KissMeData/096350/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200200	291116500	429	429	429	429	1794
3	20231212	200100	291116500	429	429	429	429	0
4	20231212	200000	291116500	429	429	429	429	0
5	20231212	195900	291116500	429	429	429	429	0
6	20231212	195800	291116500	429	429	429	429	0
7	20231212	195700	291116500	429	429	429	429	0
8	20231212	195600	291116500	429	429	429	429	0
9	20231212	195500	291116500	429	429	429	429	0
10	20231212	195400	291116500	429	429	429	429	0
11	20231212	195300	291116500	429	429	429	429	0
12	20231212	195200	291116500	429	429	429	429	0
13	20231212	195100	291116500	429	429	429	429	0
14	20231212	195000	291116500	429	429	429	429	0
15	20231212	194900	291116500	429	429	429	429	0
16	20231212	194800	291116500	429	429	429	429	0
17	20231212	194700	291116500	429	429	429	429	0
18	20231212	194600	291116500	429	429	429	429	0
19	20231212	194500	291116500	429	429	429	429	0
20	20231212	194400	291116500	429	429	429	429	0
21	20231212	194300	291116500	429	429	429	429	0
22	20231212	194200	291116500	429	429	429	429	0
23	20231212	194100	291116500	429	429	429	429	0
24	20231212	194000	291116500	429	429	429	429	0
25	20231212	193900	291116500	429	429	429	429	0
26	20231212	193800	291116500	429	429	429	429	0
27	20231212	193700	291116500	429	429	429	429	0
28	20231212	193600	291116500	429	429	429	429	0
29	20231212	193500	291116500	429	429	429	429	0
30	20231212	193400	291116500	429	429	429	429	0
31	20231212	193300	291116500	429	429	429	429	0
32	20231212	193200	291116500	429	429	429	429	1794
33	20231212	193100	291116500	429	429	429	429	0
34	20231212	193000	291116500	429	429	429	429	0
35	20231212	192900	291116500	429	429	429	429	0
36	20231212	192800	291116500	429	429	429	429	0
37	20231212	192700	291116500	429	429	429	429	0
38	20231212	192600	291116500	429	429	429	429	0
39	20231212	192500	291116500	429	429	429	429	0
40	20231212	192400	291116500	429	429	429	429	0
41	20231212	192300	291116500	429	429	429	429	0
42	20231212	192200	291116500	429	429	429	429	0
43	20231212	192100	291116500	429	429	429	429	0
44	20231212	192000	291116500	429	429	429	429	0
45	20231212	191900	291116500	429	429	429	429	0
46	20231212	191800	291116500	429	429	429	429	0
47	20231212	191700	291116500	429	429	429	429	0
48	20231212	191600	291116500	429	429	429	429	0
49	20231212	191500	291116500	429	429	429	429	0
50	20231212	191400	291116500	429	429	429	429	0
51	20231212	191300	291116500	429	429	429	429	0
52	20231212	191200	291116500	429	429	429	429	0
53	20231212	191100	291116500	429	429	429	429	0
54	20231212	191000	291116500	429	429	429	429	0
55	20231212	190900	291116500	429	429	429	429	0
56	20231212	190800	291116500	429	429	429	429	0
57	20231212	190700	291116500	429	429	429	429	0
58	20231212	190600	291116500	429	429	429	429	0
59	20231212	190500	291116500	429	429	429	429	0
60	20231212	190400	291116500	429	429	429	429	0
61	20231212	190300	291116500	429	429	429	429	0
62	20231212	190200	291116500	429	429	429	429	1794
63	20231212	190100	291116500	429	429	429	429	0
64	20231212	190000	291116500	429	429	429	429	0
65	20231212	185900	291116500	429	429	429	429	0
66	20231212	185800	291116500	429	429	429	429	0
67	20231212	185700	291116500	429	429	429	429	0
68	20231212	185600	291116500	429	429	429	429	0
69	20231212	185500	291116500	429	429	429	429	0
70	20231212	185400	291116500	429	429	429	429	0
71	20231212	185300	291116500	429	429	429	429	0
72	20231212	185200	291116500	429	429	429	429	0
73	20231212	185100	291116500	429	429	429	429	0
74	20231212	185000	291116500	429	429	429	429	0
75	20231212	184900	291116500	429	429	429	429	0
76	20231212	184800	291116500	429	429	429	429	0
77	20231212	184700	291116500	429	429	429	429	0
78	20231212	184600	291116500	429	429	429	429	0
79	20231212	184500	291116500	429	429	429	429	0
80	20231212	184400	291116500	429	429	429	429	0
81	20231212	184300	291116500	429	429	429	429	0
82	20231212	184200	291116500	429	429	429	429	0
83	20231212	184100	291116500	429	429	429	429	0
84	20231212	184000	291116500	429	429	429	429	0
85	20231212	183900	291116500	429	429	429	429	0
86	20231212	183800	291116500	429	429	429	429	0
