KissMeData/096690/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200100	741840348	485	485	485	485	10369
3	20231221	200000	741840348	485	485	485	485	0
4	20231221	195900	741840348	485	485	485	485	0
5	20231221	195800	741840348	485	485	485	485	0
6	20231221	195700	741840348	485	485	485	485	0
7	20231221	195600	741840348	485	485	485	485	0
8	20231221	195500	741840348	485	485	485	485	0
9	20231221	195400	741840348	485	485	485	485	0
10	20231221	195300	741840348	485	485	485	485	0
11	20231221	195200	741840348	485	485	485	485	0
12	20231221	195100	741840348	485	485	485	485	0
13	20231221	195000	741840348	485	485	485	485	0
14	20231221	194900	741840348	485	485	485	485	0
15	20231221	194800	741840348	485	485	485	485	0
16	20231221	194700	741840348	485	485	485	485	0
17	20231221	194600	741840348	485	485	485	485	0
18	20231221	194500	741840348	485	485	485	485	0
19	20231221	194400	741840348	485	485	485	485	0
20	20231221	194300	741840348	485	485	485	485	0
21	20231221	194200	741840348	485	485	485	485	0
22	20231221	194100	741840348	485	485	485	485	0
23	20231221	194000	741840348	485	485	485	485	0
24	20231221	193900	741840348	485	485	485	485	0
25	20231221	193800	741840348	485	485	485	485	0
26	20231221	193700	741840348	485	485	485	485	0
27	20231221	193600	741840348	485	485	485	485	0
28	20231221	193500	741840348	485	485	485	485	0
29	20231221	193400	741840348	485	485	485	485	0
30	20231221	193300	741840348	485	485	485	485	0
31	20231221	193200	741840348	485	485	485	485	0
32	20231221	193100	741840348	485	485	485	485	10369
33	20231221	193000	741840348	485	485	485	485	0
34	20231221	192900	741840348	485	485	485	485	0
35	20231221	192800	741840348	485	485	485	485	0
36	20231221	192700	741840348	485	485	485	485	0
37	20231221	192600	741840348	485	485	485	485	0
38	20231221	192500	741840348	485	485	485	485	0
39	20231221	192400	741840348	485	485	485	485	0
40	20231221	192300	741840348	485	485	485	485	0
41	20231221	192200	741840348	485	485	485	485	0
42	20231221	192100	741840348	485	485	485	485	0
43	20231221	192000	741840348	485	485	485	485	0
44	20231221	191900	741840348	485	485	485	485	0
45	20231221	191800	741840348	485	485	485	485	0
46	20231221	191700	741840348	485	485	485	485	0
47	20231221	191600	741840348	485	485	485	485	0
48	20231221	191500	741840348	485	485	485	485	0
49	20231221	191400	741840348	485	485	485	485	0
50	20231221	191300	741840348	485	485	485	485	0
51	20231221	191200	741840348	485	485	485	485	0
52	20231221	191100	741840348	485	485	485	485	0
53	20231221	191000	741840348	485	485	485	485	0
54	20231221	190900	741840348	485	485	485	485	0
55	20231221	190800	741840348	485	485	485	485	0
56	20231221	190700	741840348	485	485	485	485	0
57	20231221	190600	741840348	485	485	485	485	0
58	20231221	190500	741840348	485	485	485	485	0
59	20231221	190400	741840348	485	485	485	485	0
60	20231221	190300	741840348	485	485	485	485	0
61	20231221	190200	741840348	485	485	485	485	0
62	20231221	190100	741840348	485	485	485	485	10369
63	20231221	190000	741840348	485	485	485	485	0
64	20231221	185900	741840348	485	485	485	485	0
65	20231221	185800	741840348	485	485	485	485	0
66	20231221	185700	741840348	485	485	485	485	0
67	20231221	185600	741840348	485	485	485	485	0
68	20231221	185500	741840348	485	485	485	485	0
69	20231221	185400	741840348	485	485	485	485	0
70	20231221	185300	741840348	485	485	485	485	0
71	20231221	185200	741840348	485	485	485	485	0
72	20231221	185100	741840348	485	485	485	485	0
73	20231221	185000	741840348	485	485	485	485	0
74	20231221	184900	741840348	485	485	485	485	0
75	20231221	184800	741840348	485	485	485	485	0
76	20231221	184700	741840348	485	485	485	485	0
77	20231221	184600	741840348	485	485	485	485	0
78	20231221	184500	741840348	485	485	485	485	0
79	20231221	184400	741840348	485	485	485	485	0
80	20231221	184300	741840348	485	485	485	485	0
81	20231221	184200	741840348	485	485	485	485	0
82	20231221	184100	741840348	485	485	485	485	0
83	20231221	184000	741840348	485	485	485	485	0
84	20231221	183900	741840348	485	485	485	485	0
85	20231221	183800	741840348	485	485	485	485	0
86	20231221	183700	741840348	485	485	485	485	0
