KissMeData/031860/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	667793341	438	438	438	438	37805
3	20231212	191100	667793341	438	438	438	438	0
4	20231212	191000	667793341	438	438	438	438	0
5	20231212	190900	667793341	438	438	438	438	0
6	20231212	190800	667793341	438	438	438	438	0
7	20231212	190700	667793341	438	438	438	438	0
8	20231212	190600	667793341	438	438	438	438	0
9	20231212	190500	667793341	438	438	438	438	0
10	20231212	190400	667793341	438	438	438	438	0
11	20231212	190300	667793341	438	438	438	438	0
12	20231212	190200	667793341	438	438	438	438	0
13	20231212	190100	667793341	438	438	438	438	0
14	20231212	190000	667793341	438	438	438	438	0
15	20231212	185900	667793341	438	438	438	438	0
16	20231212	185800	667793341	438	438	438	438	0
17	20231212	185700	667793341	438	438	438	438	0
18	20231212	185600	667793341	438	438	438	438	0
19	20231212	185500	667793341	438	438	438	438	0
20	20231212	185400	667793341	438	438	438	438	0
21	20231212	185300	667793341	438	438	438	438	0
22	20231212	185200	667793341	438	438	438	438	0
23	20231212	185100	667793341	438	438	438	438	0
24	20231212	185000	667793341	438	438	438	438	0
25	20231212	184900	667793341	438	438	438	438	0
26	20231212	184800	667793341	438	438	438	438	0
27	20231212	184700	667793341	438	438	438	438	0
28	20231212	184600	667793341	438	438	438	438	0
29	20231212	184500	667793341	438	438	438	438	0
30	20231212	184400	667793341	438	438	438	438	0
31	20231212	184300	667793341	438	438	438	438	0
32	20231212	184200	667793341	438	438	438	438	37805
33	20231212	184100	667793341	438	438	438	438	0
34	20231212	184000	667793341	438	438	438	438	0
35	20231212	183900	667793341	438	438	438	438	0
36	20231212	183800	667793341	438	438	438	438	0
37	20231212	183700	667793341	438	438	438	438	0
38	20231212	183600	667793341	438	438	438	438	0
39	20231212	183500	667793341	438	438	438	438	0
40	20231212	183400	667793341	438	438	438	438	0
41	20231212	183300	667793341	438	438	438	438	0
42	20231212	183200	667793341	438	438	438	438	0
43	20231212	183100	667793341	438	438	438	438	0
44	20231212	183000	667793341	438	438	438	438	0
45	20231212	182900	667793341	438	438	438	438	0
46	20231212	182800	667793341	438	438	438	438	0
47	20231212	182700	667793341	438	438	438	438	0
48	20231212	182600	667793341	438	438	438	438	0
49	20231212	182500	667793341	438	438	438	438	0
50	20231212	182400	667793341	438	438	438	438	0
51	20231212	182300	667793341	438	438	438	438	0
52	20231212	182200	667793341	438	438	438	438	0
53	20231212	182100	667793341	438	438	438	438	0
54	20231212	182000	667793341	438	438	438	438	0
55	20231212	181900	667793341	438	438	438	438	0
56	20231212	181800	667793341	438	438	438	438	0
57	20231212	181700	667793341	438	438	438	438	0
58	20231212	181600	667793341	438	438	438	438	0
59	20231212	181500	667793341	438	438	438	438	0
60	20231212	181400	667793341	438	438	438	438	0
61	20231212	181300	667793341	438	438	438	438	0
62	20231212	181200	667793341	438	438	438	438	37805
63	20231212	181100	667793341	438	438	438	438	0
64	20231212	181000	667793341	438	438	438	438	0
65	20231212	180900	667793341	438	438	438	438	0
66	20231212	180800	667793341	438	438	438	438	0
67	20231212	180700	667793341	438	438	438	438	0
68	20231212	180600	667793341	438	438	438	438	0
69	20231212	180500	667793341	438	438	438	438	0
70	20231212	180400	667793341	438	438	438	438	0
71	20231212	180300	667793341	438	438	438	438	0
72	20231212	180200	667793341	438	438	438	438	0
73	20231212	180100	667793341	438	438	438	438	0
74	20231212	180000	667793341	438	438	438	438	0
75	20231212	175900	667793341	438	438	438	438	0
76	20231212	175800	667793341	438	438	438	438	0
77	20231212	175700	667793341	438	438	438	438	0
78	20231212	175600	667793341	438	438	438	438	0
79	20231212	175500	667793341	438	438	438	438	0
80	20231212	175400	667793341	438	438	438	438	0