87	20231212	183700	291116500	429	429	429	429	0
88	20231212	183600	291116500	429	429	429	429	0
89	20231212	183500	291116500	429	429	429	429	0
90	20231212	183400	291116500	429	429	429	429	0
91	20231212	183300	291116500	429	429	429	429	0
92	20231212	183200	291116500	429	429	429	429	1794
93	20231212	183100	291116500	429	429	429	429	0
94	20231212	183000	291116500	429	429	429	429	0
95	20231212	182900	291116500	429	429	429	429	0
96	20231212	182800	291116500	429	429	429	429	0
97	20231212	182700	291116500	429	429	429	429	0
98	20231212	182600	291116500	429	429	429	429	0
99	20231212	182500	291116500	429	429	429	429	0
100	20231212	182400	291116500	429	429	429	429	0
101	20231212	182300	291116500	429	429	429	429	0
102	20231212	182200	291116500	429	429	429	429	0
103	20231212	182100	291116500	429	429	429	429	0
104	20231212	182000	291116500	429	429	429	429	0
105	20231212	181900	291116500	429	429	429	429	0
106	20231212	181800	291116500	429	429	429	429	0
107	20231212	181700	291116500	429	429	429	429	0
108	20231212	181600	291116500	429	429	429	429	0
109	20231212	181500	291116500	429	429	429	429	0
110	20231212	181400	291116500	429	429	429	429	0
111	20231212	181300	291116500	429	429	429	429	0
112	20231212	181200	291116500	429	429	429	429	0
113	20231212	181100	291116500	429	429	429	429	0
114	20231212	181000	291116500	429	429	429	429	0
115	20231212	180900	291116500	429	429	429	429	0
116	20231212	180800	291116500	429	429	429	429	0
117	20231212	180700	291116500	429	429	429	429	0
118	20231212	180600	291116500	429	429	429	429	0
119	20231212	180500	291116500	429	429	429	429	0
120	20231212	180400	291116500	429	429	429	429	0
121	20231212	180300	291116500	429	429	429	429	0
122	20231212	180200	291116500	429	429	429	429	1794
123	20231212	180100	291116500	429	429	429	429	0
124	20231212	180000	291116500	429	429	429	429	0
125	20231212	175900	291116500	429	429	429	429	0
126	20231212	175800	291116500	429	429	429	429	0
127	20231212	175700	291116500	429	429	429	429	0
128	20231212	175600	291116500	429	429	429	429	0
129	20231212	175500	291116500	429	429	429	429	0
130	20231212	175400	291116500	429	429	429	429	0
131	20231212	175300	291116500	429	429	429	429	0
132	20231212	175200	291116500	429	429	429	429	0
133	20231212	175100	291116500	429	429	429	429	0
134	20231212	175000	291116500	429	429	429	429	0
135	20231212	174900	291116500	429	429	429	429	0
136	20231212	174800	291116500	429	429	429	429	0
137	20231212	174700	291116500	429	429	429	429	0
138	20231212	174600	291116500	429	429	429	429	0
139	20231212	174500	291116500	429	429	429	429	0
140	20231212	174400	291116500	429	429	429	429	0
141	20231212	174300	291116500	429	429	429	429	0
142	20231212	174200	291116500	429	429	429	429	0
143	20231212	174100	291116500	429	429	429	429	0
144	20231212	174000	291116500	429	429	429	429	0
145	20231212	173900	291116500	429	429	429	429	0
146	20231212	173800	291116500	429	429	429	429	0
147	20231212	173700	291116500	429	429	429	429	0
148	20231212	173600	291116500	429	429	429	429	0
149	20231212	173500	291116500	429	429	429	429	0
150	20231212	173400	291116500	429	429	429	429	0
151	20231212	173300	291116500	429	429	429	429	0
152	20231212	173200	291116500	429	429	429	429	1794
153	20231212	173100	291116500	429	429	429	429	0
154	20231212	173000	291116500	429	429	429	429	0
155	20231212	172900	291116500	429	429	429	429	0
156	20231212	172800	291116500	429	429	429	429	0
157	20231212	172700	291116500	429	429	429	429	0
158	20231212	172600	291116500	429	429	429	429	0
159	20231212	172500	291116500	429	429	429	429	0
160	20231212	172400	291116500	429	429	429	429	0
161	20231212	172300	291116500	429	429	429	429	0
162	20231212	172200	291116500	429	429	429	429	0
163	20231212	172100	291116500	429	429	429	429	0
164	20231212	172000	291116500	429	429	429	429	0
165	20231212	171900	291116500	429	429	429	429	0
166	20231212	171800	291116500	429	429	429	429	0
167	20231212	171700	291116500	429	429	429	429	0
168	20231212	171600	291116500	429	429	429	429	0
169	20231212	171500	291116500	429	429	429	429	0
170	20231212	171400	291116500	429	429	429	429	0
