KissMeData/009810/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185300	63139321	528	528	528	528	3419
3	20231211	185200	63139321	528	528	528	528	0
4	20231211	185100	63139321	528	528	528	528	0
5	20231211	185000	63139321	528	528	528	528	0
6	20231211	184900	63139321	528	528	528	528	0
7	20231211	184800	63139321	528	528	528	528	0
8	20231211	184700	63139321	528	528	528	528	0
9	20231211	184600	63139321	528	528	528	528	0
10	20231211	184500	63139321	528	528	528	528	0
11	20231211	184400	63139321	528	528	528	528	0
12	20231211	184300	63139321	528	528	528	528	0
13	20231211	184200	63139321	528	528	528	528	0
14	20231211	184100	63139321	528	528	528	528	0
15	20231211	184000	63139321	528	528	528	528	0
16	20231211	183900	63139321	528	528	528	528	0
17	20231211	183800	63139321	528	528	528	528	0
18	20231211	183700	63139321	528	528	528	528	0
19	20231211	183600	63139321	528	528	528	528	0
20	20231211	183500	63139321	528	528	528	528	0
21	20231211	183400	63139321	528	528	528	528	0
22	20231211	183300	63139321	528	528	528	528	0
23	20231211	183200	63139321	528	528	528	528	0
24	20231211	183100	63139321	528	528	528	528	0
25	20231211	183000	63139321	528	528	528	528	0
26	20231211	182900	63139321	528	528	528	528	0
27	20231211	182800	63139321	528	528	528	528	0
28	20231211	182700	63139321	528	528	528	528	0
29	20231211	182600	63139321	528	528	528	528	0
30	20231211	182500	63139321	528	528	528	528	0
31	20231211	182400	63139321	528	528	528	528	0
32	20231211	182300	63139321	528	528	528	528	3419
33	20231211	182200	63139321	528	528	528	528	0
34	20231211	182100	63139321	528	528	528	528	0
35	20231211	182000	63139321	528	528	528	528	0
36	20231211	181900	63139321	528	528	528	528	0
37	20231211	181800	63139321	528	528	528	528	0
38	20231211	181700	63139321	528	528	528	528	0
39	20231211	181600	63139321	528	528	528	528	0
40	20231211	181500	63139321	528	528	528	528	0
41	20231211	181400	63139321	528	528	528	528	0
42	20231211	181300	63139321	528	528	528	528	0
43	20231211	181200	63139321	528	528	528	528	0
44	20231211	181100	63139321	528	528	528	528	0
45	20231211	181000	63139321	528	528	528	528	0
46	20231211	180900	63139321	528	528	528	528	0
47	20231211	180800	63139321	528	528	528	528	0
48	20231211	180700	63139321	528	528	528	528	0
49	20231211	180600	63139321	528	528	528	528	0
50	20231211	180500	63139321	528	528	528	528	0
51	20231211	180400	63139321	528	528	528	528	0
52	20231211	180300	63139321	528	528	528	528	0
53	20231211	180200	63139321	528	528	528	528	0
54	20231211	180100	63139321	528	528	528	528	0
55	20231211	180000	63139321	528	528	528	528	0
56	20231211	175900	63139321	528	528	528	528	0
57	20231211	175800	63139321	528	528	528	528	0
58	20231211	175700	63139321	528	528	528	528	0
59	20231211	175600	63139321	528	528	528	528	0
60	20231211	175500	63139321	528	528	528	528	0
61	20231211	175400	63139321	528	528	528	528	0
62	20231211	175300	63139321	528	528	528	528	3419
63	20231211	175200	63139321	528	528	528	528	0
64	20231211	175100	63139321	528	528	528	528	0
65	20231211	175000	63139321	528	528	528	528	0
66	20231211	174900	63139321	528	528	528	528	0
67	20231211	174800	63139321	528	528	528	528	0
68	20231211	174700	63139321	528	528	528	528	0
69	20231211	174600	63139321	528	528	528	528	0
70	20231211	174500	63139321	528	528	528	528	0
71	20231211	174400	63139321	528	528	528	528	0
72	20231211	174300	63139321	528	528	528	528	0
73	20231211	174200	63139321	528	528	528	528	0
74	20231211	174100	63139321	528	528	528	528	0
75	20231211	174000	63139321	528	528	528	528	0
76	20231211	173900	63139321	528	528	528	528	0
