KissMeData/011370/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185500	249483601	956	956	956	956	4732
3	20231212	185400	249483601	956	956	956	956	0
4	20231212	185300	249483601	956	956	956	956	0
5	20231212	185200	249483601	956	956	956	956	0
6	20231212	185100	249483601	956	956	956	956	0
7	20231212	185000	249483601	956	956	956	956	0
8	20231212	184900	249483601	956	956	956	956	0
9	20231212	184800	249483601	956	956	956	956	0
10	20231212	184700	249483601	956	956	956	956	0
11	20231212	184600	249483601	956	956	956	956	0
12	20231212	184500	249483601	956	956	956	956	0
13	20231212	184400	249483601	956	956	956	956	0
14	20231212	184300	249483601	956	956	956	956	0
15	20231212	184200	249483601	956	956	956	956	0
16	20231212	184100	249483601	956	956	956	956	0
17	20231212	184000	249483601	956	956	956	956	0
18	20231212	183900	249483601	956	956	956	956	0
19	20231212	183800	249483601	956	956	956	956	0
20	20231212	183700	249483601	956	956	956	956	0
21	20231212	183600	249483601	956	956	956	956	0
22	20231212	183500	249483601	956	956	956	956	0
23	20231212	183400	249483601	956	956	956	956	0
24	20231212	183300	249483601	956	956	956	956	0
25	20231212	183200	249483601	956	956	956	956	0
26	20231212	183100	249483601	956	956	956	956	0
27	20231212	183000	249483601	956	956	956	956	0
28	20231212	182900	249483601	956	956	956	956	0
29	20231212	182800	249483601	956	956	956	956	0
30	20231212	182700	249483601	956	956	956	956	0
31	20231212	182600	249483601	956	956	956	956	0
32	20231212	182500	249483601	956	956	956	956	4732
33	20231212	182400	249483601	956	956	956	956	0
34	20231212	182300	249483601	956	956	956	956	0
35	20231212	182200	249483601	956	956	956	956	0
36	20231212	182100	249483601	956	956	956	956	0
37	20231212	182000	249483601	956	956	956	956	0
38	20231212	181900	249483601	956	956	956	956	0
39	20231212	181800	249483601	956	956	956	956	0
40	20231212	181700	249483601	956	956	956	956	0
41	20231212	181600	249483601	956	956	956	956	0
42	20231212	181500	249483601	956	956	956	956	0
43	20231212	181400	249483601	956	956	956	956	0
44	20231212	181300	249483601	956	956	956	956	0
45	20231212	181200	249483601	956	956	956	956	0
46	20231212	181100	249483601	956	956	956	956	0
47	20231212	181000	249483601	956	956	956	956	0
48	20231212	180900	249483601	956	956	956	956	0
49	20231212	180800	249483601	956	956	956	956	0
50	20231212	180700	249483601	956	956	956	956	0
51	20231212	180600	249483601	956	956	956	956	0
52	20231212	180500	249483601	956	956	956	956	0
53	20231212	180400	249483601	956	956	956	956	0
54	20231212	180300	249483601	956	956	956	956	0
55	20231212	180200	249483601	956	956	956	956	0
56	20231212	180100	249483601	956	956	956	956	0
57	20231212	180000	249483601	956	956	956	956	0
58	20231212	175900	249483601	956	956	956	956	0
59	20231212	175800	249483601	956	956	956	956	0
60	20231212	175700	249483601	956	956	956	956	0
61	20231212	175600	249483601	956	956	956	956	0
62	20231212	175500	249483601	956	956	956	956	4732
63	20231212	175400	249483601	956	956	956	956	0
64	20231212	175300	249483601	956	956	956	956	0
65	20231212	175200	249483601	956	956	956	956	0
66	20231212	175100	249483601	956	956	956	956	0
67	20231212	175000	249483601	956	956	956	956	0
68	20231212	174900	249483601	956	956	956	956	0
69	20231212	174800	249483601	956	956	956	956	0
70	20231212	174700	249483601	956	956	956	956	0
71	20231212	174600	249483601	956	956	956	956	0
72	20231212	174500	249483601	956	956	956	956	0
73	20231212	174400	249483601	956	956	956	956	0
74	20231212	174300	249483601	956	956	956	956	0
75	20231212	174200	249483601	956	956	956	956	0
76	20231212	174100	249483601	956	956	956	956	0
77	20231212	174000	249483601	956	956	956	956	0
78	20231212	173900	249483601	956	956	956	956	0
79	20231212	173800	249483601	956	956	956	956	0
80	20231212	173700	249483601	956	956	956	956	0
81	20231212	173600	249483601	956	956	956	956	0
82	20231212	173500	249483601	956	956	956	956	0
83	20231212	173400	249483601	956	956	956	956	0
84	20231212	173300	249483601	956	956	956	956	0
85	20231212	173200	249483601	956	956	956	956	0
86	20231212	173100	249483601	956	956	956	956	0
87	20231212	173000	249483601	956	956	956	956	0
88	20231212	172900	249483601	956	956	956	956	0