171	20231212	171300	291116500	429	429	429	429	0
172	20231212	171200	291116500	429	429	429	429	0
173	20231212	171100	291116500	429	429	429	429	0
174	20231212	171000	291116500	429	429	429	429	0
175	20231212	170900	291116500	429	429	429	429	0
176	20231212	170800	291116500	429	429	429	429	0
177	20231212	170700	291116500	429	429	429	429	0
178	20231212	170600	291116500	429	429	429	429	0
179	20231212	170500	291116500	429	429	429	429	0
180	20231212	170400	291116500	429	429	429	429	0
181	20231212	170300	291116500	429	429	429	429	0
182	20231212	170200	291116500	429	429	429	429	1794
183	20231212	170100	291116500	429	429	429	429	0
184	20231212	170000	291116500	429	429	429	429	0
185	20231212	165900	291116500	429	429	429	429	0
186	20231212	165800	291116500	429	429	429	429	0
187	20231212	165700	291116500	429	429	429	429	0
188	20231212	165600	291116500	429	429	429	429	0
189	20231212	165500	291116500	429	429	429	429	0
190	20231212	165400	291116500	429	429	429	429	0
191	20231212	165300	291116500	429	429	429	429	0
192	20231212	165200	291116500	429	429	429	429	0
193	20231212	165100	291116500	429	429	429	429	0
194	20231212	165000	291116500	429	429	429	429	0
195	20231212	164900	291116500	429	429	429	429	0
196	20231212	164800	291116500	429	429	429	429	0
197	20231212	164700	291116500	429	429	429	429	0
198	20231212	164600	291116500	429	429	429	429	0
199	20231212	164500	291116500	429	429	429	429	0
200	20231212	164400	291116500	429	429	429	429	0
201	20231212	164300	291116500	429	429	429	429	0
202	20231212	164200	291116500	429	429	429	429	0
203	20231212	164100	291116500	429	429	429	429	0
204	20231212	164000	291116500	429	429	429	429	0
205	20231212	163900	291116500	429	429	429	429	0
206	20231212	163800	291116500	429	429	429	429	0
207	20231212	163700	291116500	429	429	429	429	0
208	20231212	163600	291116500	429	429	429	429	0
209	20231212	163500	291116500	429	429	429	429	0
210	20231212	163400	291116500	429	429	429	429	0
211	20231212	163300	291116500	429	429	429	429	0
212	20231212	163200	291116500	429	429	429	429	1794
213	20231212	163100	291116500	429	429	429	429	0
214	20231212	163000	291116500	429	429	429	429	0
215	20231212	162900	291116500	429	429	429	429	0
216	20231212	162800	291116500	429	429	429	429	0
217	20231212	162700	291116500	429	429	429	429	0
218	20231212	162600	291116500	429	429	429	429	0
219	20231212	162500	291116500	429	429	429	429	0
220	20231212	162400	291116500	429	429	429	429	0
221	20231212	162300	291116500	429	429	429	429	0
222	20231212	162200	291116500	429	429	429	429	0
223	20231212	162100	291116500	429	429	429	429	0
224	20231212	162000	291116500	429	429	429	429	0
225	20231212	161900	291116500	429	429	429	429	0
226	20231212	161800	291116500	429	429	429	429	0
227	20231212	161700	291116500	429	429	429	429	0
228	20231212	161600	291116500	429	429	429	429	0
229	20231212	161500	291116500	429	429	429	429	0
230	20231212	161400	291116500	429	429	429	429	0
231	20231212	161300	291116500	429	429	429	429	0
232	20231212	161200	291116500	429	429	429	429	0
233	20231212	161100	291116500	429	429	429	429	0
234	20231212	161000	291116500	429	429	429	429	0
235	20231212	160900	291116500	429	429	429	429	0
236	20231212	160800	291116500	429	429	429	429	0
237	20231212	160700	291116500	429	429	429	429	0
238	20231212	160600	291116500	429	429	429	429	0
239	20231212	160500	291116500	429	429	429	429	0
240	20231212	160400	291116500	429	429	429	429	0
241	20231212	160300	291116500	429	429	429	429	0
242	20231212	160200	291116500	429	429	429	429	1794
243	20231212	160100	291116500	429	429	429	429	0
244	20231212	160000	291116500	429	429	429	429	0
245	20231212	155900	291116500	429	429	429	429	0
246	20231212	155800	291116500	429	429	429	429	0
247	20231212	155700	291116500	429	429	429	429	0
248	20231212	155600	291116500	429	429	429	429	0
249	20231212	155500	291116500	429	429	429	429	0
250	20231212	155400	291116500	429	429	429	429	0
251	20231212	155300	291116500	429	429	429	429	0
252	20231212	155200	291116500	429	429	429	429	0
253	20231212	155100	291116500	429	429	429	429	0
254	20231212	155000	291116500	429	429	429	429	0