77	20231211	173800	63139321	528	528	528	528	0
78	20231211	173700	63139321	528	528	528	528	0
79	20231211	173600	63139321	528	528	528	528	0
80	20231211	173500	63139321	528	528	528	528	0
81	20231211	173400	63139321	528	528	528	528	0
82	20231211	173300	63139321	528	528	528	528	0
83	20231211	173200	63139321	528	528	528	528	0
84	20231211	173100	63139321	528	528	528	528	0
85	20231211	173000	63139321	528	528	528	528	0
86	20231211	172900	63139321	528	528	528	528	0
87	20231211	172800	63139321	528	528	528	528	0
88	20231211	172700	63139321	528	528	528	528	0
89	20231211	172600	63139321	528	528	528	528	0
90	20231211	172500	63139321	528	528	528	528	0
91	20231211	172400	63139321	528	528	528	528	0
92	20231211	172300	63139321	528	528	528	528	3419
93	20231211	172200	63139321	528	528	528	528	0
94	20231211	172100	63139321	528	528	528	528	0
95	20231211	172000	63139321	528	528	528	528	0
96	20231211	171900	63139321	528	528	528	528	0
97	20231211	171800	63139321	528	528	528	528	0
98	20231211	171700	63139321	528	528	528	528	0
99	20231211	171600	63139321	528	528	528	528	0
100	20231211	171500	63139321	528	528	528	528	0
101	20231211	171400	63139321	528	528	528	528	0
102	20231211	171300	63139321	528	528	528	528	0
103	20231211	171200	63139321	528	528	528	528	0
104	20231211	171100	63139321	528	528	528	528	0
105	20231211	171000	63139321	528	528	528	528	0
106	20231211	170900	63139321	528	528	528	528	0
107	20231211	170800	63139321	528	528	528	528	0
108	20231211	170700	63139321	528	528	528	528	0
109	20231211	170600	63139321	528	528	528	528	0
110	20231211	170500	63139321	528	528	528	528	0
111	20231211	170400	63139321	528	528	528	528	0
112	20231211	170300	63139321	528	528	528	528	0
113	20231211	170200	63139321	528	528	528	528	0
114	20231211	170100	63139321	528	528	528	528	0
115	20231211	170000	63139321	528	528	528	528	0
116	20231211	165900	63139321	528	528	528	528	0
117	20231211	165800	63139321	528	528	528	528	0
118	20231211	165700	63139321	528	528	528	528	0
119	20231211	165600	63139321	528	528	528	528	0
120	20231211	165500	63139321	528	528	528	528	0
121	20231211	165400	63139321	528	528	528	528	0
122	20231211	165300	63139321	528	528	528	528	3419
123	20231211	165200	63139321	528	528	528	528	0
124	20231211	165100	63139321	528	528	528	528	0
125	20231211	165000	63139321	528	528	528	528	0
126	20231211	164900	63139321	528	528	528	528	0
127	20231211	164800	63139321	528	528	528	528	0
128	20231211	164700	63139321	528	528	528	528	0
129	20231211	164600	63139321	528	528	528	528	0
130	20231211	164500	63139321	528	528	528	528	0
131	20231211	164400	63139321	528	528	528	528	0
132	20231211	164300	63139321	528	528	528	528	0
133	20231211	164200	63139321	528	528	528	528	0
134	20231211	164100	63139321	528	528	528	528	0
135	20231211	164000	63139321	528	528	528	528	0
136	20231211	163900	63139321	528	528	528	528	0
137	20231211	163800	63139321	528	528	528	528	0
138	20231211	163700	63139321	528	528	528	528	0
139	20231211	163600	63139321	528	528	528	528	0
140	20231211	163500	63139321	528	528	528	528	0
141	20231211	163400	63139321	528	528	528	528	0
142	20231211	163300	63139321	528	528	528	528	0
143	20231211	163200	63139321	528	528	528	528	0
144	20231211	163100	63139321	528	528	528	528	0
145	20231211	163000	63139321	528	528	528	528	0
146	20231211	162900	63139321	528	528	528	528	0
147	20231211	162800	63139321	528	528	528	528	0
148	20231211	162700	63139321	528	528	528	528	0
149	20231211	162600	63139321	528	528	528	528	0
150	20231211	162500	63139321	528	528	528	528	0
151	20231211	162400	63139321	528	528	528	528	0
