KissMeData/043100/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192400	183673133	447	447	447	447	307
3	20231206	192300	183673133	447	447	447	447	0
4	20231206	192200	183673133	447	447	447	447	0
5	20231206	192100	183673133	447	447	447	447	0
6	20231206	192000	183673133	447	447	447	447	0
7	20231206	191900	183673133	447	447	447	447	0
8	20231206	191800	183673133	447	447	447	447	0
9	20231206	191700	183673133	447	447	447	447	0
10	20231206	191600	183673133	447	447	447	447	0
11	20231206	191500	183673133	447	447	447	447	0
12	20231206	191400	183673133	447	447	447	447	0
13	20231206	191300	183673133	447	447	447	447	0
14	20231206	191200	183673133	447	447	447	447	0
15	20231206	191100	183673133	447	447	447	447	0
16	20231206	191000	183673133	447	447	447	447	0
17	20231206	190900	183673133	447	447	447	447	0
18	20231206	190800	183673133	447	447	447	447	0
19	20231206	190700	183673133	447	447	447	447	0
20	20231206	190600	183673133	447	447	447	447	0
21	20231206	190500	183673133	447	447	447	447	0
22	20231206	190400	183673133	447	447	447	447	0
23	20231206	190300	183673133	447	447	447	447	0
24	20231206	190200	183673133	447	447	447	447	0
25	20231206	190100	183673133	447	447	447	447	0
26	20231206	190000	183673133	447	447	447	447	0
27	20231206	185900	183673133	447	447	447	447	0
28	20231206	185800	183673133	447	447	447	447	0
29	20231206	185700	183673133	447	447	447	447	0
30	20231206	185600	183673133	447	447	447	447	0
31	20231206	185500	183673133	447	447	447	447	0
32	20231206	185400	183673133	447	447	447	447	307
33	20231206	185300	183673133	447	447	447	447	0
34	20231206	185200	183673133	447	447	447	447	0
35	20231206	185100	183673133	447	447	447	447	0
36	20231206	185000	183673133	447	447	447	447	0
37	20231206	184900	183673133	447	447	447	447	0
38	20231206	184800	183673133	447	447	447	447	0
39	20231206	184700	183673133	447	447	447	447	0
40	20231206	184600	183673133	447	447	447	447	0
41	20231206	184500	183673133	447	447	447	447	0
42	20231206	184400	183673133	447	447	447	447	0
43	20231206	184300	183673133	447	447	447	447	0
44	20231206	184200	183673133	447	447	447	447	0
45	20231206	184100	183673133	447	447	447	447	0
46	20231206	184000	183673133	447	447	447	447	0
47	20231206	183900	183673133	447	447	447	447	0
48	20231206	183800	183673133	447	447	447	447	0
49	20231206	183700	183673133	447	447	447	447	0
50	20231206	183600	183673133	447	447	447	447	0
51	20231206	183500	183673133	447	447	447	447	0
52	20231206	183400	183673133	447	447	447	447	0
53	20231206	183300	183673133	447	447	447	447	0
54	20231206	183200	183673133	447	447	447	447	0
55	20231206	183100	183673133	447	447	447	447	0
56	20231206	183000	183673133	447	447	447	447	0
57	20231206	182900	183673133	447	447	447	447	0
58	20231206	182800	183673133	447	447	447	447	0
59	20231206	182700	183673133	447	447	447	447	0
60	20231206	182600	183673133	447	447	447	447	0
61	20231206	182500	183673133	447	447	447	447	0
62	20231206	182400	183673133	447	447	447	447	307
63	20231206	182300	183673133	447	447	447	447	0
64	20231206	182200	183673133	447	447	447	447	0
65	20231206	182100	183673133	447	447	447	447	0
66	20231206	182000	183673133	447	447	447	447	0
67	20231206	181900	183673133	447	447	447	447	0
68	20231206	181800	183673133	447	447	447	447	0
69	20231206	181700	183673133	447	447	447	447	0
70	20231206	181600	183673133	447	447	447	447	0
71	20231206	181500	183673133	447	447	447	447	0
72	20231206	181400	183673133	447	447	447	447	0
73	20231206	181300	183673133	447	447	447	447	0
74	20231206	181200	183673133	447	447	447	447	0
75	20231206	181100	183673133	447	447	447	447	0
76	20231206	181000	183673133	447	447	447	447	0
77	20231206	180900	183673133	447	447	447	447	0
78	20231206	180800	183673133	447	447	447	447	0
79	20231206	180700	183673133	447	447	447	447	0
80	20231206	180600	183673133	447	447	447	447	0