81	20231212	175300	667793341	438	438	438	438	0
82	20231212	175200	667793341	438	438	438	438	0
83	20231212	175100	667793341	438	438	438	438	0
84	20231212	175000	667793341	438	438	438	438	0
85	20231212	174900	667793341	438	438	438	438	0
86	20231212	174800	667793341	438	438	438	438	0
87	20231212	174700	667793341	438	438	438	438	0
88	20231212	174600	667793341	438	438	438	438	0
89	20231212	174500	667793341	438	438	438	438	0
90	20231212	174400	667793341	438	438	438	438	0
91	20231212	174300	667793341	438	438	438	438	0
92	20231212	174200	667793341	438	438	438	438	37805
93	20231212	174100	667793341	438	438	438	438	0
94	20231212	174000	667793341	438	438	438	438	0
95	20231212	173900	667793341	438	438	438	438	0
96	20231212	173800	667793341	438	438	438	438	0
97	20231212	173700	667793341	438	438	438	438	0
98	20231212	173600	667793341	438	438	438	438	0
99	20231212	173500	667793341	438	438	438	438	0
100	20231212	173400	667793341	438	438	438	438	0
101	20231212	173300	667793341	438	438	438	438	0
102	20231212	173200	667793341	438	438	438	438	0
103	20231212	173100	667793341	438	438	438	438	0
104	20231212	173000	667793341	438	438	438	438	0
105	20231212	172900	667793341	438	438	438	438	0
106	20231212	172800	667793341	438	438	438	438	0
107	20231212	172700	667793341	438	438	438	438	0
108	20231212	172600	667793341	438	438	438	438	0
109	20231212	172500	667793341	438	438	438	438	0
110	20231212	172400	667793341	438	438	438	438	0
111	20231212	172300	667793341	438	438	438	438	0
112	20231212	172200	667793341	438	438	438	438	0
113	20231212	172100	667793341	438	438	438	438	0
114	20231212	172000	667793341	438	438	438	438	0
115	20231212	171900	667793341	438	438	438	438	0
116	20231212	171800	667793341	438	438	438	438	0
117	20231212	171700	667793341	438	438	438	438	0
118	20231212	171600	667793341	438	438	438	438	0
119	20231212	171500	667793341	438	438	438	438	0
120	20231212	171400	667793341	438	438	438	438	0
121	20231212	171300	667793341	438	438	438	438	0
122	20231212	171200	667793341	438	438	438	438	37805
123	20231212	171100	667793341	438	438	438	438	0
124	20231212	171000	667793341	438	438	438	438	0
125	20231212	170900	667793341	438	438	438	438	0
126	20231212	170800	667793341	438	438	438	438	0
127	20231212	170700	667793341	438	438	438	438	0
128	20231212	170600	667793341	438	438	438	438	0
129	20231212	170500	667793341	438	438	438	438	0
130	20231212	170400	667793341	438	438	438	438	0
131	20231212	170300	667793341	438	438	438	438	0
132	20231212	170200	667793341	438	438	438	438	0
133	20231212	170100	667793341	438	438	438	438	0
134	20231212	170000	667793341	438	438	438	438	0
135	20231212	165900	667793341	438	438	438	438	0
136	20231212	165800	667793341	438	438	438	438	0
137	20231212	165700	667793341	438	438	438	438	0
138	20231212	165600	667793341	438	438	438	438	0
139	20231212	165500	667793341	438	438	438	438	0
140	20231212	165400	667793341	438	438	438	438	0
141	20231212	165300	667793341	438	438	438	438	0
142	20231212	165200	667793341	438	438	438	438	0
143	20231212	165100	667793341	438	438	438	438	0
144	20231212	165000	667793341	438	438	438	438	0
145	20231212	164900	667793341	438	438	438	438	0
146	20231212	164800	667793341	438	438	438	438	0
147	20231212	164700	667793341	438	438	438	438	0
148	20231212	164600	667793341	438	438	438	438	0
149	20231212	164500	667793341	438	438	438	438	0
150	20231212	164400	667793341	438	438	438	438	0
151	20231212	164300	667793341	438	438	438	438	0
152	20231212	164200	667793341	438	438	438	438	37805
153	20231212	164100	667793341	438	438	438	438	0
154	20231212	164000	667793341	438	438	438	438	0
155	20231212	163900	667793341	438	438	438	438	0
156	20231212	163800	667793341	438	438	438	438	0
157	20231212	163700	667793341	438	438	438	438	0
158	20231212	163600	667793341	438	438	438	438	0
