KissMeData/007460/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184900	907284793	960	960	960	960	20957
3	20231205	184800	907284793	960	960	960	960	0
4	20231205	184700	907284793	960	960	960	960	0
5	20231205	184600	907284793	960	960	960	960	0
6	20231205	184500	907284793	960	960	960	960	0
7	20231205	184400	907284793	960	960	960	960	0
8	20231205	184300	907284793	960	960	960	960	0
9	20231205	184200	907284793	960	960	960	960	0
10	20231205	184100	907284793	960	960	960	960	0
11	20231205	184000	907284793	960	960	960	960	0
12	20231205	183900	907284793	960	960	960	960	0
13	20231205	183800	907284793	960	960	960	960	0
14	20231205	183700	907284793	960	960	960	960	0
15	20231205	183600	907284793	960	960	960	960	0
16	20231205	183500	907284793	960	960	960	960	0
17	20231205	183400	907284793	960	960	960	960	0
18	20231205	183300	907284793	960	960	960	960	0
19	20231205	183200	907284793	960	960	960	960	0
20	20231205	183100	907284793	960	960	960	960	0
21	20231205	183000	907284793	960	960	960	960	0
22	20231205	182900	907284793	960	960	960	960	0
23	20231205	182800	907284793	960	960	960	960	0
24	20231205	182700	907284793	960	960	960	960	0
25	20231205	182600	907284793	960	960	960	960	0
26	20231205	182500	907284793	960	960	960	960	0
27	20231205	182400	907284793	960	960	960	960	0
28	20231205	182300	907284793	960	960	960	960	0
29	20231205	182200	907284793	960	960	960	960	0
30	20231205	182100	907284793	960	960	960	960	0
31	20231205	182000	907284793	960	960	960	960	0
32	20231205	181900	907284793	960	960	960	960	20957
33	20231205	181800	907284793	960	960	960	960	0
34	20231205	181700	907284793	960	960	960	960	0
35	20231205	181600	907284793	960	960	960	960	0
36	20231205	181500	907284793	960	960	960	960	0
37	20231205	181400	907284793	960	960	960	960	0
38	20231205	181300	907284793	960	960	960	960	0
39	20231205	181200	907284793	960	960	960	960	0
40	20231205	181100	907284793	960	960	960	960	0
41	20231205	181000	907284793	960	960	960	960	0
42	20231205	180900	907284793	960	960	960	960	0
43	20231205	180800	907284793	960	960	960	960	0
44	20231205	180700	907284793	960	960	960	960	0
45	20231205	180600	907284793	960	960	960	960	0
46	20231205	180500	907284793	960	960	960	960	0
47	20231205	180400	907284793	960	960	960	960	0
48	20231205	180300	907284793	960	960	960	960	0
49	20231205	180200	907284793	960	960	960	960	0
50	20231205	180100	907284793	960	960	960	960	0
51	20231205	180000	907284793	960	960	960	960	0
52	20231205	175900	907284793	960	960	960	960	0
53	20231205	175800	907284793	960	960	960	960	0
54	20231205	175700	907284793	960	960	960	960	0
55	20231205	175600	907284793	960	960	960	960	0
56	20231205	175500	907284793	960	960	960	960	0
57	20231205	175400	907284793	960	960	960	960	0
58	20231205	175300	907284793	960	960	960	960	0
59	20231205	175200	907284793	960	960	960	960	0
60	20231205	175100	907284793	960	960	960	960	0
61	20231205	175000	907284793	960	960	960	960	0
62	20231205	174900	907284793	960	960	960	960	20957
63	20231205	174800	907284793	960	960	960	960	0
64	20231205	174700	907284793	960	960	960	960	0
65	20231205	174600	907284793	960	960	960	960	0
66	20231205	174500	907284793	960	960	960	960	0
67	20231205	174400	907284793	960	960	960	960	0
68	20231205	174300	907284793	960	960	960	960	0
69	20231205	174200	907284793	960	960	960	960	0
70	20231205	174100	907284793	960	960	960	960	0
71	20231205	174000	907284793	960	960	960	960	0
72	20231205	173900	907284793	960	960	960	960	0
73	20231205	173800	907284793	960	960	960	960	0
74	20231205	173700	907284793	960	960	960	960	0
75	20231205	173600	907284793	960	960	960	960	0
76	20231205	173500	907284793	960	960	960	960	0
77	20231205	173400	907284793	960	960	960	960	0