152	20231211	162300	63139321	528	528	528	528	3419
153	20231211	162200	63139321	528	528	528	528	0
154	20231211	162100	63139321	528	528	528	528	0
155	20231211	162000	63139321	528	528	528	528	0
156	20231211	161900	63139321	528	528	528	528	0
157	20231211	161800	63139321	528	528	528	528	0
158	20231211	161700	63139321	528	528	528	528	0
159	20231211	161600	63139321	528	528	528	528	0
160	20231211	161500	63139321	528	528	528	528	0
161	20231211	161400	63139321	528	528	528	528	0
162	20231211	161300	63139321	528	528	528	528	0
163	20231211	161200	63139321	528	528	528	528	0
164	20231211	161100	63139321	528	528	528	528	0
165	20231211	161000	63139321	528	528	528	528	0
166	20231211	160900	63139321	528	528	528	528	0
167	20231211	160800	63139321	528	528	528	528	0
168	20231211	160700	63139321	528	528	528	528	0
169	20231211	160600	63139321	528	528	528	528	0
170	20231211	160500	63139321	528	528	528	528	0
171	20231211	160400	63139321	528	528	528	528	0
172	20231211	160300	63139321	528	528	528	528	0
173	20231211	160200	63139321	528	528	528	528	0
174	20231211	160100	63139321	528	528	528	528	0
175	20231211	160000	63139321	528	528	528	528	0
176	20231211	155900	63139321	528	528	528	528	0
177	20231211	155800	63139321	528	528	528	528	0
178	20231211	155700	63139321	528	528	528	528	0
179	20231211	155600	63139321	528	528	528	528	0
180	20231211	155500	63139321	528	528	528	528	0
181	20231211	155400	63139321	528	528	528	528	0
182	20231211	155300	63139321	528	528	528	528	3419
183	20231211	155200	63139321	528	528	528	528	0
184	20231211	155100	63139321	528	528	528	528	0
185	20231211	155000	63139321	528	528	528	528	0
186	20231211	154900	63139321	528	528	528	528	0
187	20231211	154800	63139321	528	528	528	528	0
188	20231211	154700	63139321	528	528	528	528	0
189	20231211	154600	63139321	528	528	528	528	0
190	20231211	154500	63139321	528	528	528	528	0
191	20231211	154400	63139321	528	528	528	528	0
192	20231211	154300	63139321	528	528	528	528	0
193	20231211	154200	63139321	528	528	528	528	0
194	20231211	154100	63139321	528	528	528	528	0
195	20231211	154000	63139321	528	528	528	528	0
196	20231211	153900	63139321	528	528	528	528	0
197	20231211	153800	63139321	528	528	528	528	0
198	20231211	153700	63139321	528	528	528	528	0
199	20231211	153600	63139321	528	528	528	528	0
200	20231211	153500	63139321	528	528	528	528	0
201	20231211	153400	63139321	528	528	528	528	0
202	20231211	153300	63139321	528	528	528	528	0
203	20231211	153200	63139321	528	528	528	528	0
204	20231211	153100	63139321	528	528	528	528	0
205	20231211	153000	63139321	528	528	528	528	3419
206	20231211	152900	61334089	529	529	529	529	0
207	20231211	152800	61334089	529	529	529	529	0
208	20231211	152700	61334089	529	529	529	529	0
209	20231211	152600	61334089	529	529	529	529	0
210	20231211	152500	61334089	529	529	529	529	0
211	20231211	152400	61334089	529	529	529	529	0
212	20231211	152300	61334089	529	529	529	529	0
213	20231211	152200	61334089	529	529	529	529	0
214	20231211	152100	61334089	529	529	529	529	0
215	20231211	152000	61334089	529	529	529	529	0
216	20231211	151900	61334089	529	527	529	527	40
217	20231211	151800	61312991	524	524	524	524	1111
218	20231211	151700	60730827	524	526	526	524	847
219	20231211	151600	60286940	528	528	528	528	0
220	20231211	151500	60286940	528	528	528	528	0
221	20231211	151400	60286940	528	528	528	528	0
222	20231211	151300	60286940	528	528	528	528	1
223	20231211	151200	60286412	529	529	529	529	0
224	20231211	151100	60286412	529	529	529	529	0
225	20231211	151000	60286412	529	529	529	529	0