87	20231221	183600	741840348	485	485	485	485	0
88	20231221	183500	741840348	485	485	485	485	0
89	20231221	183400	741840348	485	485	485	485	0
90	20231221	183300	741840348	485	485	485	485	0
91	20231221	183200	741840348	485	485	485	485	0
92	20231221	183100	741840348	485	485	485	485	10369
93	20231221	183000	741840348	485	485	485	485	0
94	20231221	182900	741840348	485	485	485	485	0
95	20231221	182800	741840348	485	485	485	485	0
96	20231221	182700	741840348	485	485	485	485	0
97	20231221	182600	741840348	485	485	485	485	0
98	20231221	182500	741840348	485	485	485	485	0
99	20231221	182400	741840348	485	485	485	485	0
100	20231221	182300	741840348	485	485	485	485	0
101	20231221	182200	741840348	485	485	485	485	0
102	20231221	182100	741840348	485	485	485	485	0
103	20231221	182000	741840348	485	485	485	485	0
104	20231221	181900	741840348	485	485	485	485	0
105	20231221	181800	741840348	485	485	485	485	0
106	20231221	181700	741840348	485	485	485	485	0
107	20231221	181600	741840348	485	485	485	485	0
108	20231221	181500	741840348	485	485	485	485	0
109	20231221	181400	741840348	485	485	485	485	0
110	20231221	181300	741840348	485	485	485	485	0
111	20231221	181200	741840348	485	485	485	485	0
112	20231221	181100	741840348	485	485	485	485	0
113	20231221	181000	741840348	485	485	485	485	0
114	20231221	180900	741840348	485	485	485	485	0
115	20231221	180800	741840348	485	485	485	485	0
116	20231221	180700	741840348	485	485	485	485	0
117	20231221	180600	741840348	485	485	485	485	0
118	20231221	180500	741840348	485	485	485	485	0
119	20231221	180400	741840348	485	485	485	485	0
120	20231221	180300	741840348	485	485	485	485	0
121	20231221	180200	741840348	485	485	485	485	0
122	20231221	180100	741840348	485	485	485	485	10369
123	20231221	180000	741840348	485	485	485	485	0
124	20231221	175900	741840348	485	485	485	485	0
125	20231221	175800	741840348	485	485	485	485	0
126	20231221	175700	741840348	485	485	485	485	0
127	20231221	175600	741840348	485	485	485	485	0
128	20231221	175500	741840348	485	485	485	485	0
129	20231221	175400	741840348	485	485	485	485	0
130	20231221	175300	741840348	485	485	485	485	0
131	20231221	175200	741840348	485	485	485	485	0
132	20231221	175100	741840348	485	485	485	485	0
133	20231221	175000	741840348	485	485	485	485	0
134	20231221	174900	741840348	485	485	485	485	0
135	20231221	174800	741840348	485	485	485	485	0
136	20231221	174700	741840348	485	485	485	485	0
137	20231221	174600	741840348	485	485	485	485	0
138	20231221	174500	741840348	485	485	485	485	0
139	20231221	174400	741840348	485	485	485	485	0
140	20231221	174300	741840348	485	485	485	485	0
141	20231221	174200	741840348	485	485	485	485	0
142	20231221	174100	741840348	485	485	485	485	0
143	20231221	174000	741840348	485	485	485	485	0
144	20231221	173900	741840348	485	485	485	485	0
145	20231221	173800	741840348	485	485	485	485	0
146	20231221	173700	741840348	485	485	485	485	0
147	20231221	173600	741840348	485	485	485	485	0
148	20231221	173500	741840348	485	485	485	485	0
149	20231221	173400	741840348	485	485	485	485	0
150	20231221	173300	741840348	485	485	485	485	0
151	20231221	173200	741840348	485	485	485	485	0
152	20231221	173100	741840348	485	485	485	485	10369
153	20231221	173000	741840348	485	485	485	485	0
154	20231221	172900	741840348	485	485	485	485	0
155	20231221	172800	741840348	485	485	485	485	0
156	20231221	172700	741840348	485	485	485	485	0
157	20231221	172600	741840348	485	485	485	485	0
158	20231221	172500	741840348	485	485	485	485	0
159	20231221	172400	741840348	485	485	485	485	0
160	20231221	172300	741840348	485	485	485	485	0
161	20231221	172200	741840348	485	485	485	485	0
162	20231221	172100	741840348	485	485	485	485	0
163	20231221	172000	741840348	485	485	485	485	0
164	20231221	171900	741840348	485	485	485	485	0
165	20231221	171800	741840348	485	485	485	485	0
166	20231221	171700	741840348	485	485	485	485	0
167	20231221	171600	741840348	485	485	485	485	0
168	20231221	171500	741840348	485	485	485	485	0
169	20231221	171400	741840348	485	485	485	485	0
170	20231221	171300	741840348	485	485	485	485	0