81	20231206	180500	183673133	447	447	447	447	0
82	20231206	180400	183673133	447	447	447	447	0
83	20231206	180300	183673133	447	447	447	447	0
84	20231206	180200	183673133	447	447	447	447	0
85	20231206	180100	183673133	447	447	447	447	0
86	20231206	180000	183673133	447	447	447	447	0
87	20231206	175900	183673133	447	447	447	447	0
88	20231206	175800	183673133	447	447	447	447	0
89	20231206	175700	183673133	447	447	447	447	0
90	20231206	175600	183673133	447	447	447	447	0
91	20231206	175500	183673133	447	447	447	447	0
92	20231206	175400	183673133	447	447	447	447	307
93	20231206	175300	183673133	447	447	447	447	0
94	20231206	175200	183673133	447	447	447	447	0
95	20231206	175100	183673133	447	447	447	447	0
96	20231206	175000	183673133	447	447	447	447	0
97	20231206	174900	183673133	447	447	447	447	0
98	20231206	174800	183673133	447	447	447	447	0
99	20231206	174700	183673133	447	447	447	447	0
100	20231206	174600	183673133	447	447	447	447	0
101	20231206	174500	183673133	447	447	447	447	0
102	20231206	174400	183673133	447	447	447	447	0
103	20231206	174300	183673133	447	447	447	447	0
104	20231206	174200	183673133	447	447	447	447	0
105	20231206	174100	183673133	447	447	447	447	0
106	20231206	174000	183673133	447	447	447	447	0
107	20231206	173900	183673133	447	447	447	447	0
108	20231206	173800	183673133	447	447	447	447	0
109	20231206	173700	183673133	447	447	447	447	0
110	20231206	173600	183673133	447	447	447	447	0
111	20231206	173500	183673133	447	447	447	447	0
112	20231206	173400	183673133	447	447	447	447	0
113	20231206	173300	183673133	447	447	447	447	0
114	20231206	173200	183673133	447	447	447	447	0
115	20231206	173100	183673133	447	447	447	447	0
116	20231206	173000	183673133	447	447	447	447	0
117	20231206	172900	183673133	447	447	447	447	0
118	20231206	172800	183673133	447	447	447	447	0
119	20231206	172700	183673133	447	447	447	447	0
120	20231206	172600	183673133	447	447	447	447	0
121	20231206	172500	183673133	447	447	447	447	0
122	20231206	172400	183673133	447	447	447	447	307
123	20231206	172300	183673133	447	447	447	447	0
124	20231206	172200	183673133	447	447	447	447	0
125	20231206	172100	183673133	447	447	447	447	0
126	20231206	172000	183673133	447	447	447	447	0
127	20231206	171900	183673133	447	447	447	447	0
128	20231206	171800	183673133	447	447	447	447	0
129	20231206	171700	183673133	447	447	447	447	0
130	20231206	171600	183673133	447	447	447	447	0
131	20231206	171500	183673133	447	447	447	447	0
132	20231206	171400	183673133	447	447	447	447	0
133	20231206	171300	183673133	447	447	447	447	0
134	20231206	171200	183673133	447	447	447	447	0
135	20231206	171100	183673133	447	447	447	447	0
136	20231206	171000	183673133	447	447	447	447	0
137	20231206	170900	183673133	447	447	447	447	0
138	20231206	170800	183673133	447	447	447	447	0
139	20231206	170700	183673133	447	447	447	447	0
140	20231206	170600	183673133	447	447	447	447	0
141	20231206	170500	183673133	447	447	447	447	0
142	20231206	170400	183673133	447	447	447	447	0
143	20231206	170300	183673133	447	447	447	447	0
144	20231206	170200	183673133	447	447	447	447	0
145	20231206	170100	183673133	447	447	447	447	0
146	20231206	170000	183673133	447	447	447	447	0
147	20231206	165900	183673133	447	447	447	447	0
148	20231206	165800	183673133	447	447	447	447	0
149	20231206	165700	183673133	447	447	447	447	0
150	20231206	165600	183673133	447	447	447	447	0
151	20231206	165500	183673133	447	447	447	447	0
152	20231206	165400	183673133	447	447	447	447	307
153	20231206	165300	183673133	447	447	447	447	0
154	20231206	165200	183673133	447	447	447	447	0
155	20231206	165100	183673133	447	447	447	447	0
156	20231206	165000	183673133	447	447	447	447	0
157	20231206	164900	183673133	447	447	447	447	0
158	20231206	164800	183673133	447	447	447	447	0