226	20231211	150900	60286412	529	529	529	529	0
227	20231211	150800	60286412	529	529	529	529	0
228	20231211	150700	60286412	529	529	529	529	0
229	20231211	150600	60286412	529	529	529	529	0
230	20231211	150500	60286412	529	529	529	529	0
231	20231211	150400	60286412	529	529	529	529	0
232	20231211	150300	60286412	529	529	529	529	0
233	20231211	150200	60286412	529	529	529	529	38
234	20231211	150100	60266310	529	528	529	528	10
235	20231211	150000	60261026	524	524	524	524	0
236	20231211	145900	60261026	524	524	524	524	0
237	20231211	145800	60261026	524	525	525	524	7127
238	20231211	145700	56524278	530	530	530	530	0
239	20231211	145600	56524278	530	530	530	530	0
240	20231211	145500	56524278	530	530	530	530	0
241	20231211	145400	56524278	530	530	530	530	0
242	20231211	145300	56524278	530	528	530	528	40
243	20231211	145200	56503118	527	527	527	527	2041
244	20231211	145100	55427511	525	526	526	525	17449
245	20231211	145000	46264337	525	525	525	525	0
246	20231211	144900	46264337	525	525	525	525	500
247	20231211	144800	46001837	525	525	525	525	0
248	20231211	144700	46001837	525	525	525	525	295
249	20231211	144600	45846962	525	525	525	525	1080
250	20231211	144500	45279962	525	525	525	525	207
251	20231211	144400	45171287	526	526	526	526	0
252	20231211	144300	45171287	526	526	526	526	0
253	20231211	144200	45171287	526	526	526	526	0
254	20231211	144100	45171287	526	526	526	526	0
255	20231211	144000	45171287	526	526	526	526	0
256	20231211	143900	45171287	526	526	526	526	0
257	20231211	143800	45171287	526	526	526	526	0
258	20231211	143700	45171287	526	526	526	526	0
259	20231211	143600	45171287	526	526	526	526	10
260	20231211	143500	45166027	526	526	526	526	0
261	20231211	143400	45166027	526	526	526	526	0
262	20231211	143300	45166027	526	526	526	526	10
263	20231211	143200	45160767	526	526	526	526	0
264	20231211	143100	45160767	526	526	526	526	0
265	20231211	143000	45160767	526	526	526	526	0
266	20231211	142900	45160767	526	526	526	526	0
267	20231211	142800	45160767	526	526	526	526	0
268	20231211	142700	45160767	526	526	526	526	0
269	20231211	142600	45160767	526	526	526	526	0
270	20231211	142500	45160767	526	526	526	526	0
271	20231211	142400	45160767	526	526	526	526	0
272	20231211	142300	45160767	526	526	526	526	0
273	20231211	142200	45160767	526	526	526	526	0
274	20231211	142100	45160767	526	526	526	526	5
275	20231211	142000	45158137	525	525	525	525	0
276	20231211	141900	45158137	525	525	525	525	0
277	20231211	141800	45158137	525	525	525	525	0
278	20231211	141700	45158137	525	525	525	525	0
279	20231211	141600	45158137	525	526	526	525	217
280	20231211	141500	45043996	526	526	526	526	0
281	20231211	141400	45043996	526	526	526	526	0
282	20231211	141300	45043996	526	526	526	526	284
283	20231211	141200	44894612	526	526	526	526	15
284	20231211	141100	44886722	525	525	525	525	0
285	20231211	141000	44886722	525	525	525	525	0
286	20231211	140900	44886722	525	525	525	525	0
287	20231211	140800	44886722	525	525	525	525	0
288	20231211	140700	44886722	525	525	525	525	0
289	20231211	140600	44886722	525	525	525	525	0
290	20231211	140500	44886722	525	525	525	525	0
291	20231211	140400	44886722	525	525	525	525	7
292	20231211	140300	44883047	525	525	525	525	7
293	20231211	140200	44879372	525	525	526	525	202
294	20231211	140100	44773321	525	527	527	525	4
295	20231211	140000	44771217	527	527	527	527	0
296	20231211	135900	44771217	527	527	527	527	0
297	20231211	135800	44771217	527	527	527	527	0
298	20231211	135700	44771217	527	527	527	527	0
299	20231211	135600	44771217	527	527	527	527	0