78	20231205	173300	907284793	960	960	960	960	0
79	20231205	173200	907284793	960	960	960	960	0
80	20231205	173100	907284793	960	960	960	960	0
81	20231205	173000	907284793	960	960	960	960	0
82	20231205	172900	907284793	960	960	960	960	0
83	20231205	172800	907284793	960	960	960	960	0
84	20231205	172700	907284793	960	960	960	960	0
85	20231205	172600	907284793	960	960	960	960	0
86	20231205	172500	907284793	960	960	960	960	0
87	20231205	172400	907284793	960	960	960	960	0
88	20231205	172300	907284793	960	960	960	960	0
89	20231205	172200	907284793	960	960	960	960	0
90	20231205	172100	907284793	960	960	960	960	0
91	20231205	172000	907284793	960	960	960	960	0
92	20231205	171900	907284793	960	960	960	960	20957
93	20231205	171800	907284793	960	960	960	960	0
94	20231205	171700	907284793	960	960	960	960	0
95	20231205	171600	907284793	960	960	960	960	0
96	20231205	171500	907284793	960	960	960	960	0
97	20231205	171400	907284793	960	960	960	960	0
98	20231205	171300	907284793	960	960	960	960	0
99	20231205	171200	907284793	960	960	960	960	0
100	20231205	171100	907284793	960	960	960	960	0
101	20231205	171000	907284793	960	960	960	960	0
102	20231205	170900	907284793	960	960	960	960	0
103	20231205	170800	907284793	960	960	960	960	0
104	20231205	170700	907284793	960	960	960	960	0
105	20231205	170600	907284793	960	960	960	960	0
106	20231205	170500	907284793	960	960	960	960	0
107	20231205	170400	907284793	960	960	960	960	0
108	20231205	170300	907284793	960	960	960	960	0
109	20231205	170200	907284793	960	960	960	960	0
110	20231205	170100	907284793	960	960	960	960	0
111	20231205	170000	907284793	960	960	960	960	0
112	20231205	165900	907284793	960	960	960	960	0
113	20231205	165800	907284793	960	960	960	960	0
114	20231205	165700	907284793	960	960	960	960	0
115	20231205	165600	907284793	960	960	960	960	0
116	20231205	165500	907284793	960	960	960	960	0
117	20231205	165400	907284793	960	960	960	960	0
118	20231205	165300	907284793	960	960	960	960	0
119	20231205	165200	907284793	960	960	960	960	0
120	20231205	165100	907284793	960	960	960	960	0
121	20231205	165000	907284793	960	960	960	960	0
122	20231205	164900	907284793	960	960	960	960	20957
123	20231205	164800	907284793	960	960	960	960	0
124	20231205	164700	907284793	960	960	960	960	0
125	20231205	164600	907284793	960	960	960	960	0
126	20231205	164500	907284793	960	960	960	960	0
127	20231205	164400	907284793	960	960	960	960	0
128	20231205	164300	907284793	960	960	960	960	0
129	20231205	164200	907284793	960	960	960	960	0
130	20231205	164100	907284793	960	960	960	960	0
131	20231205	164000	907284793	960	960	960	960	0
132	20231205	163900	907284793	960	960	960	960	0
133	20231205	163800	907284793	960	960	960	960	0
134	20231205	163700	907284793	960	960	960	960	0
135	20231205	163600	907284793	960	960	960	960	0
136	20231205	163500	907284793	960	960	960	960	0
137	20231205	163400	907284793	960	960	960	960	0
138	20231205	163300	907284793	960	960	960	960	0
139	20231205	163200	907284793	960	960	960	960	0
140	20231205	163100	907284793	960	960	960	960	0
141	20231205	163000	907284793	960	960	960	960	0
142	20231205	162900	907284793	960	960	960	960	0
143	20231205	162800	907284793	960	960	960	960	0
144	20231205	162700	907284793	960	960	960	960	0
145	20231205	162600	907284793	960	960	960	960	0
146	20231205	162500	907284793	960	960	960	960	0
147	20231205	162400	907284793	960	960	960	960	0
148	20231205	162300	907284793	960	960	960	960	0
149	20231205	162200	907284793	960	960	960	960	0
150	20231205	162100	907284793	960	960	960	960	0
151	20231205	162000	907284793	960	960	960	960	0
152	20231205	161900	907284793	960	960	960	960	20957
153	20231205	161800	907284793	960	960	960	960	0
154	20231205	161700	907284793	960	960	960	960	0