89	20231212	172800	249483601	956	956	956	956	0
90	20231212	172700	249483601	956	956	956	956	0
91	20231212	172600	249483601	956	956	956	956	0
92	20231212	172500	249483601	956	956	956	956	4732
93	20231212	172400	249483601	956	956	956	956	0
94	20231212	172300	249483601	956	956	956	956	0
95	20231212	172200	249483601	956	956	956	956	0
96	20231212	172100	249483601	956	956	956	956	0
97	20231212	172000	249483601	956	956	956	956	0
98	20231212	171900	249483601	956	956	956	956	0
99	20231212	171800	249483601	956	956	956	956	0
100	20231212	171700	249483601	956	956	956	956	0
101	20231212	171600	249483601	956	956	956	956	0
102	20231212	171500	249483601	956	956	956	956	0
103	20231212	171400	249483601	956	956	956	956	0
104	20231212	171300	249483601	956	956	956	956	0
105	20231212	171200	249483601	956	956	956	956	0
106	20231212	171100	249483601	956	956	956	956	0
107	20231212	171000	249483601	956	956	956	956	0
108	20231212	170900	249483601	956	956	956	956	0
109	20231212	170800	249483601	956	956	956	956	0
110	20231212	170700	249483601	956	956	956	956	0
111	20231212	170600	249483601	956	956	956	956	0
112	20231212	170500	249483601	956	956	956	956	0
113	20231212	170400	249483601	956	956	956	956	0
114	20231212	170300	249483601	956	956	956	956	0
115	20231212	170200	249483601	956	956	956	956	0
116	20231212	170100	249483601	956	956	956	956	0
117	20231212	170000	249483601	956	956	956	956	0
118	20231212	165900	249483601	956	956	956	956	0
119	20231212	165800	249483601	956	956	956	956	0
120	20231212	165700	249483601	956	956	956	956	0
121	20231212	165600	249483601	956	956	956	956	0
122	20231212	165500	249483601	956	956	956	956	4732
123	20231212	165400	249483601	956	956	956	956	0
124	20231212	165300	249483601	956	956	956	956	0
125	20231212	165200	249483601	956	956	956	956	0
126	20231212	165100	249483601	956	956	956	956	0
127	20231212	165000	249483601	956	956	956	956	0
128	20231212	164900	249483601	956	956	956	956	0
129	20231212	164800	249483601	956	956	956	956	0
130	20231212	164700	249483601	956	956	956	956	0
131	20231212	164600	249483601	956	956	956	956	0
132	20231212	164500	249483601	956	956	956	956	0
133	20231212	164400	249483601	956	956	956	956	0
134	20231212	164300	249483601	956	956	956	956	0
135	20231212	164200	249483601	956	956	956	956	0
136	20231212	164100	249483601	956	956	956	956	0
137	20231212	164000	249483601	956	956	956	956	0
138	20231212	163900	249483601	956	956	956	956	0
139	20231212	163800	249483601	956	956	956	956	0
140	20231212	163700	249483601	956	956	956	956	0
141	20231212	163600	249483601	956	956	956	956	0
142	20231212	163500	249483601	956	956	956	956	0
143	20231212	163400	249483601	956	956	956	956	0
144	20231212	163300	249483601	956	956	956	956	0
145	20231212	163200	249483601	956	956	956	956	0
146	20231212	163100	249483601	956	956	956	956	0
147	20231212	163000	249483601	956	956	956	956	0
148	20231212	162900	249483601	956	956	956	956	0
149	20231212	162800	249483601	956	956	956	956	0
150	20231212	162700	249483601	956	956	956	956	0
151	20231212	162600	249483601	956	956	956	956	0
152	20231212	162500	249483601	956	956	956	956	4732
153	20231212	162400	249483601	956	956	956	956	0
154	20231212	162300	249483601	956	956	956	956	0
155	20231212	162200	249483601	956	956	956	956	0
156	20231212	162100	249483601	956	956	956	956	0
157	20231212	162000	249483601	956	956	956	956	0
158	20231212	161900	249483601	956	956	956	956	0
159	20231212	161800	249483601	956	956	956	956	0
160	20231212	161700	249483601	956	956	956	956	0
161	20231212	161600	249483601	956	956	956	956	0
162	20231212	161500	249483601	956	956	956	956	0
163	20231212	161400	249483601	956	956	956	956	0
164	20231212	161300	249483601	956	956	956	956	0
165	20231212	161200	249483601	956	956	956	956	0
166	20231212	161100	249483601	956	956	956	956	0
167	20231212	161000	249483601	956	956	956	956	0
168	20231212	160900	249483601	956	956	956	956	0
169	20231212	160800	249483601	956	956	956	956	0
170	20231212	160700	249483601	956	956	956	956	0
171	20231212	160600	249483601	956	956	956	956	0
172	20231212	160500	249483601	956	956	956	956	0
173	20231212	160400	249483601	956	956	956	956	0
174	20231212	160300	249483601	956	956	956	956	0