159	20231206	164700	183673133	447	447	447	447	0
160	20231206	164600	183673133	447	447	447	447	0
161	20231206	164500	183673133	447	447	447	447	0
162	20231206	164400	183673133	447	447	447	447	0
163	20231206	164300	183673133	447	447	447	447	0
164	20231206	164200	183673133	447	447	447	447	0
165	20231206	164100	183673133	447	447	447	447	0
166	20231206	164000	183673133	447	447	447	447	0
167	20231206	163900	183673133	447	447	447	447	0
168	20231206	163800	183673133	447	447	447	447	0
169	20231206	163700	183673133	447	447	447	447	0
170	20231206	163600	183673133	447	447	447	447	0
171	20231206	163500	183673133	447	447	447	447	0
172	20231206	163400	183673133	447	447	447	447	0
173	20231206	163300	183673133	447	447	447	447	0
174	20231206	163200	183673133	447	447	447	447	0
175	20231206	163100	183673133	447	447	447	447	0
176	20231206	163000	183673133	447	447	447	447	0
177	20231206	162900	183673133	447	447	447	447	0
178	20231206	162800	183673133	447	447	447	447	0
179	20231206	162700	183673133	447	447	447	447	0
180	20231206	162600	183673133	447	447	447	447	0
181	20231206	162500	183673133	447	447	447	447	0
182	20231206	162400	183673133	447	447	447	447	307
183	20231206	162300	183673133	447	447	447	447	0
184	20231206	162200	183673133	447	447	447	447	0
185	20231206	162100	183673133	447	447	447	447	0
186	20231206	162000	183673133	447	447	447	447	0
187	20231206	161900	183673133	447	447	447	447	0
188	20231206	161800	183673133	447	447	447	447	0
189	20231206	161700	183673133	447	447	447	447	0
190	20231206	161600	183673133	447	447	447	447	0
191	20231206	161500	183673133	447	447	447	447	0
192	20231206	161400	183673133	447	447	447	447	0
193	20231206	161300	183673133	447	447	447	447	0
194	20231206	161200	183673133	447	447	447	447	0
195	20231206	161100	183673133	447	447	447	447	0
196	20231206	161000	183673133	447	447	447	447	0
197	20231206	160900	183673133	447	447	447	447	0
198	20231206	160800	183673133	447	447	447	447	0
199	20231206	160700	183673133	447	447	447	447	0
200	20231206	160600	183673133	447	447	447	447	0
201	20231206	160500	183673133	447	447	447	447	0
202	20231206	160400	183673133	447	447	447	447	0
203	20231206	160300	183673133	447	447	447	447	0
204	20231206	160200	183673133	447	447	447	447	0
205	20231206	160100	183673133	447	447	447	447	0
206	20231206	160000	183673133	447	447	447	447	0
207	20231206	155900	183673133	447	447	447	447	0
208	20231206	155800	183673133	447	447	447	447	0
209	20231206	155700	183673133	447	447	447	447	0
210	20231206	155600	183673133	447	447	447	447	0
211	20231206	155500	183673133	447	447	447	447	0
212	20231206	155400	183673133	447	447	447	447	307
213	20231206	155300	183673133	447	447	447	447	0
214	20231206	155200	183673133	447	447	447	447	0
215	20231206	155100	183673133	447	447	447	447	0
216	20231206	155000	183673133	447	447	447	447	0
217	20231206	154900	183673133	447	447	447	447	0
218	20231206	154800	183673133	447	447	447	447	0
219	20231206	154700	183673133	447	447	447	447	0
220	20231206	154600	183673133	447	447	447	447	0
221	20231206	154500	183673133	447	447	447	447	0
222	20231206	154400	183673133	447	447	447	447	0
223	20231206	154300	183673133	447	447	447	447	0
224	20231206	154200	183673133	447	447	447	447	0
225	20231206	154100	183673133	447	447	447	447	0
226	20231206	154000	183673133	447	447	447	447	0
227	20231206	153900	183673133	447	447	447	447	0
228	20231206	153800	183673133	447	447	447	447	0
229	20231206	153700	183673133	447	447	447	447	0
230	20231206	153600	183673133	447	447	447	447	0
231	20231206	153500	183673133	447	447	447	447	0
232	20231206	153400	183673133	447	447	447	447	0
233	20231206	153300	183673133	447	447	447	447	0
234	20231206	153200	183673133	447	447	447	447	0
235	20231206	153100	183673133	447	447	447	447	0
236	20231206	153000	183673133	447	447	447	447	307
237	20231206	152900	183535904	447	447	447	447	0