155	20231205	161600	907284793	960	960	960	960	0
156	20231205	161500	907284793	960	960	960	960	0
157	20231205	161400	907284793	960	960	960	960	0
158	20231205	161300	907284793	960	960	960	960	0
159	20231205	161200	907284793	960	960	960	960	0
160	20231205	161100	907284793	960	960	960	960	0
161	20231205	161000	907284793	960	960	960	960	0
162	20231205	160900	907284793	960	960	960	960	0
163	20231205	160800	907284793	960	960	960	960	0
164	20231205	160700	907284793	960	960	960	960	0
165	20231205	160600	907284793	960	960	960	960	0
166	20231205	160500	907284793	960	960	960	960	0
167	20231205	160400	907284793	960	960	960	960	0
168	20231205	160300	907284793	960	960	960	960	0
169	20231205	160200	907284793	960	960	960	960	0
170	20231205	160100	907284793	960	960	960	960	0
171	20231205	160000	907284793	960	960	960	960	0
172	20231205	155900	907284793	960	960	960	960	0
173	20231205	155800	907284793	960	960	960	960	0
174	20231205	155700	907284793	960	960	960	960	0
175	20231205	155600	907284793	960	960	960	960	0
176	20231205	155500	907284793	960	960	960	960	0
177	20231205	155400	907284793	960	960	960	960	0
178	20231205	155300	907284793	960	960	960	960	0
179	20231205	155200	907284793	960	960	960	960	0
180	20231205	155100	907284793	960	960	960	960	0
181	20231205	155000	907284793	960	960	960	960	0
182	20231205	154900	907284793	960	960	960	960	20957
183	20231205	154800	907284793	960	960	960	960	0
184	20231205	154700	907284793	960	960	960	960	0
185	20231205	154600	907284793	960	960	960	960	0
186	20231205	154500	907284793	960	960	960	960	0
187	20231205	154400	907284793	960	960	960	960	0
188	20231205	154300	907284793	960	960	960	960	0
189	20231205	154200	907284793	960	960	960	960	0
190	20231205	154100	907284793	960	960	960	960	0
191	20231205	154000	907284793	960	960	960	960	0
192	20231205	153900	907284793	960	960	960	960	0
193	20231205	153800	907284793	960	960	960	960	0
194	20231205	153700	907284793	960	960	960	960	0
195	20231205	153600	907284793	960	960	960	960	0
196	20231205	153500	907284793	960	960	960	960	0
197	20231205	153400	907284793	960	960	960	960	0
198	20231205	153300	907284793	960	960	960	960	0
199	20231205	153200	907284793	960	960	960	960	0
200	20231205	153100	907284793	960	960	960	960	0
201	20231205	153000	907284793	960	960	960	960	20957
202	20231205	152900	887166073	961	961	961	961	0
203	20231205	152800	887166073	961	961	961	961	0
204	20231205	152700	887166073	961	961	961	961	0
205	20231205	152600	887166073	961	961	961	961	0
206	20231205	152500	887166073	961	961	961	961	0
207	20231205	152400	887166073	961	961	961	961	0
208	20231205	152300	887166073	961	961	961	961	0
209	20231205	152200	887166073	961	961	961	961	0
210	20231205	152100	887166073	961	961	961	961	0
211	20231205	152000	887166073	961	961	961	961	0
212	20231205	151900	887166073	961	961	961	960	2022
213	20231205	151800	885223766	961	961	961	960	390
214	20231205	151700	884849076	961	961	961	960	1148
215	20231205	151600	883746398	961	960	961	959	1378
216	20231205	151500	882423708	960	960	960	959	2187
217	20231205	151400	880326166	960	961	961	960	2071
218	20231205	151300	878337993	960	961	961	959	110
219	20231205	151200	878232391	960	958	960	957	15715
220	20231205	151100	863187871	958	958	960	958	35
221	20231205	151000	863154332	960	958	960	958	1136
222	20231205	150900	862065714	958	961	961	958	8950
223	20231205	150800	853477885	960	960	961	960	3337
224	20231205	150700	850274330	961	961	961	960	427
225	20231205	150600	849864193	961	958	961	957	11921
226	20231205	150500	838440260	961	961	961	957	15017
227	20231205	150400	824067390	961	958	962	957	6341
228	20231205	150300	817996960	962	960	962	958	7312
