971	971	971	50
358	20231207	125200	566812151	971	971	971	971	0
359	20231207	125100	566812151	971	971	971	971	8
360	20231207	125000	566804383	969	969	969	969	300
361	20231207	124900	566513683	970	970	970	970	560
362	20231207	124800	565970483	970	970	970	970	36
363	20231207	124700	565935563	970	970	970	970	10
364	20231207	124600	565925863	969	969	969	969	1871
365	20231207	124500	564112864	969	969	969	969	500
366	20231207	124400	563628364	968	968	968	968	0
367	20231207	124300	563628364	968	969	969	968	1220
368	20231207	124200	562447335	969	969	969	969	30
369	20231207	124100	562418265	969	969	969	969	120
370	20231207	124000	562301985	969	970	970	969	3719
371	20231207	123900	558698235	969	969	969	969	100
372	20231207	123800	558601335	969	969	969	969	0
373	20231207	123700	558601335	969	969	969	969	0
374	20231207	123600	558601335	969	971	971	969	1138
375	20231207	123500	557498378	970	970	970	970	779
376	20231207	123400	556742748	970	970	970	970	17
377	20231207	123300	556726258	970	970	970	970	204
378	20231207	123200	556528378	970	971	971	970	2
379	20231207	123100	556526437	968	968	968	968	0
380	20231207	123000	556526437	968	969	969	968	4816
381	20231207	122900	551864197	970	970	970	970	200
382	20231207	122800	551670197	970	968	970	968	648
383	20231207	122700	551042637	969	970	970	969	330
384	20231207	122600	550722837	971	970	971	968	3579
385	20231207	122500	547252792	969	969	969	969	1279
386	20231207	122400	546013441	970	970	970	970	155
387	20231207	122300	545863091	969	970	970	969	363
388	20231207	122200	545511334	970	970	970	970	14
389	20231207	122100	545497754	970	970	970	969	48
390	20231207	122000	545451198	970	970	970	970	7
391	20231207	121900	545444408	970	970	970	970	2610
392	20231207	121800	542912708	970	970	970	970	28
393	20231207	121700	542885548	971	971	972	971	25
394	20231207	121600	542861263	972	972	972	972	1078
395	20231207	121500	541813447	972	967	972	966	5187
396	20231207	121400	536802783	972	968	972	966	13980
397	20231207	121300	523283498	968	969	969	968	4790
398	20231207	121200	518646776	968	968	968	967	1929
399	20231207	121100	516779505	969	969	969	968	387
400	20231207	121000	516404707	969	968	969	968	3806
401	20231207	120900	512717675	968	969	969	968	9375
402	20231207	120800	503642167	969	969	969	969	613
403	20231207	120700	503048170	969	970	970	969	32664
404	20231207	120600	471376603	971	972	972	971	7600
405	20231207	120500	463996777	972	972	972	972	8
406	20231207	120400	463989001	972	972	972	972	0
407	20231207	120300	463989001	972	971	972	971	1001
408	20231207	120200	463017029	971	971	971	971	500
409	20231207	120100	462531529	972	972	972	972	2
410	20231207	120000	462529585	971	971	971	971	150
411	20231207	115900	462383935	972	971	972	971	31
412	20231207	115800	462353824	972	972	972	972	2
413	20231207	115700	462351880	972	972	972	972	0
414	20231207	115600	462351880	972	972	972	972	11
415	20231207	115500	462341188	972	972	972	972	2
416	20231207	115400	462339244	972	972	972	972	5
417	20231207	115300	462334384	972	971	972	971	1369
418	20231207	115200	461005084	970	970	970	970	0
419	20231207	115100	461005084	970	970	970	970	1088
420	20231207	115000	459949724	970	970	970	970	81
421	20231207	114900	459871154	969	969	969	969	0
422	20231207	114800	459871154	969	969	969	969	0
423	20231207	114700	459871154	969	969	969	969	51
424	20231207	114600	459821735	969	971	971	969	8285
425	20231207	114500	451788710	971	971	972	971	828
426	20231207	114400	450984721	972	972	972	972	12
427	20231207	114300	450973057	971	971	971	971	1689
428	20231207	114200	449333038	971	971	971	971	0
429	20231207	114100	449333038	971	971	971	971	4
430	20231207	114000	449329154	972	972	972	972	0
431	20231207	113900	449329154	972	971	972	971	500
432	20231207	113800	448843428	971	970	971	969	3251
433	20231207	113700	445692907	969	969	969	969	0
434	20231207	113600	445692907	969	969	969	969	0
435	20231207	113500	445692907	969	970	971	969	2298