255	20231212	154900	291116500	429	429	429	429	0
256	20231212	154800	291116500	429	429	429	429	0
257	20231212	154700	291116500	429	429	429	429	0
258	20231212	154600	291116500	429	429	429	429	0
259	20231212	154500	291116500	429	429	429	429	0
260	20231212	154400	291116500	429	429	429	429	0
261	20231212	154300	291116500	429	429	429	429	0
262	20231212	154200	291116500	429	429	429	429	0
263	20231212	154100	291116500	429	429	429	429	0
264	20231212	154000	291116500	429	429	429	429	0
265	20231212	153900	291116500	429	429	429	429	0
266	20231212	153800	291116500	429	429	429	429	0
267	20231212	153700	291116500	429	429	429	429	0
268	20231212	153600	291116500	429	429	429	429	0
269	20231212	153500	291116500	429	429	429	429	0
270	20231212	153400	291116500	429	429	429	429	0
271	20231212	153300	291116500	429	429	429	429	0
272	20231212	153200	291116500	429	429	429	429	1794
273	20231212	153100	291116500	429	429	429	429	0
274	20231212	153000	291116500	429	429	429	429	1794
275	20231212	152900	290346874	429	429	429	429	0
276	20231212	152800	290346874	429	429	429	429	0
277	20231212	152700	290346874	429	429	429	429	0
278	20231212	152600	290346874	429	429	429	429	0
279	20231212	152500	290346874	429	429	429	429	0
280	20231212	152400	290346874	429	429	429	429	0
281	20231212	152300	290346874	429	429	429	429	0
282	20231212	152200	290346874	429	429	429	429	0
283	20231212	152100	290346874	429	429	429	429	0
284	20231212	152000	290346874	429	429	429	429	0
285	20231212	151900	290346874	429	429	429	429	107
286	20231212	151800	290300971	429	429	429	429	1115
287	20231212	151700	289822636	429	429	429	429	17
288	20231212	151600	289815343	429	429	429	429	99
289	20231212	151500	289772872	429	429	429	427	1247
290	20231212	151400	289240237	427	429	429	427	637
291	20231212	151300	288968230	427	428	429	427	61
292	20231212	151200	288942140	429	429	429	427	2451
293	20231212	151100	287895463	429	428	429	428	4729
294	20231212	151000	285871428	428	428	428	428	162
295	20231212	150900	285802092	428	428	428	428	30
296	20231212	150800	285789252	428	428	428	428	367
297	20231212	150700	285632176	428	428	428	428	5403
298	20231212	150600	283319692	428	428	428	428	30
299	20231212	150500	283306852	427	428	428	427	1696
300	20231212	150400	282582500	427	428	428	427	2358
301	20231212	150300	281573783	428	428	428	428	0
302	20231212	150200	281573783	428	428	428	428	0
303	20231212	150100	281573783	428	428	428	428	19
304	20231212	150000	281565651	429	429	429	429	159
305	20231212	145900	281497440	429	429	429	429	0
306	20231212	145800	281497440	429	429	429	429	0
307	20231212	145700	281497440	429	429	429	429	76
308	20231212	145600	281464836	429	429	429	428	28
309	20231212	145500	281452826	429	429	429	429	500
310	20231212	145400	281238326	429	428	429	428	22
311	20231212	145300	281228903	429	429	429	429	0
312	20231212	145200	281228903	429	429	429	429	466
313	20231212	145100	281028989	429	429	429	429	19
314	20231212	145000	281020838	429	429	429	429	1
315	20231212	144900	281020409	429	429	429	429	155
316	20231212	144800	280953914	429	429	429	429	65
317	20231212	144700	280926029	429	429	429	429	15
318	20231212	144600	280919594	429	429	429	429	1
319	20231212	144500	280919165	429	429	429	429	15
320	20231212	144400	280912730	427	428	428	427	26
321	20231212	144300	280901615	429	429	429	429	20
322	20231212	144200	280893035	429	429	429	429	40
323	20231212	144100	280875875	429	429	429	429	39
324	20231212	144000	280859144	429	429	429	429	0
325	20231212	143900	280859144	429	429	429	429	1
326	20231212	143800	280858715	429	429	429	429	15
327	20231212	143700	280852280	429	429	429	429	13
328	20231212	143600	280846703	429	429	429	429	0
329	20231212	143500	280846703	429	428	429	427	1793
330	20231212	143400	280080505	429	429	429	429	0
331	20231212	143300	280080505	429	429	429	429	18
332	20231212	143200	280072783	428	428	428	428	105
333	20231212	143100	280027843	428	429	429	428	2150
334	20231212	143000	279107633	429	429	429	429	10
335	20231212	142900	279103343	430	430	430	430	2
336	20231212	142800	279102483	430	430	430	430	460
337	20231212	142700	278904683	430	430	430	429	151