159	20231212	163500	667793341	438	438	438	438	0
160	20231212	163400	667793341	438	438	438	438	0
161	20231212	163300	667793341	438	438	438	438	0
162	20231212	163200	667793341	438	438	438	438	0
163	20231212	163100	667793341	438	438	438	438	0
164	20231212	163000	667793341	438	438	438	438	0
165	20231212	162900	667793341	438	438	438	438	0
166	20231212	162800	667793341	438	438	438	438	0
167	20231212	162700	667793341	438	438	438	438	0
168	20231212	162600	667793341	438	438	438	438	0
169	20231212	162500	667793341	438	438	438	438	0
170	20231212	162400	667793341	438	438	438	438	0
171	20231212	162300	667793341	438	438	438	438	0
172	20231212	162200	667793341	438	438	438	438	0
173	20231212	162100	667793341	438	438	438	438	0
174	20231212	162000	667793341	438	438	438	438	0
175	20231212	161900	667793341	438	438	438	438	0
176	20231212	161800	667793341	438	438	438	438	0
177	20231212	161700	667793341	438	438	438	438	0
178	20231212	161600	667793341	438	438	438	438	0
179	20231212	161500	667793341	438	438	438	438	0
180	20231212	161400	667793341	438	438	438	438	0
181	20231212	161300	667793341	438	438	438	438	0
182	20231212	161200	667793341	438	438	438	438	37805
183	20231212	161100	667793341	438	438	438	438	0
184	20231212	161000	667793341	438	438	438	438	0
185	20231212	160900	667793341	438	438	438	438	0
186	20231212	160800	667793341	438	438	438	438	0
187	20231212	160700	667793341	438	438	438	438	0
188	20231212	160600	667793341	438	438	438	438	0
189	20231212	160500	667793341	438	438	438	438	0
190	20231212	160400	667793341	438	438	438	438	0
191	20231212	160300	667793341	438	438	438	438	0
192	20231212	160200	667793341	438	438	438	438	0
193	20231212	160100	667793341	438	438	438	438	0
194	20231212	160000	667793341	438	438	438	438	0
195	20231212	155900	667793341	438	438	438	438	0
196	20231212	155800	667793341	438	438	438	438	0
197	20231212	155700	667793341	438	438	438	438	0
198	20231212	155600	667793341	438	438	438	438	0
199	20231212	155500	667793341	438	438	438	438	0
200	20231212	155400	667793341	438	438	438	438	0
201	20231212	155300	667793341	438	438	438	438	0
202	20231212	155200	667793341	438	438	438	438	0
203	20231212	155100	667793341	438	438	438	438	0
204	20231212	155000	667793341	438	438	438	438	0
205	20231212	154900	667793341	438	438	438	438	0
206	20231212	154800	667793341	438	438	438	438	0
207	20231212	154700	667793341	438	438	438	438	0
208	20231212	154600	667793341	438	438	438	438	0
209	20231212	154500	667793341	438	438	438	438	0
210	20231212	154400	667793341	438	438	438	438	0
211	20231212	154300	667793341	438	438	438	438	0
212	20231212	154200	667793341	438	438	438	438	37805
213	20231212	154100	667793341	438	438	438	438	0
214	20231212	154000	667793341	438	438	438	438	0
215	20231212	153900	667793341	438	438	438	438	0
216	20231212	153800	667793341	438	438	438	438	0
217	20231212	153700	667793341	438	438	438	438	0
218	20231212	153600	667793341	438	438	438	438	0
219	20231212	153500	667793341	438	438	438	438	0
220	20231212	153400	667793341	438	438	438	438	0
221	20231212	153300	667793341	438	438	438	438	0
222	20231212	153200	667793341	438	438	438	438	0
223	20231212	153100	667793341	438	438	438	438	0
224	20231212	153000	667793341	438	438	438	438	37805
225	20231212	152900	651234751	443	443	443	443	0
226	20231212	152800	651234751	443	443	443	443	0
227	20231212	152700	651234751	443	443	443	443	0
228	20231212	152600	651234751	443	443	443	443	0
229	20231212	152500	651234751	443	443	443	443	0
230	20231212	152400	651234751	443	443	443	443	0
231	20231212	152300	651234751	443	443	443	443	0
232	20231212	152200	651234751	443	443	443	443	0
233	20231212	152100	651234751	443	443	443	443	0
234	20231212	152000	651234751	443	443	443	443	0
235	20231212	151900	651234751	443	442	443	439	24228
236	20231212	151800	640584224	442	442	442	442	1025