229	20231205	150200	810986383	960	961	962	959	12591
230	20231205	150100	798900912	961	960	963	960	833
231	20231205	150000	798100337	963	962	963	962	680
232	20231205	145900	797446175	962	962	962	962	0
233	20231205	145800	797446175	962	960	962	960	4298
234	20231205	145700	793316461	960	960	960	958	384
235	20231205	145600	792948020	961	961	961	961	1049
236	20231205	145500	791939931	961	958	961	958	599
237	20231205	145400	791364295	958	958	961	958	16628
238	20231205	145300	775426627	959	961	961	958	5366
239	20231205	145200	770277536	961	963	963	961	846
240	20231205	145100	769463503	961	964	965	961	2568
241	20231205	145000	766986212	960	960	965	960	2500
242	20231205	144900	764576129	960	961	961	960	3215
243	20231205	144800	761488280	960	961	961	960	5543
244	20231205	144700	756166636	961	961	961	960	2698
245	20231205	144600	753576305	961	961	961	960	1746
246	20231205	144500	751899974	962	961	962	960	754
247	20231205	144400	751175797	960	962	962	960	715
248	20231205	144300	750489025	962	959	962	959	6481
249	20231205	144200	744270260	959	959	959	959	509
250	20231205	144100	743782129	958	960	960	958	5867
251	20231205	144000	738158638	959	959	960	958	4698
252	20231205	143900	733653090	959	960	960	959	2176
253	20231205	143800	731566140	959	959	960	959	3011
254	20231205	143700	728678585	960	959	960	959	924
255	20231205	143600	727791849	959	961	962	959	24684
256	20231205	143500	704097809	960	960	960	960	3393
257	20231205	143400	700840529	960	960	962	960	2145
258	20231205	143300	698780411	960	960	962	960	667
259	20231205	143200	698139769	960	962	962	960	6340
260	20231205	143100	692046276	962	962	964	962	1452
261	20231205	143000	690649132	962	963	964	962	2300
262	20231205	142900	688434074	964	964	964	963	1135
263	20231205	142800	687339937	963	964	964	963	2163
264	20231205	142700	685254808	963	965	965	963	2164
265	20231205	142600	683170554	963	963	963	963	5
266	20231205	142500	683165739	962	964	965	962	13297
267	20231205	142400	670359175	962	964	964	962	1541
268	20231205	142300	668875035	963	964	965	963	917
269	20231205	142200	667990501	964	962	964	962	247
270	20231205	142100	667752545	962	966	966	962	1206
271	20231205	142000	666591386	963	964	966	963	16081
272	20231205	141900	651103692	966	966	966	966	162
273	20231205	141800	650947200	965	966	966	965	7233
274	20231205	141700	643967164	966	967	967	965	2258
275	20231205	141600	641788101	967	966	967	966	11577
276	20231205	141500	630604558	967	966	967	966	206
277	20231205	141400	630405373	967	967	967	967	10
278	20231205	141300	630395703	967	967	968	967	2298
279	20231205	141200	628173377	967	967	968	967	778
280	20231205	141100	627420891	967	968	968	967	1836
281	20231205	141000	625644775	968	968	968	968	160
282	20231205	140900	625489895	968	968	969	967	2666
283	20231205	140800	622909451	967	968	968	967	73
284	20231205	140700	622838817	967	966	967	965	2049
285	20231205	140600	620860940	967	967	967	967	292
286	20231205	140500	620578576	967	967	967	967	202
287	20231205	140400	620383242	967	966	968	965	164
288	20231205	140300	620224658	968	964	968	964	2321
289	20231205	140200	617984912	963	965	965	963	8074
290	20231205	140100	610201087	965	968	968	965	5280
291	20231205	140000	605105365	968	966	968	966	1218
292	20231205	135900	603928457	966	968	968	966	2904
293	20231205	135800	601123133	968	967	968	967	416
294	20231205	135700	600720651	968	968	968	968	176
295	20231205	135600	600550283	968	967	968	967	3817
296	20231205	135500	596859234	967	965	967	965	535
297	20231205	135400	596342639	967	967	967	967	161
298	20231205	135300	596186952	967	965	967	965	2
299	20231205	135200	596185020	965	967	967	965	1260
300	20231205	135100	594966800	967	967	967	967	159
301	20231205	135000	594813047	967	967	967	967	0