338	20231212	142600	278839759	428	430	430	428	1412
339	20231212	142500	278235295	430	429	430	429	730
340	20231212	142400	277922115	429	429	429	429	17
341	20231212	142300	277914822	429	429	429	429	0
342	20231212	142200	277914822	429	429	429	429	88
343	20231212	142100	277877070	429	429	429	429	0
344	20231212	142000	277877070	429	429	429	429	55
345	20231212	141900	277853475	429	428	429	428	803
346	20231212	141800	277509781	428	428	428	428	183
347	20231212	141700	277431457	428	428	428	428	343
348	20231212	141600	277284653	429	428	429	428	46
349	20231212	141500	277264929	429	429	429	429	0
350	20231212	141400	277264929	429	428	429	428	6
351	20231212	141300	277262360	427	427	427	427	10
352	20231212	141200	277258090	429	429	429	429	0
353	20231212	141100	277258090	429	429	429	429	26
354	20231212	141000	277246936	429	428	429	428	6
355	20231212	140900	277244367	428	428	428	428	3097
356	20231212	140800	275918851	429	429	429	429	20
357	20231212	140700	275910271	429	429	429	429	0
358	20231212	140600	275910271	429	429	429	429	16
359	20231212	140500	275903407	430	430	430	430	0
360	20231212	140400	275903407	430	429	430	429	10
361	20231212	140300	275899112	430	429	430	428	1458
362	20231212	140200	275274873	430	430	430	429	294
363	20231212	140100	275148458	430	430	430	429	39
364	20231212	140000	275131693	429	429	430	429	74
365	20231212	135900	275099942	429	429	429	429	25
366	20231212	135800	275089217	429	429	429	429	3
367	20231212	135700	275087930	429	430	430	429	209
368	20231212	135600	274998268	429	429	429	429	99
369	20231212	135500	274955797	429	429	429	429	450
370	20231212	135400	274762747	429	429	429	429	5
371	20231212	135300	274760602	429	429	430	429	134
372	20231212	135200	274703115	429	429	430	429	91
373	20231212	135100	274664058	429	429	430	429	35
374	20231212	135000	274649027	430	429	430	429	530
375	20231212	134900	274421653	429	429	429	429	1171
376	20231212	134800	273919294	430	430	430	429	1826
377	20231212	134700	273134117	430	430	430	430	78
378	20231212	134600	273100577	430	429	430	429	4006
379	20231212	134500	271382002	429	428	429	428	3012
380	20231212	134400	270092865	428	428	428	428	1699
381	20231212	134300	269365693	428	428	428	428	0
382	20231212	134200	269365693	428	428	428	428	0
383	20231212	134100	269365693	428	428	428	428	0
384	20231212	134000	269365693	428	428	428	428	228
385	20231212	133900	269268109	428	428	428	428	50
386	20231212	133800	269246709	428	428	428	428	1167
387	20231212	133700	268747233	428	428	428	428	20
388	20231212	133600	268738673	428	428	428	428	226
389	20231212	133500	268641945	428	428	428	428	302
390	20231212	133400	268512689	427	427	427	427	500
391	20231212	133300	268299189	427	427	427	427	0
392	20231212	133200	268299189	427	427	427	427	2140
393	20231212	133100	267385409	427	426	427	426	20008
394	20231212	133000	258845001	427	427	427	427	5000
395	20231212	132900	256710001	427	427	427	427	3000
396	20231212	132800	255429001	426	426	426	426	1311
397	20231212	132700	254870515	426	426	426	426	1
398	20231212	132600	254870089	427	427	427	427	9
399	20231212	132500	254866246	427	427	427	427	81
400	20231212	132400	254831659	427	427	427	427	12
401	20231212	132300	254826535	427	427	427	427	2
402	20231212	132200	254825681	427	427	427	427	7
403	20231212	132100	254822692	427	427	427	427	3
404	20231212	132000	254821411	426	426	426	426	0
405	20231212	131900	254821411	426	426	426	426	100
406	20231212	131800	254778811	426	426	426	426	0
407	20231212	131700	254778811	426	426	426	426	0
408	20231212	131600	254778811	426	426	426	426	0
409	20231212	131500	254778811	426	426	426	426	1310
410	20231212	131400	254220751	426	426	426	426	310
411	20231212	131300	254088691	426	426	426	426	0
412	20231212	131200	254088691	426	427	427	426	1850
413	20231212	131100	253300491	427	427	427	427	0
414	20231212	131000	253300491	427	427	427	427	105
415	20231212	130900	253255656	427	427	427	427	10
416	20231212	130800	253251386	427	427	427	427	42
417	20231212	130700	253233452	427	427	427	427	53
418	20231212	130600	253210821	427	427	427	427	115
419	20231212	130500	253161716	427	427	427	427	28