237	20231212	151700	640131174	441	441	441	441	0
238	20231212	151600	640131174	441	441	441	441	1230
239	20231212	151500	639588744	441	440	441	440	29
240	20231212	151400	639575956	442	442	442	440	5447
241	20231212	151300	637178788	440	441	441	440	5300
242	20231212	151200	634846488	441	440	441	440	10050
243	20231212	151100	630424438	441	442	442	441	621
244	20231212	151000	630150517	443	443	443	443	1
245	20231212	150900	630150074	442	442	442	442	880
246	20231212	150800	629761114	444	442	444	441	2490
247	20231212	150700	628660259	440	444	445	440	80406
248	20231212	150600	593268510	443	443	443	441	43648
249	20231212	150500	574012959	443	443	443	443	2
250	20231212	150400	574012073	442	442	442	442	10000
251	20231212	150300	569592073	443	445	445	443	23250
252	20231212	150200	559282978	446	446	446	446	400
253	20231212	150100	559104578	448	448	448	448	10
254	20231212	150000	559100098	444	445	445	444	2150
255	20231212	145900	558145372	449	448	449	448	1000
256	20231212	145800	557696569	449	449	449	449	1002
257	20231212	145700	557246671	449	449	449	449	0
258	20231212	145600	557246671	449	447	449	444	10001
259	20231212	145500	552793713	447	447	447	447	6200
260	20231212	145400	550022313	447	449	449	447	700
261	20231212	145300	549709013	449	446	449	446	15001
262	20231212	145200	543018564	450	450	450	450	0
263	20231212	145100	543018564	450	450	450	450	0
264	20231212	145000	543018564	450	450	450	450	0
265	20231212	144900	543018564	450	446	450	446	11129
266	20231212	144800	538015884	449	446	449	446	6442
267	20231212	144700	535136415	446	446	446	446	510
268	20231212	144600	534908955	446	445	446	445	3001
269	20231212	144500	533572720	442	442	442	442	1
270	20231212	144400	533572278	446	446	446	446	8
271	20231212	144300	533568710	449	449	449	449	0
272	20231212	144200	533568710	449	446	449	440	140639
273	20231212	144100	471385411	448	448	448	448	4171
274	20231212	144000	469516803	448	448	448	448	586
275	20231212	143900	469254275	449	448	449	448	7051
276	20231212	143800	466095426	448	448	448	448	633
277	20231212	143700	465811842	448	448	448	448	0
278	20231212	143600	465811842	448	446	448	446	9069
279	20231212	143500	461766966	444	444	444	444	0
280	20231212	143400	461766966	444	448	448	444	66000
281	20231212	143300	432409409	447	448	448	447	15000
282	20231212	143200	425700147	451	451	451	451	1
283	20231212	143100	425699696	451	451	451	451	0
284	20231212	143000	425699696	451	451	451	451	0
285	20231212	142900	425699696	451	451	451	451	0
286	20231212	142800	425699696	451	451	451	451	1399
287	20231212	142700	425068747	451	451	451	451	0
288	20231212	142600	425068747	451	450	451	450	54
289	20231212	142500	425044394	451	451	451	451	0
290	20231212	142400	425044394	451	451	451	451	2000
291	20231212	142300	424142394	447	448	448	447	10267
292	20231212	142200	419544048	449	449	449	449	0
293	20231212	142100	419544048	449	451	451	449	911
294	20231212	142000	419133743	451	451	451	451	36
295	20231212	141900	419117507	451	451	451	451	0
296	20231212	141800	419117507	451	451	451	451	1000
297	20231212	141700	418666507	451	450	451	450	6
298	20231212	141600	418663806	449	448	449	448	4936
299	20231212	141500	416449081	447	447	447	447	10381
300	20231212	141400	411808774	447	447	447	447	1119
301	20231212	141300	411308581	446	446	446	446	4000
302	20231212	141200	409524581	446	446	446	446	1716
303	20231212	141100	408759245	446	447	447	446	5007
304	20231212	141000	406522621	448	448	448	448	3
305	20231212	140900	406521277	448	448	448	448	20
306	20231212	140800	406512317	448	448	448	448	107
307	20231212	140700	406464381	448	448	448	448	100
308	20231212	140600	406419581	448	448	448	448	2
309	20231212	140500	406418685	448	448	448	448	5
310	20231212	140400	406416445	448	447	448	447	2595
311	20231212	140300	405256479	448	448	448	448	0