238	20231206	152800	183535904	447	447	447	447	0
239	20231206	152700	183535904	447	447	447	447	0
240	20231206	152600	183535904	447	447	447	447	0
241	20231206	152500	183535904	447	447	447	447	0
242	20231206	152400	183535904	447	447	447	447	0
243	20231206	152300	183535904	447	447	447	447	0
244	20231206	152200	183535904	447	447	447	447	0
245	20231206	152100	183535904	447	447	447	447	0
246	20231206	152000	183535904	447	447	447	447	0
247	20231206	151900	183535904	447	447	447	447	3
248	20231206	151800	183534563	446	447	447	446	2
249	20231206	151700	183533670	445	445	445	445	0
250	20231206	151600	183533670	445	445	445	445	0
251	20231206	151500	183533670	445	445	445	445	0
252	20231206	151400	183533670	445	445	445	445	0
253	20231206	151300	183533670	445	445	445	445	0
254	20231206	151200	183533670	445	445	445	445	1
255	20231206	151100	183533225	447	447	447	447	0
256	20231206	151000	183533225	447	447	447	447	37
257	20231206	150900	183516686	447	447	447	447	10
258	20231206	150800	183512216	444	444	444	444	0
259	20231206	150700	183512216	444	444	444	444	1
260	20231206	150600	183511772	444	444	444	444	0
261	20231206	150500	183511772	444	444	444	444	0
262	20231206	150400	183511772	444	444	444	444	0
263	20231206	150300	183511772	444	444	444	444	0
264	20231206	150200	183511772	444	444	444	444	0
265	20231206	150100	183511772	444	444	444	444	0
266	20231206	150000	183511772	444	445	445	444	1000
267	20231206	145900	183067749	444	445	445	444	120
268	20231206	145800	183014459	446	446	446	446	3
269	20231206	145700	183013121	447	447	447	447	0
270	20231206	145600	183013121	447	447	447	447	0
271	20231206	145500	183013121	447	447	447	447	0
272	20231206	145400	183013121	447	447	447	447	0
273	20231206	145300	183013121	447	447	447	447	4
274	20231206	145200	183011333	447	447	447	447	390
275	20231206	145100	182837003	445	445	445	445	0
276	20231206	145000	182837003	445	445	445	445	0
277	20231206	144900	182837003	445	445	445	445	0
278	20231206	144800	182837003	445	445	445	445	0
279	20231206	144700	182837003	445	445	445	445	100
280	20231206	144600	182792503	446	446	446	446	0
281	20231206	144500	182792503	446	446	446	446	487
282	20231206	144400	182575301	446	446	446	446	0
283	20231206	144300	182575301	446	446	446	446	0
284	20231206	144200	182575301	446	446	446	446	50
285	20231206	144100	182553001	446	446	446	446	10
286	20231206	144000	182548541	446	446	446	446	0
287	20231206	143900	182548541	446	446	446	446	17
288	20231206	143800	182540959	446	446	446	446	2
289	20231206	143700	182540067	446	446	446	446	0
290	20231206	143600	182540067	446	446	446	446	75
291	20231206	143500	182506617	446	446	446	446	0
292	20231206	143400	182506617	446	446	446	446	3
293	20231206	143300	182505279	446	446	446	446	231
294	20231206	143200	182402253	446	446	446	446	0
295	20231206	143100	182402253	446	445	446	445	235
296	20231206	143000	182297515	445	445	445	445	5
297	20231206	142900	182295290	445	445	445	445	0
298	20231206	142800	182295290	445	445	445	445	749
299	20231206	142700	181961985	445	445	445	445	0
300	20231206	142600	181961985	445	445	445	445	0
301	20231206	142500	181961985	445	445	445	445	0
302	20231206	142400	181961985	445	445	445	445	1
303	20231206	142300	181961540	446	446	446	446	0
304	20231206	142200	181961540	446	446	446	446	8
305	20231206	142100	181957972	446	446	446	446	100
306	20231206	142000	181913372	446	446	446	446	0
307	20231206	141900	181913372	446	446	446	446	0
308	20231206	141800	181913372	446	446	446	446	0
309	20231206	141700	181913372	446	446	446	446	0
310	20231206	141600	181913372	446	446	446	446	7292
311	20231206	141500	178661140	446	446	446	446	1
312	20231206	141400	178660694	445	445	445	445	2639
313	20231206	141300	177486339	445	445	445	445	0
314	20231206	141200	177486339	445	445	445	445	0