302	20231205	134900	594813047	967	965	967	965	1160
303	20231205	134800	593693327	967	966	967	966	161
304	20231205	134700	593537641	967	963	967	963	730
305	20231205	134600	592833916	963	964	966	963	2541
306	20231205	134500	590384064	964	965	966	964	4442
307	20231205	134400	586097377	966	966	966	965	1478
308	20231205	134300	584670457	965	966	967	965	1362
309	20231205	134200	583354610	966	966	966	965	11
310	20231205	134100	583343985	965	967	967	965	1796
311	20231205	134000	581607520	967	967	967	966	189
312	20231205	133900	581424758	966	967	967	965	1416
313	20231205	133800	580056621	965	967	967	965	211
314	20231205	133700	579852642	965	967	967	965	181
315	20231205	133600	579677621	965	967	967	965	1668
316	20231205	133500	578066681	964	964	964	964	0
317	20231205	133400	578066681	964	965	967	964	447
318	20231205	133300	577635293	964	966	966	964	162
319	20231205	133200	577478805	964	966	966	964	4129
320	20231205	133100	573498129	966	964	967	964	117
321	20231205	133000	573385071	967	965	967	964	263
322	20231205	132900	573130926	965	966	966	964	10529
323	20231205	132800	562966268	966	967	969	966	585
324	20231205	132700	562400577	969	969	969	969	160
325	20231205	132600	562245537	969	969	969	969	97
326	20231205	132500	562151544	969	969	969	969	1163
327	20231205	132400	561024597	969	968	969	967	1016
328	20231205	132300	560041130	969	969	969	969	0
329	20231205	132200	560041130	969	966	969	966	656
330	20231205	132100	559406930	969	969	969	969	163
331	20231205	132000	559248983	967	969	969	967	404
332	20231205	131900	558858311	966	969	969	966	4711
333	20231205	131800	554306653	967	969	969	967	2599
334	20231205	131700	551793100	967	969	969	967	7
335	20231205	131600	551786321	969	969	969	967	385
336	20231205	131500	551413258	969	969	969	967	292
337	20231205	131400	551130456	966	966	966	966	3333
338	20231205	131300	547910778	969	969	969	969	160
339	20231205	131200	547755738	966	969	969	966	1203
340	20231205	131100	546593031	966	966	966	966	1375
341	20231205	131000	545264781	969	969	969	969	187
342	20231205	130900	545083578	969	969	969	969	214
343	20231205	130800	544876212	966	969	970	966	1537
344	20231205	130700	543389454	970	970	970	970	169
345	20231205	130600	543225524	970	970	970	970	160
346	20231205	130500	543070324	971	971	971	971	0
347	20231205	130400	543070324	971	969	971	967	2787
348	20231205	130300	540370901	970	971	971	970	4368
349	20231205	130200	536132533	970	970	970	970	134
350	20231205	130100	536002553	971	970	971	969	1215
351	20231205	130000	534823654	969	969	969	969	101
352	20231205	125900	534725785	967	967	967	967	50
353	20231205	125800	534677435	967	971	971	967	447
354	20231205	125700	534244546	970	970	970	970	944
355	20231205	125600	533328866	970	967	970	967	714
356	20231205	125500	532638425	967	970	970	967	4613
357	20231205	125400	528177174	967	967	970	967	807
358	20231205	125300	527394877	969	968	969	966	273
359	20231205	125200	527130478	966	967	969	966	460
360	20231205	125100	526685532	966	968	968	966	1085
361	20231205	125000	525636819	968	968	969	967	3906
362	20231205	124900	521859423	967	967	969	967	639
363	20231205	124800	521241176	967	967	969	967	126
364	20231205	124700	521119252	969	969	970	967	1408
365	20231205	124600	519755734	968	969	969	968	162
366	20231205	124500	519598758	968	968	968	968	103
367	20231205	124400	519499054	968	968	969	966	835
368	20231205	124300	518689946	966	969	969	966	1685
369	20231205	124200	517057199	969	969	969	967	117
370	20231205	124100	516944026	969	968	969	968	262
371	20231205	124000	516690408	969	969	969	969	160
372	20231205	123900	516535368	969	969	969	967	102
373	20231205	123800	516436730	970	967	970	967	164