171	20231221	171200	741840348	485	485	485	485	0
172	20231221	171100	741840348	485	485	485	485	0
173	20231221	171000	741840348	485	485	485	485	0
174	20231221	170900	741840348	485	485	485	485	0
175	20231221	170800	741840348	485	485	485	485	0
176	20231221	170700	741840348	485	485	485	485	0
177	20231221	170600	741840348	485	485	485	485	0
178	20231221	170500	741840348	485	485	485	485	0
179	20231221	170400	741840348	485	485	485	485	0
180	20231221	170300	741840348	485	485	485	485	0
181	20231221	170200	741840348	485	485	485	485	0
182	20231221	170100	741840348	485	485	485	485	10369
183	20231221	170000	741840348	485	485	485	485	0
184	20231221	165900	741840348	485	485	485	485	0
185	20231221	165800	741840348	485	485	485	485	0
186	20231221	165700	741840348	485	485	485	485	0
187	20231221	165600	741840348	485	485	485	485	0
188	20231221	165500	741840348	485	485	485	485	0
189	20231221	165400	741840348	485	485	485	485	0
190	20231221	165300	741840348	485	485	485	485	0
191	20231221	165200	741840348	485	485	485	485	0
192	20231221	165100	741840348	485	485	485	485	0
193	20231221	165000	741840348	485	485	485	485	0
194	20231221	164900	741840348	485	485	485	485	0
195	20231221	164800	741840348	485	485	485	485	0
196	20231221	164700	741840348	485	485	485	485	0
197	20231221	164600	741840348	485	485	485	485	0
198	20231221	164500	741840348	485	485	485	485	0
199	20231221	164400	741840348	485	485	485	485	0
200	20231221	164300	741840348	485	485	485	485	0
201	20231221	164200	741840348	485	485	485	485	0
202	20231221	164100	741840348	485	485	485	485	0
203	20231221	164000	741840348	485	485	485	485	0
204	20231221	163900	741840348	485	485	485	485	0
205	20231221	163800	741840348	485	485	485	485	0
206	20231221	163700	741840348	485	485	485	485	0
207	20231221	163600	741840348	485	485	485	485	0
208	20231221	163500	741840348	485	485	485	485	0
209	20231221	163400	741840348	485	485	485	485	0
210	20231221	163300	741840348	485	485	485	485	0
211	20231221	163200	741840348	485	485	485	485	0
212	20231221	163100	741840348	485	485	485	485	10369
213	20231221	163000	741840348	485	485	485	485	0
214	20231221	162900	741840348	485	485	485	485	0
215	20231221	162800	741840348	485	485	485	485	0
216	20231221	162700	741840348	485	485	485	485	0
217	20231221	162600	741840348	485	485	485	485	0
218	20231221	162500	741840348	485	485	485	485	0
219	20231221	162400	741840348	485	485	485	485	0
220	20231221	162300	741840348	485	485	485	485	0
221	20231221	162200	741840348	485	485	485	485	0
222	20231221	162100	741840348	485	485	485	485	0
223	20231221	162000	741840348	485	485	485	485	0
224	20231221	161900	741840348	485	485	485	485	0
225	20231221	161800	741840348	485	485	485	485	0
226	20231221	161700	741840348	485	485	485	485	0
227	20231221	161600	741840348	485	485	485	485	0
228	20231221	161500	741840348	485	485	485	485	0
229	20231221	161400	741840348	485	485	485	485	0
230	20231221	161300	741840348	485	485	485	485	0
231	20231221	161200	741840348	485	485	485	485	0
232	20231221	161100	741840348	485	485	485	485	0
233	20231221	161000	741840348	485	485	485	485	0
234	20231221	160900	741840348	485	485	485	485	0
235	20231221	160800	741840348	485	485	485	485	0
236	20231221	160700	741840348	485	485	485	485	0
237	20231221	160600	741840348	485	485	485	485	0
238	20231221	160500	741840348	485	485	485	485	0
239	20231221	160400	741840348	485	485	485	485	0
240	20231221	160300	741840348	485	485	485	485	0
241	20231221	160200	741840348	485	485	485	485	0
242	20231221	160100	741840348	485	485	485	485	10369
243	20231221	160000	741840348	485	485	485	485	0
244	20231221	155900	741840348	485	485	485	485	0
245	20231221	155800	741840348	485	485	485	485	0
246	20231221	155700	741840348	485	485	485	485	0
247	20231221	155600	741840348	485	485	485	485	0
248	20231221	155500	741840348	485	485	485	485	0
249	20231221	155400	741840348	485	485	485	485	0
250	20231221	155300	741840348	485	485	485	485	0
251	20231221	155200	741840348	485	485	485	485	0
252	20231221	155100	741840348	485	485	485	485	0
253	20231221	155000	741840348	485	485	485	485	0
254	20231221	154900	741840348	485	485	485	485	0
255	20231221	154800	741840348	485	485	485	485	0