312	20231212	140200	405256479	448	448	448	448	0
313	20231212	140100	405256479	448	448	448	448	2000
314	20231212	140000	404360479	448	448	448	448	2151
315	20231212	135900	403396831	449	449	449	449	200
316	20231212	135800	403307031	449	449	449	449	101
317	20231212	135700	403261682	449	449	449	449	0
318	20231212	135600	403261682	449	449	449	449	0
319	20231212	135500	403261682	449	449	449	449	0
320	20231212	135400	403261682	449	449	449	449	500
321	20231212	135300	403037182	449	449	449	449	0
322	20231212	135200	403037182	449	449	449	449	2485
323	20231212	135100	401921417	449	449	449	449	0
324	20231212	135000	401921417	449	448	449	448	250
325	20231212	134900	401809416	448	448	448	446	2412
326	20231212	134800	400731620	449	449	449	449	0
327	20231212	134700	400731620	449	447	449	446	3921
328	20231212	134600	398980534	449	448	449	448	38
329	20231212	134500	398963490	449	449	449	449	350
330	20231212	134400	398806340	449	449	449	449	0
331	20231212	134300	398806340	449	449	449	449	0
332	20231212	134200	398806340	449	449	449	449	0
333	20231212	134100	398806340	449	449	449	449	1
334	20231212	134000	398805891	447	447	447	447	366
335	20231212	133900	398642289	447	446	447	446	76
336	20231212	133800	398608392	446	447	447	446	350
337	20231212	133700	398452242	447	447	447	447	509
338	20231212	133600	398224719	447	447	447	447	1
339	20231212	133500	398224272	444	445	445	444	20126
340	20231212	133400	389282291	446	446	446	445	1358
341	20231212	133300	388677624	446	445	446	445	13687
342	20231212	133200	382586309	445	448	448	445	41706
343	20231212	133100	363988229	448	449	449	448	4583
344	20231212	133000	361932462	450	450	450	450	1
345	20231212	132900	361932012	450	450	450	450	2876
346	20231212	132800	360637812	449	449	449	449	0
347	20231212	132700	360637812	449	449	449	449	1
348	20231212	132600	360637363	449	449	449	449	898
349	20231212	132500	360234161	449	449	449	449	0
350	20231212	132400	360234161	449	448	456	448	10002
351	20231212	132300	355721367	450	450	450	448	211
352	20231212	132200	355626419	448	449	450	448	5009
353	20231212	132100	353372379	449	450	450	449	1752
354	20231212	132000	352585721	449	449	449	449	0
355	20231212	131900	352585721	449	449	449	449	0
356	20231212	131800	352585721	449	450	450	449	6
357	20231212	131700	352583022	449	450	450	449	17
358	20231212	131600	352575373	449	449	449	449	199
359	20231212	131500	352486022	449	449	450	445	28602
360	20231212	131400	339696755	450	449	454	449	11101
361	20231212	131300	334671362	449	449	449	449	2000
362	20231212	131200	333773362	449	448	449	448	3499
363	20231212	131100	332205311	448	449	449	448	12163
364	20231212	131000	326744125	449	449	449	449	1
365	20231212	130900	326743676	451	451	451	450	16665
366	20231212	130800	319239417	451	451	451	451	3741
367	20231212	130700	317552226	451	452	453	451	13924
368	20231212	130600	311248495	450	450	450	450	0
369	20231212	130500	311248495	450	453	453	450	10500
370	20231212	130400	306521995	453	453	453	453	0
371	20231212	130300	306521995	453	453	453	453	100
372	20231212	130200	306476695	450	452	452	450	22899
373	20231212	130100	296168045	450	450	450	450	0
374	20231212	130000	296168045	450	452	452	450	22927
375	20231212	125900	285826730	453	456	456	453	30952
376	20231212	125800	271771589	455	456	456	455	27728
377	20231212	125700	259153018	459	459	459	459	0
378	20231212	125600	259153018	459	457	459	457	4717
379	20231212	125500	256997289	459	459	459	459	1013
380	20231212	125400	256532322	458	458	458	458	400
381	20231212	125300	256349122	459	459	459	459	1
382	20231212	125200	256348663	459	459	459	459	0
383	20231212	125100	256348663	459	459	459	459	0
384	20231212	125000	256348663	459	459	459	459	0
385	20231212	124900	256348663	459	459	459	459	2000
386	20231212	124800	255430663	458	458	458	458	286