374	20231205	123700	516277656	967	970	970	967	211
375	20231205	123600	516073109	971	966	971	966	14
376	20231205	123500	516059580	971	971	971	971	304
377	20231205	123400	515764396	971	971	971	971	160
378	20231205	123300	515609036	968	968	968	968	340
379	20231205	123200	515279916	971	971	971	971	159
380	20231205	123100	515125527	971	971	971	971	534
381	20231205	123000	514607013	971	970	971	970	2062
382	20231205	122900	512606232	968	968	968	968	21
383	20231205	122800	512585904	968	968	968	968	960
384	20231205	122700	511656624	968	968	968	968	0
385	20231205	122600	511656624	968	968	968	965	363
386	20231205	122500	511305259	968	967	968	965	166
387	20231205	122400	511144758	965	966	968	965	343
388	20231205	122300	510813658	966	966	966	966	180
389	20231205	122200	510639778	970	970	970	970	160
390	20231205	122100	510484578	970	970	970	970	0
391	20231205	122000	510484578	970	970	970	970	160
392	20231205	121900	510329378	970	970	970	970	161
393	20231205	121800	510173208	969	969	970	969	1665
394	20231205	121700	508559822	969	968	969	968	496
395	20231205	121600	508079534	968	969	969	968	277
396	20231205	121500	507811238	968	968	968	968	922
397	20231205	121400	506918742	969	968	969	968	299
398	20231205	121300	506629089	968	968	968	964	355
399	20231205	121200	506286100	969	969	969	969	0
400	20231205	121100	506286100	969	969	969	969	264
401	20231205	121000	506030284	969	969	969	969	1170
402	20231205	120900	504896554	969	969	969	969	0
403	20231205	120800	504896554	969	969	969	969	161
404	20231205	120700	504740545	967	968	969	967	1544
405	20231205	120600	503246637	968	968	968	962	14231
406	20231205	120500	489535037	967	967	967	967	160
407	20231205	120400	489380317	965	965	965	965	1348
408	20231205	120300	488079497	965	965	965	964	3872
409	20231205	120200	484343066	965	965	965	964	197
410	20231205	120100	484152994	965	965	965	965	165
411	20231205	120000	483993769	965	965	965	965	3089
412	20231205	115900	481012884	965	965	965	965	300
413	20231205	115800	480723384	965	965	965	965	1173
414	20231205	115700	479591439	965	965	965	965	4
415	20231205	115600	479587579	965	965	965	965	160
416	20231205	115500	479433179	964	965	965	964	182
417	20231205	115400	479257571	965	965	965	965	0
418	20231205	115300	479257571	965	965	965	965	345
419	20231205	115200	478924646	965	965	965	964	468
420	20231205	115100	478473046	965	966	966	965	7
421	20231205	115000	478466286	966	966	966	964	1206
422	20231205	114900	477301298	966	967	967	966	161
423	20231205	114800	477145612	966	966	966	966	47
424	20231205	114700	477100210	967	967	967	967	173
425	20231205	114600	476932919	966	964	966	964	11
426	20231205	114500	476922295	966	965	966	964	725
427	20231205	114400	476223016	965	965	965	964	1092
428	20231205	114300	475169239	965	964	965	964	2399
429	20231205	114200	472856221	965	965	965	964	2643
430	20231205	114100	470305826	966	966	966	966	1568
431	20231205	114000	468791138	967	967	967	967	922
432	20231205	113900	467899564	967	967	967	967	1
433	20231205	113800	467898597	967	967	967	967	160
434	20231205	113700	467743877	967	967	967	967	192
435	20231205	113600	467558213	967	966	967	966	208
436	20231205	113500	467357079	967	968	968	967	5890
437	20231205	113400	461657770	969	968	970	968	1867
438	20231205	113300	459849927	968	968	968	968	835
439	20231205	113200	459041647	969	968	970	968	914
440	20231205	113100	458155928	968	968	969	968	302
441	20231205	113000	457863433	968	969	969	968	128
442	20231205	112900	457739421	969	969	970	969	386
443	20231205	112800	457365271	970	970	970	970	160
444	20231205	112700	457210071	970	968	970	968	803
445	20231205	112600	456432193	970	968	970	968	161
446	20231205	112500	456276025	970	970	970	969	1578