256	20231221	154700	741840348	485	485	485	485	0
257	20231221	154600	741840348	485	485	485	485	0
258	20231221	154500	741840348	485	485	485	485	0
259	20231221	154400	741840348	485	485	485	485	0
260	20231221	154300	741840348	485	485	485	485	0
261	20231221	154200	741840348	485	485	485	485	0
262	20231221	154100	741840348	485	485	485	485	0
263	20231221	154000	741840348	485	485	485	485	0
264	20231221	153900	741840348	485	485	485	485	0
265	20231221	153800	741840348	485	485	485	485	0
266	20231221	153700	741840348	485	485	485	485	0
267	20231221	153600	741840348	485	485	485	485	0
268	20231221	153500	741840348	485	485	485	485	0
269	20231221	153400	741840348	485	485	485	485	0
270	20231221	153300	741840348	485	485	485	485	0
271	20231221	153200	741840348	485	485	485	485	0
272	20231221	153100	741840348	485	485	485	485	10369
273	20231221	153000	741840348	485	485	485	485	10369
274	20231221	152900	736811383	483	483	483	483	0
275	20231221	152800	736811383	483	483	483	483	0
276	20231221	152700	736811383	483	483	483	483	0
277	20231221	152600	736811383	483	483	483	483	0
278	20231221	152500	736811383	483	483	483	483	0
279	20231221	152400	736811383	483	483	483	483	0
280	20231221	152300	736811383	483	483	483	483	0
281	20231221	152200	736811383	483	483	483	483	0
282	20231221	152100	736811383	483	483	483	483	0
283	20231221	152000	736811383	483	483	483	483	0
284	20231221	151900	736811383	483	484	484	483	9780
285	20231221	151800	732087543	484	484	484	484	500
286	20231221	151700	731845543	484	485	485	484	653
287	20231221	151600	731529475	484	484	485	484	1873
288	20231221	151500	730622721	483	485	485	483	3924
289	20231221	151400	728726776	484	485	485	484	3323
290	20231221	151300	727118421	484	484	484	484	100
291	20231221	151200	727070021	484	484	484	484	1432
292	20231221	151100	726376933	485	485	485	485	3716
293	20231221	151000	724574673	484	484	484	484	45
294	20231221	150900	724552893	484	484	484	484	83
295	20231221	150800	724512721	484	484	484	484	2406
296	20231221	150700	723348217	484	484	484	484	12599
297	20231221	150600	717250301	484	484	484	484	0
298	20231221	150500	717250301	484	484	484	484	300
299	20231221	150400	717105101	485	485	485	485	10
300	20231221	150300	717100251	485	485	485	485	342
301	20231221	150200	716934381	485	485	485	485	0
302	20231221	150100	716934381	485	485	485	485	0
303	20231221	150000	716934381	485	485	485	485	3351
304	20231221	145900	715309146	485	485	485	485	4000
305	20231221	145800	713369146	485	485	485	485	3804
306	20231221	145700	711524206	485	484	485	484	10098
307	20231221	145600	706636676	484	484	484	484	0
308	20231221	145500	706636676	484	484	484	484	5900
309	20231221	145400	703781076	484	484	484	484	1134
310	20231221	145300	703232220	484	484	484	484	364
311	20231221	145200	703056044	485	484	485	484	1103
312	20231221	145100	702522189	484	485	485	484	1111
313	20231221	145000	701983365	485	485	485	485	2000
314	20231221	144900	701013365	486	486	486	486	0
315	20231221	144800	701013365	486	486	486	486	32
316	20231221	144700	700997813	486	486	486	486	0
317	20231221	144600	700997813	486	486	486	486	4
318	20231221	144500	700995869	486	486	486	486	0
319	20231221	144400	700995869	486	486	486	486	8
320	20231221	144300	700991981	485	485	485	485	10000
321	20231221	144200	696141981	485	485	485	485	2000
322	20231221	144100	695171981	487	487	487	487	18
323	20231221	144000	695163215	485	485	485	485	0
324	20231221	143900	695163215	485	486	486	485	2002
325	20231221	143800	694190245	486	486	486	486	22
326	20231221	143700	694179553	484	485	485	484	20200
327	20231221	143600	684397249	485	486	486	485	32000
328	20231221	143500	668858909	487	487	487	487	0
329	20231221	143400	668858909	487	486	487	486	95
330	20231221	143300	668812664	487	487	487	487	3243
331	20231221	143200	667233323	488	488	488	488	20
332	20231221	143100	667223563	488	488	488	488	0
333	20231221	143000	667223563	488	488	488	488	21
334	20231221	142900	667213315	486	487	487	486	62
335	20231221	142800	667183133	488	488	488	488	0
336	20231221	142700	667183133	488	488	488	488	0
337	20231221	142600	667183133	488	488	488	488	2