387	20231212	124700	255299675	457	457	457	457	6945
388	20231212	124600	252125810	457	457	457	457	285
389	20231212	124500	251995565	457	458	458	457	138
390	20231212	124400	251932458	458	457	458	457	362
391	20231212	124300	251766962	457	457	457	457	10
392	20231212	124200	251762392	457	457	457	457	647
393	20231212	124100	251466713	457	457	457	457	0
394	20231212	124000	251466713	457	457	457	457	0
395	20231212	123900	251466713	457	457	457	457	68
396	20231212	123800	251435637	456	456	456	456	0
397	20231212	123700	251435637	456	456	456	456	1633
398	20231212	123600	250690989	456	456	456	456	288
399	20231212	123500	250559661	456	456	456	456	92
400	20231212	123400	250517709	456	457	457	456	2458
401	20231212	123300	249396860	457	457	457	457	5
402	20231212	123200	249394575	457	457	458	457	15098
403	20231212	123100	242479789	459	459	459	459	0
404	20231212	123000	242479789	459	457	459	457	87
405	20231212	122900	242439870	457	457	457	457	10
406	20231212	122800	242435300	455	455	455	455	0
407	20231212	122700	242435300	455	455	455	455	0
408	20231212	122600	242435300	455	455	455	455	1
409	20231212	122500	242434845	456	456	456	456	5699
410	20231212	122400	239836101	457	458	459	457	13315
411	20231212	122300	233748073	458	458	458	458	0
412	20231212	122200	233748073	458	458	458	458	1
413	20231212	122100	233747615	458	458	461	458	1464
414	20231212	122000	233077100	459	460	460	459	2783
415	20231212	121900	231799393	464	464	464	464	0
416	20231212	121800	231799393	464	464	464	464	3
417	20231212	121700	231798001	465	459	465	459	1000
418	20231212	121600	231337473	457	457	457	457	2954
419	20231212	121500	229987495	457	458	458	457	5256
420	20231212	121400	227585502	458	458	458	458	541
421	20231212	121300	227337724	459	459	459	459	126
422	20231212	121200	227279890	458	459	459	458	3463
423	20231212	121100	225693814	458	458	458	458	0
424	20231212	121000	225693814	458	458	458	458	0
425	20231212	120900	225693814	458	458	458	458	0
426	20231212	120800	225693814	458	458	458	458	1
427	20231212	120700	225693356	461	461	461	461	0
428	20231212	120600	225693356	461	461	461	461	0
429	20231212	120500	225693356	461	461	461	461	0
430	20231212	120400	225693356	461	461	461	461	0
431	20231212	120300	225693356	461	461	461	461	0
432	20231212	120200	225693356	461	461	461	461	0
433	20231212	120100	225693356	461	461	461	461	0
434	20231212	120000	225693356	461	461	461	461	3
435	20231212	115900	225691973	461	461	461	461	1
436	20231212	115800	225691512	458	458	458	458	0
437	20231212	115700	225691512	458	459	459	458	47
438	20231212	115600	225669941	459	459	459	459	925
439	20231212	115500	225245366	460	462	462	460	17104
440	20231212	115400	217363690	462	462	462	462	0
441	20231212	115300	217363690	462	464	464	462	1651
442	20231212	115200	216599215	466	466	466	466	0
443	20231212	115100	216599215	466	466	466	466	0
444	20231212	115000	216599215	466	466	466	466	1
445	20231212	114900	216598749	463	463	463	463	0
446	20231212	114800	216598749	463	467	467	463	2
447	20231212	114700	216597819	463	463	463	463	20
448	20231212	114600	216588559	463	463	463	463	0
449	20231212	114500	216588559	463	463	463	463	1
450	20231212	114400	216588096	467	465	467	462	55
451	20231212	114300	216562619	462	466	466	462	20025
452	20231212	114200	207311040	467	466	467	466	3
453	20231212	114100	207309640	467	467	467	467	0
454	20231212	114000	207309640	467	463	467	463	5662
455	20231212	113900	204688122	463	467	467	463	11
456	20231212	113800	204683013	463	463	467	463	9
457	20231212	113700	204678830	467	467	467	463	3
458	20231212	113600	204677433	463	463	467	463	29
459	20231212	113500	204663995	463	463	467	463	10014
460	20231212	113400	200027509	464	465	466	464	4669
461	20231212	113300	197860991	464	466	466	464	9060
462	20231212	113200	193651800	468	468	468	468	0