447	20231205	112400	454745568	969	968	969	968	1123
448	20231205	112300	453657404	968	968	969	968	263
449	20231205	112200	453402660	968	969	969	968	165
450	20231205	112100	453242777	968	967	968	967	467
451	20231205	112000	452791176	967	969	969	967	6447
452	20231205	111900	446550041	970	970	970	970	1436
453	20231205	111800	445157121	969	969	969	969	1
454	20231205	111700	445156152	968	970	971	968	1768
455	20231205	111600	443441034	971	968	971	968	1672
456	20231205	111500	441819209	970	970	970	970	0
457	20231205	111400	441819209	970	969	970	968	264
458	20231205	111300	441563134	970	970	971	970	4040
459	20231205	111200	437644325	969	969	969	969	2
460	20231205	111100	437642387	968	969	970	968	5732
461	20231205	111000	432085887	970	967	970	967	2189
462	20231205	110900	429968916	966	967	967	966	2002
463	20231205	110800	428032984	966	966	967	966	274
464	20231205	110700	427768130	966	966	966	966	3
465	20231205	110600	427765232	965	964	965	964	4500
466	20231205	110500	423422734	963	966	966	963	216
467	20231205	110400	423214256	963	967	967	963	7869
468	20231205	110300	415623353	965	966	966	965	5877
469	20231205	110200	409946666	966	968	969	966	8211
470	20231205	110100	402007351	968	970	970	967	8916
471	20231205	110000	393374185	970	970	971	970	235
472	20231205	105900	393146214	970	968	970	968	212
473	20231205	105800	392940788	968	969	969	967	1736
474	20231205	105700	391260364	968	968	970	967	4749
475	20231205	105600	386663477	968	969	969	968	313
476	20231205	105500	386360315	968	972	972	968	5582
477	20231205	105400	380944464	971	970	973	970	4554
478	20231205	105300	376518132	974	969	974	969	1533
479	20231205	105200	375031150	970	973	974	969	13415
480	20231205	105100	361982191	973	969	973	969	675
481	20231205	105000	361327311	969	968	970	968	2826
482	20231205	104900	358587899	968	968	970	968	298
483	20231205	104800	358299198	968	968	970	968	4035
484	20231205	104700	354393302	968	968	970	968	1813
485	20231205	104600	352636789	970	970	972	967	4159
486	20231205	104500	348605588	972	969	973	969	10410
487	20231205	104400	338497261	969	970	970	969	2461
488	20231205	104300	336112279	970	969	970	969	3563
489	20231205	104200	332659730	969	968	969	967	455
490	20231205	104100	332219338	968	967	968	967	1172
491	20231205	104000	331085682	968	967	968	966	3841
492	20231205	103900	327373114	967	968	968	967	2117
493	20231205	103800	325325971	968	970	970	968	2155
494	20231205	103700	323239371	970	968	970	965	14520
495	20231205	103600	309172007	966	965	967	965	5649
496	20231205	103500	303715172	963	963	964	960	11959
497	20231205	103400	292195557	963	963	963	963	227
498	20231205	103300	291976956	959	963	963	959	1502
499	20231205	103200	290536494	959	961	963	959	1254
500	20231205	103100	289332516	961	961	961	961	306
501	20231205	103000	289038450	963	963	963	963	160
502	20231205	102900	288884370	963	962	963	960	1730
503	20231205	102800	287221098	962	963	963	962	226
504	20231205	102700	287003606	963	963	963	963	261
505	20231205	102600	286752263	962	962	963	962	832
506	20231205	102500	285951696	963	963	963	962	254
507	20231205	102400	285707305	963	963	963	962	2382
508	20231205	102300	283413569	963	962	963	962	1183
509	20231205	102200	282275039	962	961	962	959	2014
510	20231205	102100	280343289	961	959	961	959	9
511	20231205	102000	280334652	959	959	963	959	666
512	20231205	101900	279695312	961	959	961	958	5560
513	20231205	101800	274363762	958	959	959	958	334
514	20231205	101700	274043470	960	958	960	958	2016
515	20231205	101600	272112124	958	959	959	958	5337
516	20231205	101500	266998922	959	959	960	958	3828
517	20231205	101400	263329891	959	960	960	959	10975
518	20231205	101300	252804595	959	960	960	959	2079
519	20231205	101200	250810763	959	959	960	959	166