338	20231221	142500	667182157	486	486	486	486	0
339	20231221	142400	667182157	486	487	487	486	1743
340	20231221	142300	666334756	488	488	488	488	400
341	20231221	142200	666139556	488	489	489	488	1630
342	20231221	142100	665343916	488	488	488	488	5
343	20231221	142000	665341476	489	489	489	489	38
344	20231221	141900	665322894	489	489	489	489	10
345	20231221	141800	665318004	489	489	489	489	0
346	20231221	141700	665318004	489	489	489	489	0
347	20231221	141600	665318004	489	489	489	489	15
348	20231221	141500	665310669	488	488	488	488	5100
349	20231221	141400	662821869	489	489	489	489	0
350	20231221	141300	662821869	489	489	489	489	0
351	20231221	141200	662821869	489	489	489	489	13
352	20231221	141100	662815512	488	488	488	488	700
353	20231221	141000	662473912	488	488	488	488	0
354	20231221	140900	662473912	488	488	488	488	700
355	20231221	140800	662132312	488	488	488	488	3204
356	20231221	140700	660568760	486	486	486	486	0
357	20231221	140600	660568760	486	486	486	486	1634
358	20231221	140500	659774636	486	486	486	486	5000
359	20231221	140400	657344636	486	486	486	486	0
360	20231221	140300	657344636	486	486	488	486	26
361	20231221	140200	657331952	486	487	487	486	10000
362	20231221	140100	652471723	487	487	487	487	871
363	20231221	140000	652047546	487	487	487	487	0
364	20231221	135900	652047546	487	487	487	487	0
365	20231221	135800	652047546	487	487	487	487	0
366	20231221	135700	652047546	487	487	487	487	268
367	20231221	135600	651917030	487	487	487	487	0
368	20231221	135500	651917030	487	487	487	487	400
369	20231221	135400	651722230	487	487	487	487	0
370	20231221	135300	651722230	487	485	487	485	7003
371	20231221	135200	648325769	487	487	487	487	0
372	20231221	135100	648325769	487	486	487	486	10005
373	20231221	135000	643463334	487	487	487	487	3557
374	20231221	134900	641731075	487	488	488	487	1069
375	20231221	134800	641210404	488	488	488	488	200
376	20231221	134700	641112804	489	489	489	489	0
377	20231221	134600	641112804	489	489	489	489	30
378	20231221	134500	641098134	489	489	489	489	7
379	20231221	134400	641094711	489	488	489	488	219
380	20231221	134300	640987820	488	489	489	488	2140
381	20231221	134200	639941557	489	489	489	489	0
382	20231221	134100	639941557	489	490	490	489	6000
383	20231221	134000	637007057	490	490	490	490	2
384	20231221	133900	637006077	490	489	490	489	5463
385	20231221	133800	634334634	489	488	489	488	1015
386	20231221	133700	633839299	488	488	488	488	48
387	20231221	133600	633815875	488	488	488	488	1
388	20231221	133500	633815387	489	489	489	489	151
389	20231221	133400	633741548	489	489	489	489	3046
390	20231221	133300	632252054	488	488	488	488	300
391	20231221	133200	632105654	488	489	489	488	701
392	20231221	133100	631763565	489	487	489	487	17
393	20231221	133000	631755282	489	489	489	489	192
394	20231221	132900	631661394	489	489	489	489	10
395	20231221	132800	631656504	488	488	489	488	166
396	20231221	132700	631575386	488	488	488	488	3056
397	20231221	132600	630084058	488	488	488	488	179
398	20231221	132500	629996706	488	488	488	488	501
399	20231221	132400	629752218	487	488	488	487	4
400	20231221	132300	629750269	488	487	488	487	7756
401	20231221	132200	625973069	487	486	487	486	368
402	20231221	132100	625794158	486	485	487	485	6826
403	20231221	132000	622476999	485	486	486	485	400
404	20231221	131900	622282815	485	485	485	485	0
405	20231221	131800	622282815	485	485	485	485	1131
406	20231221	131700	621734280	485	485	485	485	100
407	20231221	131600	621685780	485	484	485	483	817
408	20231221	131500	621290317	483	484	484	483	80
409	20231221	131400	621251652	483	483	483	483	0
410	20231221	131300	621251652	483	483	483	483	420
411	20231221	131200	621048792	483	483	483	483	5
412	20231221	131100	621046377	482	483	483	482	11
413	20231221	131000	621041065	483	483	483	483	1
414	20231221	130900	621040582	483	484	484	483	4959
415	20231221	130800	618642990	485	485	485	485	96
416	20231221	130700	618596430	484	484	484	484	0
417	20231221	130600	618596430	484	484	484	484	0
418	20231221	130500	618596430	484	484	484	484	5
419	20231221	130400	618594010	485	485	485	485	1