463	20231212	113100	193651800	468	468	468	468	0
464	20231212	113000	193651800	468	468	468	468	0
465	20231212	112900	193651800	468	468	468	468	0
466	20231212	112800	193651800	468	467	468	467	2
467	20231212	112700	193650865	468	468	468	468	0
468	20231212	112600	193650865	468	468	468	468	0
469	20231212	112500	193650865	468	467	468	465	5
470	20231212	112400	193648533	468	465	468	465	22
471	20231212	112300	193638259	469	465	469	465	204
472	20231212	112200	193543395	466	467	468	466	1821
473	20231212	112100	192694805	467	467	467	467	8
474	20231212	112000	192691069	469	469	469	469	22
475	20231212	111900	192680751	469	466	469	466	130
476	20231212	111800	192620168	466	469	469	466	1002
477	20231212	111700	192153233	470	470	470	470	0
478	20231212	111600	192153233	470	470	470	470	0
479	20231212	111500	192153233	470	470	470	470	0
480	20231212	111400	192153233	470	470	470	470	4
481	20231212	111300	192151353	470	470	470	470	3
482	20231212	111200	192149943	470	470	470	470	10
483	20231212	111100	192145243	470	470	470	470	0
484	20231212	111000	192145243	470	469	470	469	18
485	20231212	110900	192136799	465	465	465	465	0
486	20231212	110800	192136799	465	465	465	465	0
487	20231212	110700	192136799	465	465	465	465	0
488	20231212	110600	192136799	465	466	466	465	442
489	20231212	110500	191930933	470	470	470	470	1
490	20231212	110400	191930463	467	467	467	467	0
491	20231212	110300	191930463	467	467	467	467	0
492	20231212	110200	191930463	467	469	469	467	5402
493	20231212	110100	189407705	470	470	470	470	0
494	20231212	110000	189407705	470	470	470	470	0
495	20231212	105900	189407705	470	470	470	470	8
496	20231212	105800	189403945	470	470	470	470	1
497	20231212	105700	189403475	469	470	470	469	15
498	20231212	105600	189396439	469	469	469	469	0
499	20231212	105500	189396439	469	469	469	469	0
500	20231212	105400	189396439	469	469	469	469	0
501	20231212	105300	189396439	469	469	469	469	0
502	20231212	105200	189396439	469	469	469	469	2134
503	20231212	105100	188395593	468	468	468	468	0
504	20231212	105000	188395593	468	468	468	468	0
505	20231212	104900	188395593	468	470	470	468	1001
506	20231212	104800	187927123	468	468	468	468	0
507	20231212	104700	187927123	468	468	468	468	1000
508	20231212	104600	187459123	468	468	468	468	37
509	20231212	104500	187441807	468	469	469	468	11
510	20231212	104400	187436649	468	469	470	468	3030
511	20231212	104300	186018568	470	471	472	470	773
512	20231212	104200	185654689	471	470	471	470	5034
513	20231212	104100	183285077	469	470	470	469	2
514	20231212	104000	183284138	469	469	469	469	1
515	20231212	103900	183283669	470	470	470	470	194
516	20231212	103800	183192489	470	470	470	470	1140
517	20231212	103700	182656689	469	471	471	469	3374
518	20231212	103600	181073537	471	472	474	471	801
519	20231212	103500	180696262	470	474	474	470	15046
520	20231212	103400	173592666	474	473	474	472	4695
521	20231212	103300	171367348	472	471	474	471	26719
522	20231212	103200	158734155	471	471	472	471	1673
523	20231212	103100	157946168	472	470	472	470	181
524	20231212	103000	157861020	471	470	471	470	280
525	20231212	102900	157729340	470	470	470	470	1
526	20231212	102800	157728870	471	471	471	471	1
527	20231212	102700	157728399	471	471	471	471	3000
528	20231212	102600	156315399	472	472	472	472	505
529	20231212	102500	156077039	472	471	472	470	184
530	20231212	102400	155990530	471	472	472	471	5
531	20231212	102300	155988171	471	470	471	470	30
532	20231212	102200	155974070	470	470	471	470	5558
533	20231212	102100	153360228	470	470	470	470	10
534	20231212	102000	153355528	470	470	470	470	49
535	20231212	101900	153332498	469	469	469	469	1
536	20231212	101800	153332029	470	469	470	469	69
537	20231212	101700	153299667	470	470	470	470	2028
538	20231212	101600	152346507	470	470	470	470	10
539	20231212	101500	152341807	470	470	470	470	844