315	20231206	141100	177486339	445	445	445	445	1
316	20231206	141000	177485894	445	445	445	445	0
317	20231206	140900	177485894	445	445	445	445	1
318	20231206	140800	177485449	442	442	442	442	0
319	20231206	140700	177485449	442	444	444	442	9963
320	20231206	140600	173079945	445	445	445	445	0
321	20231206	140500	173079945	445	445	445	445	0
322	20231206	140400	173079945	445	445	445	445	0
323	20231206	140300	173079945	445	445	445	445	10
324	20231206	140200	173075495	445	445	445	445	449
325	20231206	140100	172875690	445	445	445	445	0
326	20231206	140000	172875690	445	445	445	445	0
327	20231206	135900	172875690	445	445	445	445	5
328	20231206	135800	172873465	445	445	445	445	752
329	20231206	135700	172538825	445	445	445	445	6
330	20231206	135600	172536155	445	445	445	445	1
331	20231206	135500	172535710	445	445	445	445	0
332	20231206	135400	172535710	445	445	445	445	0
333	20231206	135300	172535710	445	445	445	445	4
334	20231206	135200	172533930	445	445	445	445	0
335	20231206	135100	172533930	445	445	445	445	6
336	20231206	135000	172531260	442	442	442	442	0
337	20231206	134900	172531260	442	442	442	442	0
338	20231206	134800	172531260	442	442	442	442	0
339	20231206	134700	172531260	442	442	442	442	0
340	20231206	134600	172531260	442	443	443	442	6936
341	20231206	134500	169465528	442	444	444	442	2972
342	20231206	134400	168151345	443	444	444	443	5000
343	20231206	134300	165936268	444	444	444	444	6400
344	20231206	134200	163094668	445	445	445	445	2
345	20231206	134100	163093778	445	445	445	445	0
346	20231206	134000	163093778	445	445	445	445	10
347	20231206	133900	163089328	445	445	445	445	0
348	20231206	133800	163089328	445	445	445	445	0
349	20231206	133700	163089328	445	445	445	445	64
350	20231206	133600	163060848	445	445	445	445	2
351	20231206	133500	163059958	445	445	445	445	0
352	20231206	133400	163059958	445	445	445	445	0
353	20231206	133300	163059958	445	445	445	445	0
354	20231206	133200	163059958	445	445	445	445	505
355	20231206	133100	162835233	445	445	445	445	0
356	20231206	133000	162835233	445	445	445	445	800
357	20231206	132900	162479233	445	445	445	445	750
358	20231206	132800	162145483	444	444	444	444	0
359	20231206	132700	162145483	444	444	444	444	0
360	20231206	132600	162145483	444	444	444	444	0
361	20231206	132500	162145483	444	444	444	444	0
362	20231206	132400	162145483	444	444	444	444	0
363	20231206	132300	162145483	444	444	444	444	0
364	20231206	132200	162145483	444	444	444	444	2000
365	20231206	132100	161257483	444	444	444	444	0
366	20231206	132000	161257483	444	444	444	444	0
367	20231206	131900	161257483	444	444	444	444	0
368	20231206	131800	161257483	444	444	444	444	0
369	20231206	131700	161257483	444	444	444	444	0
370	20231206	131600	161257483	444	444	444	444	0
371	20231206	131500	161257483	444	444	444	444	0
372	20231206	131400	161257483	444	444	444	444	0
373	20231206	131300	161257483	444	444	444	444	0
374	20231206	131200	161257483	444	444	444	444	0
375	20231206	131100	161257483	444	444	444	444	0
376	20231206	131000	161257483	444	444	444	444	247
377	20231206	130900	161147815	444	444	444	444	0
378	20231206	130800	161147815	444	444	444	444	0
379	20231206	130700	161147815	444	444	444	444	7792
380	20231206	130600	157688167	444	444	444	444	0
381	20231206	130500	157688167	444	444	444	444	2171
382	20231206	130400	156724243	444	444	444	444	0
383	20231206	130300	156724243	444	444	444	444	0
384	20231206	130200	156724243	444	444	444	444	0
385	20231206	130100	156724243	444	444	444	444	321
386	20231206	130000	156581719	441	441	441	441	0
387	20231206	125900	156581719	441	441	441	441	0
388	20231206	125800	156581719	441	443	443	441	10000
389	20231206	125700	152171668	444	444	444	444	0
390	20231206	125600	152171668	444	444	444	444	0
391	20231206	125500	152171668	444	444	444	444	0
392	20231206	125400	152171668	444	444	444	444	300