420	20231212	130400	253149760	427	427	427	427	484
421	20231212	130300	252943092	427	426	427	426	201
422	20231212	130200	252857266	426	426	426	426	1333
423	20231212	130100	252289408	427	427	427	427	0
424	20231212	130000	252289408	427	427	427	427	0
425	20231212	125900	252289408	427	427	427	427	250
426	20231212	125800	252182658	427	427	427	427	500
427	20231212	125700	251969158	427	427	427	427	1
428	20231212	125600	251968731	426	426	426	426	1379
429	20231212	125500	251381277	427	427	427	427	0
430	20231212	125400	251381277	427	427	427	427	18
431	20231212	125300	251373591	426	426	426	426	331
432	20231212	125200	251232585	426	426	426	426	6
433	20231212	125100	251230029	426	426	426	426	0
434	20231212	125000	251230029	426	426	426	426	348
435	20231212	124900	251081781	426	426	426	426	0
436	20231212	124800	251081781	426	426	426	426	0
437	20231212	124700	251081781	426	426	426	426	495
438	20231212	124600	250870911	426	425	426	425	54
439	20231212	124500	250847956	426	426	426	426	49
440	20231212	124400	250827082	426	426	426	426	11
441	20231212	124300	250822396	426	426	426	426	0
442	20231212	124200	250822396	426	427	427	426	7911
443	20231212	124100	247452305	427	427	427	427	0
444	20231212	124000	247452305	427	427	427	427	507
445	20231212	123900	247235816	427	427	427	427	5
446	20231212	123800	247233681	427	427	427	427	0
447	20231212	123700	247233681	427	427	427	427	0
448	20231212	123600	247233681	427	427	427	427	202
449	20231212	123500	247147427	427	426	427	426	3049
450	20231212	123400	245846058	427	427	427	427	0
451	20231212	123300	245846058	427	427	427	427	100
452	20231212	123200	245803358	427	427	427	427	512
453	20231212	123100	245584734	427	427	427	427	1
454	20231212	123000	245584307	426	426	426	426	1342
455	20231212	122900	245012615	427	427	427	427	12
456	20231212	122800	245007491	427	427	427	427	0
457	20231212	122700	245007491	427	427	427	427	0
458	20231212	122600	245007491	427	427	427	427	98
459	20231212	122500	244965645	427	427	427	427	7
460	20231212	122400	244962656	426	426	426	426	3345
461	20231212	122300	243537686	426	426	426	426	100
462	20231212	122200	243495086	426	426	426	426	525
463	20231212	122100	243271436	426	426	426	426	7
464	20231212	122000	243268454	425	425	425	425	0
465	20231212	121900	243268454	425	426	426	425	724
466	20231212	121800	242960340	426	425	426	425	54
467	20231212	121700	242937387	425	426	426	425	1523
468	20231212	121600	242290109	426	426	426	426	3
469	20231212	121500	242288831	426	426	426	426	3
470	20231212	121400	242287553	426	426	426	425	315
471	20231212	121300	242153673	425	426	426	425	12
472	20231212	121200	242148564	426	425	426	425	5646
473	20231212	121100	239746911	426	425	426	425	3036
474	20231212	121000	238456575	426	426	426	426	13
475	20231212	120900	238451037	425	425	425	425	2
476	20231212	120800	238450187	426	426	426	425	35550
477	20231212	120700	223340904	426	426	426	426	1507
478	20231212	120600	222698922	426	426	426	426	18
479	20231212	120500	222691254	426	426	426	426	30
480	20231212	120400	222678474	426	426	426	426	32
481	20231212	120300	222664842	426	426	426	426	163
482	20231212	120200	222595404	426	426	426	426	4
483	20231212	120100	222593700	425	426	426	425	76
484	20231212	120000	222561325	426	426	426	426	14
485	20231212	115900	222555361	426	426	426	426	300
486	20231212	115800	222427561	426	426	426	426	121
487	20231212	115700	222376015	426	426	426	426	1
488	20231212	115600	222375589	426	426	426	426	3
489	20231212	115500	222374311	426	426	426	426	20
490	20231212	115400	222365791	426	426	426	425	1238
491	20231212	115300	221839603	426	426	426	426	1
492	20231212	115200	221839177	426	426	426	426	21
493	20231212	115100	221830231	426	426	426	426	5
494	20231212	115000	221828101	426	426	426	426	6
495	20231212	114900	221825545	426	426	426	426	3
496	20231212	114800	221824267	426	426	426	426	1472
497	20231212	114700	221197195	426	426	426	426	1003
498	20231212	114600	220769917	426	426	426	426	10
499	20231212	114500	220765657	426	426	426	426	0
500	20231212	114400	220765657	426	426	426	426	22
501	20231212	114300	220756285	426	426	426	426	1010