520	20231205	101100	250651409	959	962	962	959	1278
521	20231205	101000	249424212	960	962	962	960	6677
522	20231205	100900	243013134	962	963	963	962	230
523	20231205	100800	242791649	962	961	962	961	509
524	20231205	100700	242302085	960	960	960	960	3577
525	20231205	100600	238868165	960	961	963	960	6081
526	20231205	100500	233023690	961	962	964	961	2445
527	20231205	100400	230667276	964	964	964	964	31
528	20231205	100300	230637392	964	964	964	962	547
529	20231205	100200	230110682	961	964	964	960	13787
530	20231205	100100	216833078	965	965	966	965	1067
531	20231205	100000	215803421	966	966	966	966	200
532	20231205	095900	215610221	966	966	966	966	224
533	20231205	095800	215393837	966	966	966	966	139
534	20231205	095700	215259563	966	966	966	964	3149
535	20231205	095600	212221313	967	967	967	967	162
536	20231205	095500	212064659	967	967	967	967	3163
537	20231205	095400	209006038	967	966	967	966	172
538	20231205	095300	208839725	967	967	967	967	258
539	20231205	095200	208590239	967	968	968	967	114
540	20231205	095100	208479998	967	966	967	964	11473
541	20231205	095000	197395950	966	965	966	965	2764
542	20231205	094900	194728525	965	966	966	965	871
543	20231205	094800	193887224	966	964	966	964	1171
544	20231205	094700	192756409	965	964	965	964	82
545	20231205	094600	192677302	965	966	966	965	617
546	20231205	094500	192081874	966	965	966	965	1458
547	20231205	094400	190673476	966	967	967	966	3388
548	20231205	094300	187400483	967	967	967	967	1001
549	20231205	094200	186432516	967	963	967	963	13125
550	20231205	094100	173762157	963	960	963	960	568
551	20231205	094000	173216682	960	960	960	960	7030
552	20231205	093900	166467882	960	960	960	959	7951
553	20231205	093800	158841670	960	963	963	960	1160
554	20231205	093700	157727440	963	963	963	960	534
555	20231205	093600	157214429	963	963	963	963	201
556	20231205	093500	157020866	963	962	963	962	129
557	20231205	093400	156896728	962	962	962	962	118
558	20231205	093300	156783212	962	962	962	962	57
559	20231205	093200	156728378	962	962	962	960	42
560	20231205	093100	156687976	959	962	963	959	780
561	20231205	093000	155938080	962	963	963	961	378
562	20231205	092900	155574697	963	963	964	961	1245
563	20231205	092800	154375758	963	962	963	962	830
564	20231205	092700	153576488	963	959	963	958	1506
565	20231205	092600	152132666	959	959	959	958	1903
566	20231205	092500	150308810	958	959	959	958	1164
567	20231205	092400	149192537	958	959	959	958	1150
568	20231205	092300	148090735	959	963	963	959	3449
569	20231205	092200	144783094	963	959	963	959	1132
570	20231205	092100	143696758	959	962	962	959	12942
571	20231205	092000	131268639	962	965	965	962	9402
572	20231205	091900	122218516	965	965	965	965	87
573	20231205	091800	122134561	965	965	965	964	2572
574	20231205	091700	119654682	965	966	966	965	1030
575	20231205	091600	118660681	966	966	966	965	2122
576	20231205	091500	116611854	966	964	967	964	613
577	20231205	091400	116020884	964	963	964	963	965
578	20231205	091300	115091588	962	966	966	962	2559
579	20231205	091200	112621700	966	967	967	962	10267
580	20231205	091100	102734395	962	962	967	960	10588
581	20231205	091000	92544818	962	964	966	962	6043
582	20231205	090900	86720728	964	967	968	964	7291
583	20231205	090800	79677147	965	969	969	965	2406
584	20231205	090700	77349173	967	959	967	955	23273
585	20231205	090600	54920823	958	957	960	955	7306
586	20231205	090500	47913469	955	956	958	954	20496
587	20231205	090400	28328609	956	957	958	956	3205
588	20231205	090300	25261123	958	958	963	958	2672
589	20231205	090200	22695308	963	961	963	961	2239
590	20231205	090100	20543341	961	961	964	956	7735
591	20231205	090000	13120414	961	961	961	958	13660