393	20231206	125300	152038468	444	444	444	444	0
394	20231206	125200	152038468	444	444	444	444	0
395	20231206	125100	152038468	444	444	444	444	1710
396	20231206	125000	151279228	444	444	444	444	8291
397	20231206	124900	147598024	444	444	444	444	15
398	20231206	124800	147591364	441	442	444	441	10576
399	20231206	124700	142921013	444	444	444	444	10000
400	20231206	124600	138481013	442	443	443	442	11003
401	20231206	124500	133611667	444	444	444	444	210
402	20231206	124400	133518427	444	444	444	444	0
403	20231206	124300	133518427	444	444	444	444	1
404	20231206	124200	133517983	443	443	443	443	0
405	20231206	124100	133517983	443	443	443	443	0
406	20231206	124000	133517983	443	443	443	443	7440
407	20231206	123900	130222063	443	443	443	443	0
408	20231206	123800	130222063	443	443	443	443	1570
409	20231206	123700	129526553	443	443	443	443	2050
410	20231206	123600	128618403	443	443	443	443	87
411	20231206	123500	128579862	443	443	443	443	1900
412	20231206	123400	127738162	443	443	443	443	5505
413	20231206	123300	125299447	443	443	443	443	185
414	20231206	123200	125217492	443	443	443	443	18753
415	20231206	123100	116909913	443	445	445	443	22616
416	20231206	123000	106878390	445	444	445	444	204
417	20231206	122900	106787810	444	444	444	444	0
418	20231206	122800	106787810	444	444	444	444	0
419	20231206	122700	106787810	444	444	444	444	0
420	20231206	122600	106787810	444	444	444	444	1096
421	20231206	122500	106301186	444	444	444	444	0
422	20231206	122400	106301186	444	444	444	444	2501
423	20231206	122300	105190742	444	444	444	444	0
424	20231206	122200	105190742	444	444	444	444	0
425	20231206	122100	105190742	444	444	444	444	0
426	20231206	122000	105190742	444	444	444	444	0
427	20231206	121900	105190742	444	444	444	444	0
428	20231206	121800	105190742	444	445	445	444	21308
429	20231206	121700	95725191	446	445	446	445	591
430	20231206	121600	95462192	446	446	446	446	0
431	20231206	121500	95462192	446	446	446	446	2
432	20231206	121400	95461300	446	446	446	446	0
433	20231206	121300	95461300	446	446	446	446	0
434	20231206	121200	95461300	446	446	446	446	1
435	20231206	121100	95460854	446	446	446	446	0
436	20231206	121000	95460854	446	446	446	446	0
437	20231206	120900	95460854	446	446	446	446	5
438	20231206	120800	95458624	446	446	446	446	91
439	20231206	120700	95418038	447	447	447	447	20
440	20231206	120600	95409098	446	446	446	446	0
441	20231206	120500	95409098	446	446	446	446	0
442	20231206	120400	95409098	446	446	446	446	1089
443	20231206	120300	94923404	446	446	446	446	0
444	20231206	120200	94923404	446	446	446	446	1
445	20231206	120100	94922958	446	446	446	446	1
446	20231206	120000	94922512	446	446	446	446	0
447	20231206	115900	94922512	446	446	446	446	0
448	20231206	115800	94922512	446	446	446	446	0
449	20231206	115700	94922512	446	446	446	446	0
450	20231206	115600	94922512	446	446	446	446	0
451	20231206	115500	94922512	446	446	446	446	0
452	20231206	115400	94922512	446	446	446	446	0
453	20231206	115300	94922512	446	446	446	446	0
454	20231206	115200	94922512	446	446	446	446	0
455	20231206	115100	94922512	446	446	446	446	0
456	20231206	115000	94922512	446	446	446	446	0
457	20231206	114900	94922512	446	446	446	446	2909
458	20231206	114800	93625098	446	446	446	446	2000
459	20231206	114700	92733098	446	446	446	446	0
460	20231206	114600	92733098	446	446	446	446	0
461	20231206	114500	92733098	446	446	446	446	0
462	20231206	114400	92733098	446	446	446	446	100
463	20231206	114300	92688498	447	447	447	447	0
464	20231206	114200	92688498	447	447	447	447	0
465	20231206	114100	92688498	447	447	447	447	0
466	20231206	114000	92688498	447	447	447	447	14
467	20231206	113900	92682240	446	446	446	446	5019
468	20231206	113800	90443766	446	446	446	446	1
469	20231206	113700	90443320	445	445	445	445	5