540	20231212	101400	151945127	470	468	470	468	1003
541	20231212	101300	151475721	470	468	470	468	7
542	20231212	101200	151472442	469	469	469	469	1
543	20231212	101100	151471973	462	470	470	462	4010
544	20231212	101000	149614782	470	470	470	470	170
545	20231212	100900	149534882	468	468	468	468	0
546	20231212	100800	149534882	468	468	468	468	20
547	20231212	100700	149525522	470	470	470	470	655
548	20231212	100600	149217672	470	470	470	470	70
549	20231212	100500	149184772	470	469	470	469	714
550	20231212	100400	148849521	469	470	470	469	3671
551	20231212	100300	147124822	470	470	470	470	48
552	20231212	100200	147102262	470	470	470	470	8
553	20231212	100100	147098502	470	470	470	470	0
554	20231212	100000	147098502	470	470	470	470	0
555	20231212	095900	147098502	470	470	470	470	72
556	20231212	095800	147064662	470	469	470	469	70
557	20231212	095700	147031763	468	467	468	467	1575
558	20231212	095600	146296237	467	468	468	467	110
559	20231212	095500	146244864	469	469	469	469	0
560	20231212	095400	146244864	469	468	469	468	2
561	20231212	095300	146243927	469	469	469	469	2
562	20231212	095200	146242989	469	470	470	469	537
563	20231212	095100	145990928	470	470	470	470	151
564	20231212	095000	145919958	470	469	470	469	12897
565	20231212	094900	139860865	469	469	469	469	2067
566	20231212	094800	138891442	469	469	469	469	0
567	20231212	094700	138891442	469	469	469	469	532
568	20231212	094600	138641934	469	469	469	469	1000
569	20231212	094500	138172934	469	468	469	468	4003
570	20231212	094400	136295737	469	467	469	467	329
571	20231212	094300	136142090	467	466	467	466	4003
572	20231212	094200	134272892	467	467	467	467	0
573	20231212	094100	134272892	467	467	467	467	1
574	20231212	094000	134272425	466	466	466	466	0
575	20231212	093900	134272425	466	466	466	466	1001
576	20231212	093800	133805959	466	466	466	463	10004
577	20231212	093700	129172276	466	466	466	465	1014
578	20231212	093600	128699762	466	466	466	466	1
579	20231212	093500	128699296	464	464	464	464	0
580	20231212	093400	128699296	464	466	466	464	12
581	20231212	093300	128693707	466	466	466	466	36
582	20231212	093200	128676931	466	466	466	466	1000
583	20231212	093100	128210931	467	466	467	466	4
584	20231212	093000	128209064	466	466	466	466	748
585	20231212	092900	127860496	466	469	469	464	37866
586	20231212	092800	110252886	470	470	470	470	500
587	20231212	092700	110017886	470	470	470	470	400
588	20231212	092600	109829886	470	471	471	470	1918
589	20231212	092500	108927508	472	472	472	472	0
590	20231212	092400	108927508	472	466	472	466	28295
591	20231212	092300	95638482	469	468	469	465	1319
592	20231212	092200	95023502	468	470	470	468	2906
593	20231212	092100	93662585	469	471	471	469	2206
594	20231212	092000	92626865	473	471	473	471	1979
595	20231212	091900	91694407	474	468	474	468	49959
596	20231212	091800	68202146	466	466	467	466	16269
597	20231212	091700	60613268	466	464	466	462	27100
598	20231212	091600	48005731	464	464	464	464	1737
599	20231212	091500	47199763	464	463	464	460	14836
600	20231212	091400	40369786	460	464	465	460	20800
601	20231212	091300	30788697	460	464	465	460	15562
602	20231212	091200	23606771	460	461	464	460	5056
603	20231212	091100	21269854	460	460	460	460	500
604	20231212	091000	21039854	459	459	459	459	400
605	20231212	090900	20856254	462	459	462	459	919
606	20231212	090800	20431706	458	458	458	458	72
607	20231212	090700	20398730	458	457	458	457	1100
608	20231212	090600	19895030	457	457	457	457	5000
609	20231212	090500	17610030	457	457	457	457	1595
610	20231212	090400	16881115	456	459	459	456	4258
611	20231212	090300	14938437	455	467	469	455	9503
612	20231212	090200	10518774	467	464	468	463	8016
613	20231212	090100	6776347	460	460	460	460	0
614	20231212	090000	6776347	460	462	462	460	14122