436	20231207	113400	443464725	970	971	971	970	1683
437	20231207	113300	441832212	970	971	971	970	118
438	20231207	113200	441717734	971	971	971	971	10
439	20231207	113100	441708024	970	971	971	970	30
440	20231207	113000	441678904	970	970	970	970	523
441	20231207	112900	441171594	970	970	970	970	0
442	20231207	112800	441171594	970	971	971	970	8481
443	20231207	112700	432940009	972	972	972	972	10
444	20231207	112600	432930289	972	972	972	972	1804
445	20231207	112500	431176801	973	974	974	973	8179
446	20231207	112400	423218628	974	973	974	973	873
447	20231207	112300	422369198	972	972	972	972	1799
448	20231207	112200	420620570	973	973	973	973	1339
449	20231207	112100	419317723	973	973	973	973	0
450	20231207	112000	419317723	973	973	973	973	0
451	20231207	111900	419317723	973	973	973	973	0
452	20231207	111800	419317723	973	973	973	973	204
453	20231207	111700	419119231	973	973	973	973	42
454	20231207	111600	419078365	973	970	973	970	3660
455	20231207	111500	415520924	970	972	972	970	3612
456	20231207	111400	412016599	972	972	972	972	31
457	20231207	111300	411986467	973	973	973	973	0
458	20231207	111200	411986467	973	974	974	973	597
459	20231207	111100	411405532	974	972	974	970	4977
460	20231207	111000	406574090	972	972	972	972	1
461	20231207	110900	406573118	972	972	972	972	139
462	20231207	110800	406438010	972	972	972	971	51
463	20231207	110700	406388439	970	970	970	970	2
464	20231207	110600	406386499	970	972	972	970	15204
465	20231207	110500	391627802	972	972	972	972	3542
466	20231207	110400	388184978	971	972	972	971	1869
467	20231207	110300	386370079	972	972	972	972	1943
468	20231207	110200	384481483	974	973	974	973	1620
469	20231207	110100	382903748	974	975	975	972	1957
470	20231207	110000	381000941	975	973	975	973	2435
471	20231207	105900	378631670	973	973	973	973	64
472	20231207	105800	378569398	973	973	974	973	145
473	20231207	105700	378428246	973	973	973	973	243
474	20231207	105600	378191807	973	975	975	973	1418
475	20231207	105500	376811622	973	973	973	973	150
476	20231207	105400	376665672	973	973	974	973	5154
477	20231207	105300	371650730	974	974	975	974	1155
478	20231207	105200	370525150	974	976	976	974	6834
479	20231207	105100	363863476	974	974	977	974	3592
480	20231207	105000	360364628	975	976	976	975	10262
481	20231207	104900	350358889	977	976	977	976	1024
482	20231207	104800	349358465	976	976	976	976	189
483	20231207	104700	349174001	976	977	977	976	2670
484	20231207	104600	346565412	977	977	977	977	100
485	20231207	104500	346467712	977	977	977	977	1274
486	20231207	104400	345223014	978	978	978	978	20
487	20231207	104300	345203454	978	978	978	978	5
488	20231207	104200	345198564	978	978	978	978	50
489	20231207	104100	345149664	978	977	978	977	376
490	20231207	104000	344782007	977	976	978	976	18123
491	20231207	103900	327076298	975	975	975	975	11294
492	20231207	103800	316064648	974	974	974	974	200
493	20231207	103700	315869848	974	974	974	974	0
494	20231207	103600	315869848	974	974	974	974	1560
495	20231207	103500	314350408	974	974	974	974	107
496	20231207	103400	314246190	975	974	975	974	11147
497	20231207	103300	303389011	973	971	973	971	5842
498	20231207	103200	297705816	971	971	971	971	242
499	20231207	103100	297470834	971	971	971	971	1068
500	20231207	103000	296433806	971	971	971	971	2064
501	20231207	102900	294429662	971	971	971	970	709
502	20231207	102800	293741390	971	971	971	971	1006
503	20231207	102700	292764564	971	971	971	970	7094
504	20231207	102600	285879106	971	971	971	971	113
505	20231207	102500	285769383	970	971	971	970	6000
506	20231207	102400	279948587	972	972	972	971	1440
507	20231207	102300	278549027	972	971	973	971	8382
508	20231207	102200	270401613	971	971	971	971	1666
509	20231207	102100	268783927	972	970	972	970	1192
510	20231207	102000	267626495	972	972	972	972	214
511	20231207	101900	267418487	971	971	971	971	448
512	20231207	101800	266983479	972	972	972	972	14
513	20231207	101700	266969871	972	972	972	972	0