470	20231206	113600	90441095	446	446	446	446	10
471	20231206	113500	90436635	444	444	444	444	0
472	20231206	113400	90436635	444	444	444	444	0
473	20231206	113300	90436635	444	444	444	444	0
474	20231206	113200	90436635	444	444	444	444	0
475	20231206	113100	90436635	444	444	444	444	0
476	20231206	113000	90436635	444	444	444	444	0
477	20231206	112900	90436635	444	444	444	444	0
478	20231206	112800	90436635	444	444	444	444	0
479	20231206	112700	90436635	444	444	444	444	0
480	20231206	112600	90436635	444	444	444	444	0
481	20231206	112500	90436635	444	444	444	444	0
482	20231206	112400	90436635	444	444	444	444	0
483	20231206	112300	90436635	444	444	444	444	0
484	20231206	112200	90436635	444	445	445	444	10000
485	20231206	112100	85993983	446	446	446	446	0
486	20231206	112000	85993983	446	446	446	446	4
487	20231206	111900	85992199	446	446	446	446	0
488	20231206	111800	85992199	446	446	446	446	0
489	20231206	111700	85992199	446	446	446	446	22
490	20231206	111600	85982387	446	446	446	446	0
491	20231206	111500	85982387	446	446	446	446	0
492	20231206	111400	85982387	446	446	446	446	0
493	20231206	111300	85982387	446	446	446	446	0
494	20231206	111200	85982387	446	446	446	446	0
495	20231206	111100	85982387	446	446	446	446	70
496	20231206	111000	85951167	446	446	446	446	0
497	20231206	110900	85951167	446	446	446	446	500
498	20231206	110800	85728167	445	445	445	445	0
499	20231206	110700	85728167	445	445	445	445	0
500	20231206	110600	85728167	445	445	445	445	0
501	20231206	110500	85728167	445	445	445	445	0
502	20231206	110400	85728167	445	445	445	445	0
503	20231206	110300	85728167	445	445	445	445	0
504	20231206	110200	85728167	445	445	445	445	0
505	20231206	110100	85728167	445	445	445	445	0
506	20231206	110000	85728167	445	445	445	445	0
507	20231206	105900	85728167	445	445	445	445	0
508	20231206	105800	85728167	445	445	445	445	0
509	20231206	105700	85728167	445	445	445	445	0
510	20231206	105600	85728167	445	445	445	445	0
511	20231206	105500	85728167	445	445	445	445	1000
512	20231206	105400	85283167	445	445	445	445	0
513	20231206	105300	85283167	445	446	446	445	353
514	20231206	105200	85126077	446	446	446	446	1
515	20231206	105100	85125631	446	446	446	446	20
516	20231206	105000	85116711	445	445	445	445	0
517	20231206	104900	85116711	445	445	445	445	0
518	20231206	104800	85116711	445	445	445	445	655
519	20231206	104700	84825236	445	445	445	445	42
520	20231206	104600	84806546	445	444	445	444	4384
521	20231206	104500	82860047	444	444	444	444	34
522	20231206	104400	82844951	444	443	444	443	2015
523	20231206	104300	81952291	444	444	444	444	3271
524	20231206	104200	80499967	444	444	444	444	301
525	20231206	104100	80366323	444	444	444	444	0
526	20231206	104000	80366323	444	444	444	444	6501
527	20231206	103900	77479879	445	445	445	445	0
528	20231206	103800	77479879	445	445	445	445	4
529	20231206	103700	77478099	445	445	445	445	1005
530	20231206	103600	77030874	445	445	445	445	14737
531	20231206	103500	70472909	445	445	445	445	0
532	20231206	103400	70472909	445	445	445	445	0
533	20231206	103300	70472909	445	445	445	445	50
534	20231206	103200	70450659	445	445	445	445	255
535	20231206	103100	70337184	446	446	446	446	2
536	20231206	103000	70336292	446	446	446	446	0
537	20231206	102900	70336292	446	446	446	446	0
538	20231206	102800	70336292	446	446	446	446	10010
539	20231206	102700	65871832	446	446	446	446	0
540	20231206	102600	65871832	446	446	446	446	20
541	20231206	102500	65862912	446	446	446	446	0
542	20231206	102400	65862912	446	446	446	446	28
543	20231206	102300	65850424	447	447	447	447	0
544	20231206	102200	65850424	447	447	447	447	0
545	20231206	102100	65850424	447	447	447	447	0
546	20231206	102000	65850424	447	446	447	445	30223
547	20231206	101900	52400734	446	446	446	446	1
548	20231206	101800	52400288	447	445	447	445	2937