300	20231211	135500	44771217	527	527	527	527	300
301	20231211	135400	44613117	528	528	528	528	0
302	20231211	135300	44613117	528	528	528	528	0
303	20231211	135200	44613117	528	528	528	528	0
304	20231211	135100	44613117	528	528	528	528	0
305	20231211	135000	44613117	528	527	528	527	471
306	20231211	134900	44364862	527	527	527	527	1
307	20231211	134800	44364335	527	527	527	527	0
308	20231211	134700	44364335	527	527	527	527	0
309	20231211	134600	44364335	527	527	527	527	100
310	20231211	134500	44311635	527	527	527	527	0
311	20231211	134400	44311635	527	527	527	527	0
312	20231211	134300	44311635	527	527	527	527	0
313	20231211	134200	44311635	527	527	527	527	0
314	20231211	134100	44311635	527	527	527	527	0
315	20231211	134000	44311635	527	527	527	527	0
316	20231211	133900	44311635	527	527	527	527	0
317	20231211	133800	44311635	527	527	527	527	0
318	20231211	133700	44311635	527	527	527	527	2
319	20231211	133600	44310581	524	525	525	524	500
320	20231211	133500	44048570	527	527	527	527	0
321	20231211	133400	44048570	527	527	527	527	0
322	20231211	133300	44048570	527	527	527	527	0
323	20231211	133200	44048570	527	527	527	527	2
324	20231211	133100	44047516	525	525	525	525	0
325	20231211	133000	44047516	525	525	525	525	0
326	20231211	132900	44047516	525	525	525	525	0
327	20231211	132800	44047516	525	525	525	525	0
328	20231211	132700	44047516	525	525	525	525	0
329	20231211	132600	44047516	525	525	525	525	0
330	20231211	132500	44047516	525	525	525	525	0
331	20231211	132400	44047516	525	525	525	525	2
332	20231211	132300	44046466	527	527	527	527	2
333	20231211	132200	44045412	525	525	525	525	0
334	20231211	132100	44045412	525	525	525	525	0
335	20231211	132000	44045412	525	525	525	525	0
336	20231211	131900	44045412	525	525	525	525	0
337	20231211	131800	44045412	525	525	525	525	1
338	20231211	131700	44044887	524	524	524	524	0
339	20231211	131600	44044887	524	524	524	524	0
340	20231211	131500	44044887	524	524	524	524	1214
341	20231211	131400	43408751	527	525	527	525	1065
342	20231211	131300	42849528	525	525	525	525	500
343	20231211	131200	42587028	525	525	525	525	6000
344	20231211	131100	39437028	527	527	527	527	0
345	20231211	131000	39437028	527	527	527	527	0
346	20231211	130900	39437028	527	527	527	527	0
347	20231211	130800	39437028	527	527	527	527	0
348	20231211	130700	39437028	527	527	527	527	0
349	20231211	130600	39437028	527	527	527	527	0
350	20231211	130500	39437028	527	527	527	527	1
351	20231211	130400	39436501	525	525	525	525	0
352	20231211	130300	39436501	525	526	526	525	500
353	20231211	130200	39173994	528	528	528	528	0
354	20231211	130100	39173994	528	528	528	528	0
355	20231211	130000	39173994	528	528	528	528	0
356	20231211	125900	39173994	528	528	528	528	1
357	20231211	125800	39173466	525	525	525	525	0
358	20231211	125700	39173466	525	525	525	525	0
359	20231211	125600	39173466	525	525	525	525	0
360	20231211	125500	39173466	525	525	525	525	0
361	20231211	125400	39173466	525	526	526	525	30
362	20231211	125300	39157713	527	527	527	527	178
363	20231211	125200	39063907	527	527	527	527	10
364	20231211	125100	39058637	527	527	527	527	10
365	20231211	125000	39053367	527	527	527	527	0
366	20231211	124900	39053367	527	527	527	527	2
367	20231211	124800	39052313	527	527	527	527	5
368	20231211	124700	39049678	527	527	527	527	1091
369	20231211	124600	38474721	527	527	527	527	1
370	20231211	124500	38474194	527	527	527	527	3
371	20231211	124400	38472613	526	526	526	526	1
372	20231211	124300	38472087	528	528	528	527	3
373	20231211	124200	38470504	526	528	528	526	2