514	20231207	101600	266969871	972	971	972	971	813
515	20231207	101500	266180437	971	971	971	970	912
516	20231207	101400	265294909	970	971	971	970	828
517	20231207	101300	264491735	971	971	971	971	0
518	20231207	101200	264491735	971	971	971	971	3017
519	20231207	101100	261562228	970	970	970	970	1033
520	20231207	101000	260560218	971	970	971	970	5943
521	20231207	100900	254794582	970	971	971	970	2933
522	20231207	100800	251949449	971	971	971	971	1626
523	20231207	100700	250370603	971	970	971	970	7960
524	20231207	100600	242646403	970	969	970	969	6314
525	20231207	100500	236522323	970	971	971	969	6297
526	20231207	100400	230413771	971	970	971	970	7
527	20231207	100300	230406975	971	971	971	970	11622
528	20231207	100200	219132252	971	971	971	971	639
529	20231207	100100	218511783	969	971	971	969	4220
530	20231207	100000	214422059	971	970	971	970	2258
531	20231207	095900	212231610	971	971	971	970	168
532	20231207	095800	212068613	969	970	971	969	687
533	20231207	095700	211402899	969	969	969	969	1035
534	20231207	095600	210399984	969	969	969	969	10684
535	20231207	095500	200047188	969	971	971	969	10838
536	20231207	095400	189543033	972	972	972	972	514
537	20231207	095300	189043425	969	971	971	969	12358
538	20231207	095200	177056164	971	973	973	971	12519
539	20231207	095100	164893330	973	975	975	973	58
540	20231207	095000	164836832	974	973	975	973	65
541	20231207	094900	164773487	973	978	978	973	1626
542	20231207	094800	163189389	978	973	978	973	13451
543	20231207	094700	150084334	972	974	974	972	1107
544	20231207	094600	149007174	973	973	974	973	830
545	20231207	094500	148199084	974	974	974	974	174
546	20231207	094400	148029608	973	973	974	973	1117
547	20231207	094300	146942507	974	974	974	974	3354
548	20231207	094200	143675711	973	973	973	973	508
549	20231207	094100	143181427	973	974	974	973	3561
550	20231207	094000	139713173	972	972	973	972	3683
551	20231207	093900	136132544	972	973	978	972	2599
552	20231207	093800	133604908	973	977	977	973	115
553	20231207	093700	133492585	973	974	974	973	5630
554	20231207	093600	128011242	974	974	974	974	2427
555	20231207	093500	125647344	974	974	974	973	3091
556	20231207	093400	122636900	980	973	981	973	7407
557	20231207	093300	115401900	973	973	974	973	2008
558	20231207	093200	113447954	973	973	973	972	123
559	20231207	093100	113328276	973	974	974	972	3810
560	20231207	093000	109624764	973	973	974	972	5275
561	20231207	092900	104490243	974	973	974	973	2910
562	20231207	092800	101658733	973	973	974	973	4184
563	20231207	092700	97587381	974	973	974	973	574
564	20231207	092600	97028359	973	973	974	973	5253
565	20231207	092500	91914099	973	973	974	973	4160
566	20231207	092400	87863873	974	974	975	973	1866
567	20231207	092300	86046323	974	974	975	974	3609
568	20231207	092200	82528837	974	973	978	973	2189
569	20231207	092100	80394701	975	971	975	971	4648
570	20231207	092000	75875366	971	971	971	971	0
571	20231207	091900	75875366	971	967	971	967	3296
572	20231207	091800	72684826	967	967	967	967	149
573	20231207	091700	72540743	969	968	969	967	8835
574	20231207	091600	63989216	968	970	970	968	6462
575	20231207	091500	57731581	970	971	971	970	6583
576	20231207	091400	51345431	972	972	972	970	1026
577	20231207	091300	50349807	970	972	972	970	2257
578	20231207	091200	48160403	973	973	973	973	1
579	20231207	091100	48159430	973	973	973	970	1303
580	20231207	091000	46894614	973	973	973	973	0
581	20231207	090900	46894614	973	970	973	966	3594
582	20231207	090800	43411635	970	969	970	967	12212
583	20231207	090700	31597311	969	968	970	968	2432
584	20231207	090600	29240929	970	967	970	967	122
585	20231207	090500	29122631	970	970	970	967	7071
586	20231207	090400	22273229	970	970	970	969	156
587	20231207	090300	22121939	971	971	971	967	3589
588	20231207	090200	18650952	972	972	972	972	3000
589	20231207	090100	15734952	967	973	974	967	10363
590	20231207	090000	5692697	973	970	973	970	5868