549	20231206	101700	51087649	445	445	445	445	0
550	20231206	101600	51087649	445	445	445	445	1000
551	20231206	101500	50642649	447	447	447	447	0
552	20231206	101400	50642649	447	447	447	447	0
553	20231206	101300	50642649	447	447	447	447	1
554	20231206	101200	50642202	446	446	446	446	0
555	20231206	101100	50642202	446	446	446	446	3
556	20231206	101000	50640864	445	446	446	445	4229
557	20231206	100900	48758934	447	446	447	446	4227
558	20231206	100800	46873669	446	446	446	446	115
559	20231206	100700	46822379	446	446	446	446	2
560	20231206	100600	46821487	446	446	446	446	0
561	20231206	100500	46821487	446	446	446	446	22
562	20231206	100400	46811675	446	446	446	446	51
563	20231206	100300	46788929	446	446	446	446	0
564	20231206	100200	46788929	446	446	446	446	0
565	20231206	100100	46788929	446	446	446	446	0
566	20231206	100000	46788929	446	446	446	446	8
567	20231206	095900	46785361	446	446	446	446	0
568	20231206	095800	46785361	446	446	446	446	14
569	20231206	095700	46779117	446	445	446	445	74
570	20231206	095600	46746171	445	445	445	445	10
571	20231206	095500	46741721	445	445	445	445	3000
572	20231206	095400	45406721	445	445	445	445	0
573	20231206	095300	45406721	445	445	445	445	0
574	20231206	095200	45406721	445	445	445	445	0
575	20231206	095100	45406721	445	445	445	445	11013
576	20231206	095000	40505936	446	446	446	446	104
577	20231206	094900	40459552	446	447	447	446	247
578	20231206	094800	40349290	446	446	446	446	0
579	20231206	094700	40349290	446	446	446	445	3009
580	20231206	094600	39007767	446	446	447	446	2520
581	20231206	094500	37883347	446	447	447	446	1311
582	20231206	094400	37298630	447	447	447	447	24
583	20231206	094300	37287902	447	447	447	447	0
584	20231206	094200	37287902	447	447	447	447	0
585	20231206	094100	37287902	447	447	447	447	1600
586	20231206	094000	36572702	447	447	447	447	0
587	20231206	093900	36572702	447	447	447	447	1094
588	20231206	093800	36083684	447	447	447	447	1
589	20231206	093700	36083237	447	447	447	447	64
590	20231206	093600	36054629	447	447	447	447	0
591	20231206	093500	36054629	447	446	447	446	320
592	20231206	093400	35911849	446	446	446	446	15
593	20231206	093300	35905159	447	446	447	446	347
594	20231206	093200	35750137	447	446	447	446	301
595	20231206	093100	35615591	446	446	446	446	24
596	20231206	093000	35604887	445	445	445	445	0
597	20231206	092900	35604887	445	446	446	445	750
598	20231206	092800	35271103	445	445	445	445	0
599	20231206	092700	35271103	445	446	446	445	10000
600	20231206	092600	30813332	447	446	447	445	1817
601	20231206	092500	30001730	447	446	447	446	9994
602	20231206	092400	25543401	446	446	446	446	0
603	20231206	092300	25543401	446	448	448	446	10126
604	20231206	092200	21023751	448	448	448	448	126
605	20231206	092100	20967303	448	448	448	448	9
606	20231206	092000	20963271	448	448	448	448	1
607	20231206	091900	20962823	448	448	448	448	14
608	20231206	091800	20956551	449	449	449	449	40
609	20231206	091700	20938591	449	449	449	449	0
610	20231206	091600	20938591	449	450	450	449	10
611	20231206	091500	20934096	449	449	449	449	8814
612	20231206	091400	16976610	449	449	449	449	1400
613	20231206	091300	16348010	449	449	449	449	2
614	20231206	091200	16347112	449	449	449	449	1
615	20231206	091100	16346663	449	449	449	449	137
616	20231206	091000	16285150	449	454	454	449	1463
617	20231206	090900	15623263	450	450	450	450	0
618	20231206	090800	15623263	450	450	450	450	12
619	20231206	090700	15617863	454	454	454	454	6
620	20231206	090600	15615139	455	452	455	452	1357
621	20231206	090500	14999375	452	451	452	451	402
622	20231206	090400	14817976	448	449	449	448	14000
623	20231206	090300	8545966	448	448	448	448	364
624	20231206	090200	8382894	448	448	448	448	1062
625	20231206	090100	7907118	448	449	449	448	1090
626	20231206	090000	7418378	449	449	449	449	16522