502	20231212	114200	220326025	425	425	425	425	959
503	20231212	114100	219918450	425	425	425	425	0
504	20231212	114000	219918450	425	425	425	425	14000
505	20231212	113900	213968450	426	426	426	426	7
506	20231212	113800	213965468	426	425	426	425	90
507	20231212	113700	213927178	426	425	426	425	11157
508	20231212	113600	209184449	426	426	426	426	195
509	20231212	113500	209101379	426	426	426	426	44
510	20231212	113400	209082635	426	426	426	425	346
511	20231212	113300	208935327	427	427	427	427	1100
512	20231212	113200	208465627	427	427	427	427	4
513	20231212	113100	208463919	427	427	427	427	136
514	20231212	113000	208405847	427	426	427	426	14
515	20231212	112900	208399878	427	427	427	427	21
516	20231212	112800	208390911	427	427	427	427	2
517	20231212	112700	208390057	427	427	427	427	4
518	20231212	112600	208388349	425	425	425	425	0
519	20231212	112500	208388349	425	425	425	425	0
520	20231212	112400	208388349	425	425	425	425	0
521	20231212	112300	208388349	425	425	425	425	0
522	20231212	112200	208388349	425	425	425	425	0
523	20231212	112100	208388349	425	426	426	425	30
524	20231212	112000	208375584	426	426	426	426	1459
525	20231212	111900	207754050	425	425	425	425	0
526	20231212	111800	207754050	425	425	425	425	0
527	20231212	111700	207754050	425	426	426	425	9585
528	20231212	111600	203671040	426	427	427	426	1001
529	20231212	111500	203244613	427	427	427	427	0
530	20231212	111400	203244613	427	427	427	427	2
531	20231212	111300	203243759	427	427	427	427	23
532	20231212	111200	203233938	427	427	427	426	346
533	20231212	111100	203086506	426	427	427	426	31879
534	20231212	111000	189505982	427	427	427	427	352
535	20231212	110900	189355678	427	427	427	427	5004
536	20231212	110800	187218970	427	427	427	427	2315
537	20231212	110700	186230465	426	426	426	426	400
538	20231212	110600	186060065	427	426	427	426	1047
539	20231212	110500	185613996	426	426	426	426	0
540	20231212	110400	185613996	426	426	426	426	0
541	20231212	110300	185613996	426	426	426	426	82
542	20231212	110200	185579064	426	426	426	426	0
543	20231212	110100	185579064	426	426	426	426	0
544	20231212	110000	185579064	426	426	426	426	0
545	20231212	105900	185579064	426	426	426	426	3100
546	20231212	105800	184258464	427	427	427	427	2817
547	20231212	105700	183055605	427	427	427	427	2200
548	20231212	105600	182116205	427	427	427	427	0
549	20231212	105500	182116205	427	426	427	426	148
550	20231212	105400	182053156	427	427	427	427	0
551	20231212	105300	182053156	427	427	427	427	375
552	20231212	105200	181893031	426	426	426	426	3662
553	20231212	105100	180333019	427	427	427	427	1002
554	20231212	105000	179905165	427	427	427	427	1
555	20231212	104900	179904738	427	427	427	427	8
556	20231212	104800	179901322	426	426	426	426	0
557	20231212	104700	179901322	426	427	427	426	2
558	20231212	104600	179900469	427	427	427	427	884
559	20231212	104500	179523001	427	426	427	426	4708
560	20231212	104400	177517378	427	427	427	427	0
561	20231212	104300	177517378	427	426	427	426	162
562	20231212	104200	177448365	427	426	427	426	10010
563	20231212	104100	173184095	427	427	427	427	273
564	20231212	104000	173067524	427	427	427	427	51
565	20231212	103900	173045747	427	427	427	427	0
566	20231212	103800	173045747	427	427	427	427	97
567	20231212	103700	173004328	427	427	427	426	845
568	20231212	103600	172643588	427	427	427	427	361
569	20231212	103500	172489441	427	427	427	427	1595
570	20231212	103400	171808376	427	427	427	427	1
571	20231212	103300	171807949	427	427	427	427	0
572	20231212	103200	171807949	427	427	427	426	2200
573	20231212	103100	170870349	427	427	427	427	100
574	20231212	103000	170827649	426	426	426	426	0
575	20231212	102900	170827649	426	426	426	426	0
576	20231212	102800	170827649	426	427	427	426	650
577	20231212	102700	170550199	427	427	427	427	6
578	20231212	102600	170547637	427	427	427	427	1269
579	20231212	102500	170005774	427	427	427	427	905
580	20231212	102400	169619339	427	427	427	427	0
581	20231212	102300	169619339	427	427	427	427	7502
582	20231212	102200	166415985	426	426	426	426	0
583	20231212	102100	166415985	426	426	426	426	0