420	20231221	130300	618593525	485	484	485	484	544
421	20231221	130200	618330207	484	484	484	484	14
422	20231221	130100	618323431	485	486	486	485	1830
423	20231221	130000	617434499	486	486	486	486	10
424	20231221	125900	617429639	486	486	486	486	30
425	20231221	125800	617415059	486	486	486	486	6
426	20231221	125700	617412143	486	486	486	486	6
427	20231221	125600	617409227	485	486	486	485	11
428	20231221	125500	617403882	485	486	486	485	5010
429	20231221	125400	614974022	485	485	485	485	0
430	20231221	125300	614974022	485	485	485	485	0
431	20231221	125200	614974022	485	485	485	485	1203
432	20231221	125100	614390567	485	485	485	485	2468
433	20231221	125000	613193587	485	485	485	484	30
434	20231221	124900	613179038	485	485	485	485	0
435	20231221	124800	613179038	485	484	485	484	425
436	20231221	124700	612973263	484	484	484	484	1998
437	20231221	124600	612006231	484	484	484	484	1343
438	20231221	124500	611356219	483	483	483	483	1
439	20231221	124400	611355736	484	485	485	484	6898
440	20231221	124300	608010904	484	484	484	484	0
441	20231221	124200	608010904	484	484	484	484	0
442	20231221	124100	608010904	484	484	484	484	2002
443	20231221	124000	607041936	484	485	485	484	7
444	20231221	123900	607038542	484	484	484	484	0
445	20231221	123800	607038542	484	484	485	484	3021
446	20231221	123700	605576358	484	485	485	483	4972
447	20231221	123600	603165623	484	485	485	483	625
448	20231221	123500	602863119	484	484	484	484	1
449	20231221	123400	602862635	485	485	485	485	10
450	20231221	123300	602857785	485	485	485	485	0
451	20231221	123200	602857785	485	483	485	483	934
452	20231221	123100	602404983	484	483	484	483	17379
453	20231221	123000	594007611	482	482	482	482	200
454	20231221	122900	593911211	482	482	482	482	475
455	20231221	122800	593682261	482	482	482	482	5000
456	20231221	122700	591272261	483	484	484	483	1525
457	20231221	122600	590535661	482	482	482	482	409
458	20231221	122500	590338523	484	484	484	484	0
459	20231221	122400	590338523	484	483	484	483	5000
460	20231221	122300	587918723	482	482	482	482	0
461	20231221	122200	587918723	482	482	482	482	0
462	20231221	122100	587918723	482	484	484	482	11
463	20231221	122000	587913401	484	484	484	484	0
464	20231221	121900	587913401	484	482	484	482	15
465	20231221	121800	587906143	484	482	484	482	20061
466	20231221	121700	578236619	482	482	482	482	331
467	20231221	121600	578077077	482	482	482	482	0
468	20231221	121500	578077077	482	485	485	482	11
469	20231221	121400	578071745	482	481	485	480	44006
470	20231221	121300	556849654	480	479	480	478	22371
471	20231221	121200	546120430	478	478	478	478	12
472	20231221	121100	546114694	477	478	479	477	14457
473	20231221	121000	539194767	477	477	477	477	0
474	20231221	120900	539194767	477	476	478	476	2054
475	20231221	120800	538212958	477	477	478	477	6292
476	20231221	120700	535208684	477	477	477	477	742
477	20231221	120600	534854750	477	477	477	477	1
478	20231221	120500	534854273	477	478	478	477	11
479	20231221	120400	534849016	478	478	478	478	2951
480	20231221	120300	533438438	479	479	479	479	71
481	20231221	120200	533404429	479	479	479	479	0
482	20231221	120100	533404429	479	479	479	479	0
483	20231221	120000	533404429	479	479	479	479	29
484	20231221	115900	533390538	478	478	478	478	80
485	20231221	115800	533352298	478	478	478	478	211
486	20231221	115700	533251440	479	479	479	479	417
487	20231221	115600	533051697	479	479	479	479	0
488	20231221	115500	533051697	479	479	479	479	1
489	20231221	115400	533051218	480	480	480	480	0
490	20231221	115300	533051218	480	479	480	479	400
491	20231221	115200	532859518	480	480	480	480	0
492	20231221	115100	532859518	480	479	480	479	10
493	20231221	115000	532854724	479	479	479	479	117
494	20231221	114900	532798681	479	479	479	479	1004
495	20231221	114800	532317765	479	478	479	477	11397
496	20231221	114700	526874988	478	478	478	478	9629
497	20231221	114600	522272326	478	478	478	478	596
498	20231221	114500	521987438	478	478	478	478	1
499	20231221	114400	521986960	479	477	479	477	22
500	20231221	114300	521976460	477	479	479	477	940
501	20231221	114200	521527719	479	479	479	479	144