374	20231211	124100	38469450	528	528	528	528	0
375	20231211	124000	38469450	528	528	528	528	0
376	20231211	123900	38469450	528	528	528	528	1
377	20231211	123800	38468922	530	530	530	530	0
378	20231211	123700	38468922	530	530	530	530	0
379	20231211	123600	38468922	530	530	530	530	0
380	20231211	123500	38468922	530	530	530	530	0
381	20231211	123400	38468922	530	530	530	530	1
382	20231211	123300	38468392	526	526	526	526	0
383	20231211	123200	38468392	526	526	526	526	0
384	20231211	123100	38468392	526	526	526	526	0
385	20231211	123000	38468392	526	526	526	526	0
386	20231211	122900	38468392	526	526	526	526	0
387	20231211	122800	38468392	526	526	526	526	0
388	20231211	122700	38468392	526	530	530	526	2
389	20231211	122600	38467336	530	526	530	526	302
390	20231211	122500	38307581	525	529	529	525	9
391	20231211	122400	38302830	529	529	529	529	0
392	20231211	122300	38302830	529	529	529	529	0
393	20231211	122200	38302830	529	529	529	529	200
394	20231211	122100	38197030	530	530	530	530	0
395	20231211	122000	38197030	530	530	530	530	0
396	20231211	121900	38197030	530	530	530	530	0
397	20231211	121800	38197030	530	530	530	530	0
398	20231211	121700	38197030	530	530	530	530	0
399	20231211	121600	38197030	530	530	530	530	0
400	20231211	121500	38197030	530	530	530	530	0
401	20231211	121400	38197030	530	530	530	530	0
402	20231211	121300	38197030	530	530	530	530	0
403	20231211	121200	38197030	530	530	530	530	0
404	20231211	121100	38197030	530	530	530	530	0
405	20231211	121000	38197030	530	530	530	530	0
406	20231211	120900	38197030	530	530	530	530	0
407	20231211	120800	38197030	530	530	530	530	0
408	20231211	120700	38197030	530	530	530	530	0
409	20231211	120600	38197030	530	529	530	529	800
410	20231211	120500	37773752	529	529	529	529	0
411	20231211	120400	37773752	529	529	529	529	847
412	20231211	120300	37325689	529	529	529	529	0
413	20231211	120200	37325689	529	529	529	529	5
414	20231211	120100	37323044	529	529	529	529	1
415	20231211	120000	37322515	525	526	526	525	3
416	20231211	115900	37320939	529	529	529	529	3
417	20231211	115800	37319352	529	529	529	529	1
418	20231211	115700	37318823	529	529	529	529	0
419	20231211	115600	37318823	529	525	529	525	3
420	20231211	115500	37317243	529	529	529	529	0
421	20231211	115400	37317243	529	529	529	529	0
422	20231211	115300	37317243	529	529	529	529	0
423	20231211	115200	37317243	529	529	529	529	0
424	20231211	115100	37317243	529	529	529	529	0
425	20231211	115000	37317243	529	529	529	529	0
426	20231211	114900	37317243	529	529	529	529	1001
427	20231211	114800	36787714	531	531	531	531	2
428	20231211	114700	36786652	522	526	526	522	13286
429	20231211	114600	29830081	532	532	532	532	1
430	20231211	114500	29829549	533	533	533	533	0
431	20231211	114400	29829549	533	533	533	533	0
432	20231211	114300	29829549	533	533	533	533	0
433	20231211	114200	29829549	533	533	533	533	0
434	20231211	114100	29829549	533	532	533	532	17
435	20231211	114000	29820504	533	532	533	531	41
436	20231211	113900	29798692	532	532	532	532	0
437	20231211	113800	29798692	532	532	532	532	0
438	20231211	113700	29798692	532	532	532	532	0
439	20231211	113600	29798692	532	532	532	532	0
440	20231211	113500	29798692	532	532	532	532	0
441	20231211	113400	29798692	532	529	532	529	67
442	20231211	113300	29763244	526	524	529	523	803
443	20231211	113200	29339225	528	528	528	528	5
444	20231211	113100	29336585	528	528	528	528	1
445	20231211	113000	29336057	528	528	528	528	200
446	20231211	112900	29230457	528	528	528	528	0
447	20231211	112800	29230457	528	528	528	528	0