584	20231212	102000	166415985	426	426	426	426	0
585	20231212	101900	166415985	426	426	426	426	0
586	20231212	101800	166415985	426	426	426	426	6754
587	20231212	101700	163538781	426	426	426	426	44
588	20231212	101600	163520037	426	426	426	426	0
589	20231212	101500	163520037	426	426	426	426	716
590	20231212	101400	163215021	426	427	427	426	433
591	20231212	101300	163030513	427	426	427	426	1035
592	20231212	101200	162589598	426	426	426	426	10341
593	20231212	101100	158184332	426	426	426	426	0
594	20231212	101000	158184332	426	426	426	426	300
595	20231212	100900	158056532	426	427	427	426	135
596	20231212	100800	157998932	427	427	427	427	20
597	20231212	100700	157990392	427	427	427	427	51
598	20231212	100600	157968615	427	427	427	427	0
599	20231212	100500	157968615	427	427	427	427	1501
600	20231212	100400	157327688	427	427	427	426	21
601	20231212	100300	157318722	427	427	427	427	107
602	20231212	100200	157273033	427	427	427	427	10
603	20231212	100100	157268763	426	427	427	426	14
604	20231212	100000	157262795	427	427	427	427	0
605	20231212	095900	157262795	427	427	427	425	30522
606	20231212	095800	144279104	427	426	427	426	2719
607	20231212	095700	143120760	426	426	426	426	0
608	20231212	095600	143120760	426	427	427	426	12
609	20231212	095500	143115638	426	426	426	426	0
610	20231212	095400	143115638	426	426	426	426	0
611	20231212	095300	143115638	426	426	426	426	0
612	20231212	095200	143115638	426	426	426	426	829
613	20231212	095100	142762484	426	426	426	426	745
614	20231212	095000	142445114	426	426	426	425	2269
615	20231212	094900	141480520	426	426	426	426	2983
616	20231212	094800	140209762	426	426	426	426	0
617	20231212	094700	140209762	426	427	427	426	82
618	20231212	094600	140174798	426	426	426	426	5285
619	20231212	094500	137923388	426	427	427	426	5433
620	20231212	094400	135608212	427	427	427	427	366
621	20231212	094300	135451930	427	427	427	427	2430
622	20231212	094200	134414320	427	427	427	427	42
623	20231212	094100	134396386	426	426	426	426	0
624	20231212	094000	134396386	426	427	427	426	124
625	20231212	093900	134343504	427	427	427	426	29205
626	20231212	093800	121873969	427	427	427	427	1052
627	20231212	093700	121424765	427	427	427	426	4700
628	20231212	093600	119421865	427	425	427	425	4347
629	20231212	093500	117570145	426	426	426	425	30901
630	20231212	093400	104437031	425	426	426	425	655
631	20231212	093300	104158651	425	427	427	425	58269
632	20231212	093200	79336836	427	427	427	427	30000
633	20231212	093100	66526836	428	428	429	428	6534
634	20231212	093000	63730236	428	428	428	428	700
635	20231212	092900	63430636	428	428	428	428	2071
636	20231212	092800	62544248	429	429	429	429	600
637	20231212	092700	62286848	428	429	429	428	15131
638	20231212	092600	55810649	429	429	429	429	779
639	20231212	092500	55476458	430	430	430	430	223
640	20231212	092400	55380568	430	431	431	430	136
641	20231212	092300	55322087	431	431	431	431	1
642	20231212	092200	55321656	431	431	431	431	104
643	20231212	092100	55276832	431	430	431	430	940
644	20231212	092000	54872402	429	431	431	429	10315
645	20231212	091900	50441035	431	430	431	429	22310
646	20231212	091800	40858321	430	430	430	430	11
647	20231212	091700	40853591	430	430	430	430	1
648	20231212	091600	40853161	430	430	430	430	10000
649	20231212	091500	36553161	430	430	430	430	165
650	20231212	091400	36482211	431	431	432	431	72
651	20231212	091300	36451178	430	430	430	430	1667
652	20231212	091200	35734368	428	429	429	428	3500
653	20231212	091100	34234558	430	430	430	430	65
654	20231212	091000	34206608	432	432	432	432	179
655	20231212	090900	34129280	432	429	432	428	5794
656	20231212	090800	31643772	427	429	430	427	25585
657	20231212	090700	20689237	431	429	431	428	12
658	20231212	090600	20684070	430	430	430	430	10000
659	20231212	090500	16384070	431	429	431	428	13493
660	20231212	090400	10608078	428	433	433	428	5092
661	20231212	090300	8424656	430	430	433	429	8102
662	20231212	090200	4943140	430	430	430	430	4230
663	20231212	090100	3124240	430	430	430	430	5000
664	20231212	090000	974240	432	433	433	432	2250