502	20231221	114100	521458743	479	479	479	479	0
503	20231221	114000	521458743	479	479	479	479	242
504	20231221	113900	521342825	479	479	479	479	1263
505	20231221	113800	520737848	480	480	480	480	100
506	20231221	113700	520689848	480	480	480	480	22
507	20231221	113600	520679288	480	480	480	480	2
508	20231221	113500	520678328	480	480	480	480	0
509	20231221	113400	520678328	480	480	480	479	805
510	20231221	113300	520292374	480	480	480	480	333
511	20231221	113200	520132534	480	481	481	480	717
512	20231221	113100	519788373	480	481	481	480	930
513	20231221	113000	519341473	481	481	481	481	0
514	20231221	112900	519341473	481	481	481	481	1000
515	20231221	112800	518860473	481	481	481	481	0
516	20231221	112700	518860473	481	480	481	480	443
517	20231221	112600	518647811	480	480	480	480	1242
518	20231221	112500	518051651	480	480	480	480	0
519	20231221	112400	518051651	480	480	480	480	334
520	20231221	112300	517891331	479	479	479	479	6400
521	20231221	112200	514825731	479	478	479	478	17562
522	20231221	112100	506424852	478	478	478	478	5500
523	20231221	112000	503795852	478	478	478	478	0
524	20231221	111900	503795852	478	477	478	477	1601
525	20231221	111800	503031574	478	478	478	478	100
526	20231221	111700	502983774	478	478	478	478	110
527	20231221	111600	502931194	478	478	478	478	300
528	20231221	111500	502787794	478	478	478	478	614
529	20231221	111400	502494302	477	477	477	477	1720
530	20231221	111300	501673862	477	477	477	477	1048
531	20231221	111200	501173966	477	477	477	476	443
532	20231221	111100	500962695	477	477	477	477	222
533	20231221	111000	500856801	477	477	477	477	0
534	20231221	110900	500856801	477	475	477	475	2021
535	20231221	110800	499893349	475	476	476	475	4010
536	20231221	110700	497988589	476	476	476	476	5
537	20231221	110600	497986209	477	477	477	477	0
538	20231221	110500	497986209	477	476	477	476	61
539	20231221	110400	497957172	477	477	477	477	100
540	20231221	110300	497909472	477	477	477	477	5050
541	20231221	110200	495500622	476	476	476	476	65
542	20231221	110100	495469682	476	476	476	476	0
543	20231221	110000	495469682	476	476	476	476	0
544	20231221	105900	495469682	476	476	476	476	0
545	20231221	105800	495469682	476	476	476	476	1026
546	20231221	105700	494981306	478	477	478	477	286
547	20231221	105600	494844862	477	477	477	477	0
548	20231221	105500	494844862	477	477	477	477	0
549	20231221	105400	494844862	477	475	477	474	89
550	20231221	105300	494802583	478	478	478	478	0
551	20231221	105200	494802583	478	478	478	478	57
552	20231221	105100	494775337	478	478	478	478	1000
553	20231221	105000	494297337	478	478	478	478	0
554	20231221	104900	494297337	478	477	478	477	300
555	20231221	104800	494154222	475	473	475	473	51320
556	20231221	104700	469806466	474	474	474	474	1008
557	20231221	104600	469328674	474	475	475	474	1057
558	20231221	104500	468827606	475	475	475	475	15
559	20231221	104400	468820481	475	475	475	475	70
560	20231221	104300	468787231	475	475	475	475	36445
561	20231221	104200	451475856	476	476	476	476	459
562	20231221	104100	451257372	476	476	476	476	0
563	20231221	104000	451257372	476	476	476	476	1
564	20231221	103900	451256896	476	476	476	476	1
565	20231221	103800	451256420	477	476	477	476	6
566	20231221	103700	451253560	476	476	476	476	577
567	20231221	103600	450978908	477	477	477	477	628
568	20231221	103500	450679352	477	475	477	475	246
569	20231221	103400	450562445	476	476	478	476	1660
570	20231221	103300	449771477	478	476	478	476	2031
571	20231221	103200	448802719	478	478	478	478	0
572	20231221	103100	448802719	478	475	478	475	17761
573	20231221	103000	440366139	478	478	478	478	0
574	20231221	102900	440366139	478	479	479	478	258
575	20231221	102800	440242805	479	476	479	473	203
576	20231221	102700	440146175	480	477	480	470	191938
577	20231221	102600	349349633	477	478	478	477	3134
578	20231221	102500	347851601	479	480	480	479	2925
579	20231221	102400	346449601	480	480	480	480	72
580	20231221	102300	346415041	480	480	480	480	4326
581	20231221	102200	344338561	480	480	480	480	5950
582	20231221	102100	341482561	480	479	480	479	2