448	20231211	112700	29230457	528	528	528	528	0
449	20231211	112600	29230457	528	528	528	528	0
450	20231211	112500	29230457	528	528	528	528	0
451	20231211	112400	29230457	528	527	528	527	30
452	20231211	112300	29214629	522	522	522	522	0
453	20231211	112200	29214629	522	528	528	522	10099
454	20231211	112100	23939865	528	528	528	528	0
455	20231211	112000	23939865	528	528	528	528	0
456	20231211	111900	23939865	528	530	530	528	2052
457	20231211	111800	22856219	531	531	531	531	0
458	20231211	111700	22856219	531	531	531	531	0
459	20231211	111600	22856219	531	531	531	531	0
460	20231211	111500	22856219	531	531	531	531	0
461	20231211	111400	22856219	531	531	531	531	0
462	20231211	111300	22856219	531	531	531	531	0
463	20231211	111200	22856219	531	531	531	531	0
464	20231211	111100	22856219	531	531	531	531	0
465	20231211	111000	22856219	531	531	531	531	0
466	20231211	110900	22856219	531	531	531	531	0
467	20231211	110800	22856219	531	531	531	531	0
468	20231211	110700	22856219	531	531	531	531	0
469	20231211	110600	22856219	531	531	531	531	0
470	20231211	110500	22856219	531	531	531	531	0
471	20231211	110400	22856219	531	531	531	531	0
472	20231211	110300	22856219	531	531	531	531	0
473	20231211	110200	22856219	531	531	531	531	0
474	20231211	110100	22856219	531	531	531	531	0
475	20231211	110000	22856219	531	531	531	531	0
476	20231211	105900	22856219	531	531	531	531	0
477	20231211	105800	22856219	531	531	531	531	1
478	20231211	105700	22855688	528	528	528	528	0
479	20231211	105600	22855688	528	528	528	528	0
480	20231211	105500	22855688	528	528	528	528	0
481	20231211	105400	22855688	528	528	528	528	0
482	20231211	105300	22855688	528	528	528	528	0
483	20231211	105200	22855688	528	528	528	528	0
484	20231211	105100	22855688	528	528	528	528	500
485	20231211	105000	22591688	531	531	531	531	0
486	20231211	104900	22591688	531	531	531	531	0
487	20231211	104800	22591688	531	531	531	531	0
488	20231211	104700	22591688	531	531	531	531	1
489	20231211	104600	22591157	533	533	533	533	0
490	20231211	104500	22591157	533	533	533	533	0
491	20231211	104400	22591157	533	533	533	533	0
492	20231211	104300	22591157	533	533	533	533	0
493	20231211	104200	22591157	533	533	533	533	0
494	20231211	104100	22591157	533	533	533	533	0
495	20231211	104000	22591157	533	533	533	533	0
496	20231211	103900	22591157	533	533	533	533	30
497	20231211	103800	22575167	533	533	533	533	0
498	20231211	103700	22575167	533	533	533	533	0
499	20231211	103600	22575167	533	533	533	533	0
500	20231211	103500	22575167	533	533	533	533	0
501	20231211	103400	22575167	533	533	533	533	0
502	20231211	103300	22575167	533	530	533	528	672
503	20231211	103200	22220258	533	533	533	533	0
504	20231211	103100	22220258	533	533	533	533	10
505	20231211	103000	22214928	529	529	529	529	11
506	20231211	102900	22209109	529	529	529	529	0
507	20231211	102800	22209109	529	529	529	529	0
508	20231211	102700	22209109	529	529	529	529	248
509	20231211	102600	22077917	534	533	534	533	3
510	20231211	102500	22076316	528	529	529	528	425
511	20231211	102400	21851815	530	530	530	530	0
512	20231211	102300	21851815	530	532	532	530	11403
513	20231211	102200	15798924	534	534	534	534	0
514	20231211	102100	15798924	534	534	534	534	0
515	20231211	102000	15798924	534	534	534	534	0
516	20231211	101900	15798924	534	534	534	534	0
517	20231211	101800	15798924	534	534	534	534	0
518	20231211	101700	15798924	534	534	534	534	4
519	20231211	101600	15796788	534	534	534	534	0
520	20231211	101500	15796788	534	534	534	534	0
521	20231211	101400	15796788	534	534	534	534	0