583	20231221	102000	341481602	480	479	480	479	519
584	20231221	101900	341232483	480	480	480	480	0
585	20231221	101800	341232483	480	480	480	480	2
586	20231221	101700	341231523	480	480	480	480	0
587	20231221	101600	341231523	480	479	480	479	905
588	20231221	101500	340797523	479	479	479	479	1
589	20231221	101400	340797044	480	480	480	479	214
590	20231221	101300	340694337	480	480	480	480	1238
591	20231221	101200	340100097	480	480	480	480	2
592	20231221	101100	340099137	480	478	480	478	787
593	20231221	101000	339722159	479	480	480	479	1089
594	20231221	100900	339200459	480	482	482	480	243
595	20231221	100800	339083797	482	479	482	479	15044
596	20231221	100700	331863125	479	480	480	479	2793
597	20231221	100600	330524277	480	480	480	480	5
598	20231221	100500	330521877	480	480	480	479	33
599	20231221	100400	330506043	480	480	480	480	300
600	20231221	100300	330362043	483	477	483	477	56088
601	20231221	100200	303454903	477	477	477	477	1011
602	20231221	100100	302972656	477	473	477	473	1640
603	20231221	100000	302196930	473	477	477	473	60110
604	20231221	095900	273636313	477	477	477	477	2224
605	20231221	095800	272575465	478	479	479	477	2870
606	20231221	095700	271203656	478	478	478	478	5769
607	20231221	095600	268446074	478	478	478	478	3
608	20231221	095500	268444640	478	479	479	478	9901
609	20231221	095400	263704085	480	481	481	480	2344
610	20231221	095300	262577137	481	481	481	481	682
611	20231221	095200	262249095	481	481	481	481	0
612	20231221	095100	262249095	481	481	481	481	3628
613	20231221	095000	260504027	481	482	482	481	34116
614	20231221	094900	244060145	482	482	482	482	14667
615	20231221	094800	236990651	482	481	482	481	13506
616	20231221	094700	230486754	479	480	482	479	29808
617	20231221	094600	216153729	481	481	481	479	2535
618	20231221	094500	214936921	475	476	481	475	33520
619	20231221	094400	198957388	477	478	478	477	9534
620	20231221	094300	194409309	478	479	479	478	1014
621	20231221	094200	193924317	479	479	479	479	50
622	20231221	094100	193900367	479	477	479	477	30
623	20231221	094000	193886015	476	476	476	476	2749
624	20231221	093900	192577491	474	479	479	474	111062
625	20231221	093800	139671245	479	482	482	479	4695
626	20231221	093700	137420364	482	482	482	480	1092
627	20231221	093600	136896020	480	482	483	480	21258
628	20231221	093500	126678424	483	482	483	482	10046
629	20231221	093400	121836251	482	482	482	482	209
630	20231221	093300	121735513	481	481	481	481	14559
631	20231221	093200	114732634	481	481	481	481	202
632	20231221	093100	114635472	482	480	482	480	19218
633	20231221	093000	105410738	480	479	480	478	28624
634	20231221	092900	91687040	479	479	480	479	4494
635	20231221	092800	89534189	480	480	480	479	6358
636	20231221	092700	86487476	480	482	482	480	29979
637	20231221	092600	72088724	482	482	482	482	11994
638	20231221	092500	66307616	483	482	483	482	321
639	20231221	092400	66152893	482	483	484	482	5647
640	20231221	092300	63425851	483	483	483	483	3351
641	20231221	092200	61807318	483	483	483	483	1797
642	20231221	092100	60939367	484	484	485	483	34245
643	20231221	092000	44373616	484	485	485	484	5806
644	20231221	091900	41560894	485	485	485	485	1392
645	20231221	091800	40885774	485	485	485	485	195
646	20231221	091700	40791199	485	485	485	485	3
647	20231221	091600	40789744	486	485	486	485	1650
648	20231221	091500	39988344	485	486	486	485	3906
649	20231221	091400	38093929	486	485	486	485	4702
650	20231221	091300	35813409	485	486	486	485	6578
651	20231221	091200	32623069	486	486	486	485	10005
652	20231221	091100	27769639	487	486	487	486	1353
653	20231221	091000	27112079	485	486	486	485	259
654	20231221	090900	26986461	486	486	486	486	19
655	20231221	090800	26977227	485	486	486	485	1165
656	20231221	090700	26411702	486	484	486	484	8393
657	20231221	090600	22337207	484	485	485	484	1900
658	20231221	090500	21417507	485	484	485	484	204
659	20231221	090400	21318767	486	486	486	485	1069
660	20231221	090300	20800233	485	485	485	483	34242
661	20231221	090200	4222785	485	486	486	485	5140
662	20231221	090100	1729516	486	488	488	486	2291
663	20231221	090000	615990	488	486	488	486	1265