522	20231211	101300	15796788	534	534	534	534	6
523	20231211	101200	15793584	534	534	534	534	0
524	20231211	101100	15793584	534	534	534	534	0
525	20231211	101000	15793584	534	534	534	534	0
526	20231211	100900	15793584	534	534	534	534	1
527	20231211	100800	15793050	535	535	535	535	0
528	20231211	100700	15793050	535	535	535	535	0
529	20231211	100600	15793050	535	535	535	535	0
530	20231211	100500	15793050	535	535	535	535	0
531	20231211	100400	15793050	535	535	535	535	0
532	20231211	100300	15793050	535	535	535	535	0
533	20231211	100200	15793050	535	535	535	535	0
534	20231211	100100	15793050	535	535	535	535	0
535	20231211	100000	15793050	535	535	535	535	0
536	20231211	095900	15793050	535	535	535	535	0
537	20231211	095800	15793050	535	535	535	535	0
538	20231211	095700	15793050	535	535	535	535	0
539	20231211	095600	15793050	535	535	535	535	0
540	20231211	095500	15793050	535	535	535	535	0
541	20231211	095400	15793050	535	535	535	535	0
542	20231211	095300	15793050	535	535	535	535	0
543	20231211	095200	15793050	535	532	535	531	7010
544	20231211	095100	12069450	532	532	532	532	49
545	20231211	095000	12043382	532	532	532	532	0
546	20231211	094900	12043382	532	532	532	532	22
547	20231211	094800	12031678	532	533	533	532	2
548	20231211	094700	12030613	536	536	536	536	0
549	20231211	094600	12030613	536	536	536	536	0
550	20231211	094500	12030613	536	536	536	536	0
551	20231211	094400	12030613	536	536	536	536	0
552	20231211	094300	12030613	536	536	536	536	0
553	20231211	094200	12030613	536	536	536	536	0
554	20231211	094100	12030613	536	536	536	536	0
555	20231211	094000	12030613	536	536	536	536	0
556	20231211	093900	12030613	536	536	536	536	0
557	20231211	093800	12030613	536	536	536	536	0
558	20231211	093700	12030613	536	536	536	536	0
559	20231211	093600	12030613	536	536	536	536	1
560	20231211	093500	12030077	536	536	536	536	3
561	20231211	093400	12028469	536	536	536	536	0
562	20231211	093300	12028469	536	536	536	536	50
563	20231211	093200	12001669	536	536	536	536	1
564	20231211	093100	12001133	536	534	536	531	2349
565	20231211	093000	10753309	536	536	536	536	0
566	20231211	092900	10753309	536	536	536	536	1
567	20231211	092800	10752773	537	537	537	537	0
568	20231211	092700	10752773	537	537	537	537	0
569	20231211	092600	10752773	537	537	537	537	0
570	20231211	092500	10752773	537	533	537	533	58
571	20231211	092400	10721855	537	537	537	537	100
572	20231211	092300	10668155	537	536	538	536	1200
573	20231211	092200	10023062	537	535	537	535	200
574	20231211	092100	9915967	535	534	535	534	1600
575	20231211	092000	9060967	534	534	534	534	21
576	20231211	091900	9049753	534	530	534	530	3
577	20231211	091800	9048155	534	534	534	534	0
578	20231211	091700	9048155	534	531	534	531	107
579	20231211	091600	8991323	530	530	530	530	2077
580	20231211	091500	7890513	528	528	528	528	0
581	20231211	091400	7890513	528	528	528	528	500
582	20231211	091300	7626513	530	530	530	530	0
583	20231211	091200	7626513	530	528	530	528	48
584	20231211	091100	7601087	528	528	528	528	5120
585	20231211	091000	4897727	528	529	529	528	6600
586	20231211	090900	1412807	530	530	530	530	83
587	20231211	090800	1368817	530	530	530	530	200
588	20231211	090700	1262817	530	530	530	530	500
589	20231211	090600	997817	530	531	531	530	171
590	20231211	090500	907185	531	531	531	531	0
591	20231211	090400	907185	531	531	531	531	0
592	20231211	090300	907185	531	528	531	528	1561
593	20231211	090200	82896	528	528	528	528	0
594	20231211	090100	82896	528	528	528	528	0
595	20231211	090000	82896	528	528	528	528	157