175	20231212	160200	249483601	956	956	956	956	0
176	20231212	160100	249483601	956	956	956	956	0
177	20231212	160000	249483601	956	956	956	956	0
178	20231212	155900	249483601	956	956	956	956	0
179	20231212	155800	249483601	956	956	956	956	0
180	20231212	155700	249483601	956	956	956	956	0
181	20231212	155600	249483601	956	956	956	956	0
182	20231212	155500	249483601	956	956	956	956	4732
183	20231212	155400	249483601	956	956	956	956	0
184	20231212	155300	249483601	956	956	956	956	0
185	20231212	155200	249483601	956	956	956	956	0
186	20231212	155100	249483601	956	956	956	956	0
187	20231212	155000	249483601	956	956	956	956	0
188	20231212	154900	249483601	956	956	956	956	0
189	20231212	154800	249483601	956	956	956	956	0
190	20231212	154700	249483601	956	956	956	956	0
191	20231212	154600	249483601	956	956	956	956	0
192	20231212	154500	249483601	956	956	956	956	0
193	20231212	154400	249483601	956	956	956	956	0
194	20231212	154300	249483601	956	956	956	956	0
195	20231212	154200	249483601	956	956	956	956	0
196	20231212	154100	249483601	956	956	956	956	0
197	20231212	154000	249483601	956	956	956	956	0
198	20231212	153900	249483601	956	956	956	956	0
199	20231212	153800	249483601	956	956	956	956	0
200	20231212	153700	249483601	956	956	956	956	0
201	20231212	153600	249483601	956	956	956	956	0
202	20231212	153500	249483601	956	956	956	956	0
203	20231212	153400	249483601	956	956	956	956	0
204	20231212	153300	249483601	956	956	956	956	0
205	20231212	153200	249483601	956	956	956	956	0
206	20231212	153100	249483601	956	956	956	956	0
207	20231212	153000	249483601	956	956	956	956	4732
208	20231212	152900	244959809	962	962	962	962	0
209	20231212	152800	244959809	962	962	962	962	0
210	20231212	152700	244959809	962	962	962	962	0
211	20231212	152600	244959809	962	962	962	962	0
212	20231212	152500	244959809	962	962	962	962	0
213	20231212	152400	244959809	962	962	962	962	0
214	20231212	152300	244959809	962	962	962	962	0
215	20231212	152200	244959809	962	962	962	962	0
216	20231212	152100	244959809	962	962	962	962	0
217	20231212	152000	244959809	962	962	962	962	0
218	20231212	151900	244959809	962	960	962	960	28
219	20231212	151800	244932927	960	962	962	960	89
220	20231212	151700	244847473	960	961	961	960	812
221	20231212	151600	244067894	957	957	957	957	142
222	20231212	151500	243932000	960	960	960	960	1
223	20231212	151400	243931040	960	960	960	957	135
224	20231212	151300	243801824	957	957	957	957	0
225	20231212	151200	243801824	957	960	960	957	163
226	20231212	151100	243645713	957	957	957	957	144
227	20231212	151000	243507905	957	957	957	957	0
228	20231212	150900	243507905	957	957	957	957	0
229	20231212	150800	243507905	957	960	960	957	140
230	20231212	150700	243373868	960	964	964	954	60001
231	20231212	150600	185978163	965	965	965	965	1
232	20231212	150500	185977198	961	961	961	961	1
233	20231212	150400	185976237	961	964	965	961	11
234	20231212	150300	185965647	961	961	961	961	3910
235	20231212	150200	182208137	962	962	962	962	20846
236	20231212	150100	162154285	961	962	962	961	190
237	20231212	150000	161971648	961	962	962	961	3046
238	20231212	145900	159044396	962	962	962	962	4425
239	20231212	145800	154787546	964	964	964	964	0
240	20231212	145700	154787546	964	964	964	964	343
241	20231212	145600	154456894	964	966	966	964	123
242	20231212	145500	154338319	964	964	964	964	0
243	20231212	145400	154338319	964	965	965	962	141
244	20231212	145300	154202670	966	966	966	966	0
245	20231212	145200	154202670	966	966	966	966	0
246	20231212	145100	154202670	966	965	966	962	140
247	20231212	145000	154067981	966	966	966	966	2
248	20231212	144900	154066049	963	963	963	963	180
249	20231212	144800	153892709	966	964	966	964	3
250	20231212	144700	153889815	963	966	966	963	112
251	20231212	144600	153781954	967	967	967	967	0
252	20231212	144500	153781954	967	966	967	964	127
253	20231212	144400	153659514	967	967	967	967	0
254	20231212	144300	153659514	967	967	967	967	1
255	20231212	144200	153658547	964	964	964	964	123
256	20231212	144100	153539975	964	964	964	964	0
257	20231212	144000	153539975	964	966	966	964	122
258	20231212	143900	153422365	967	967	967	967	0
259	20231212	143800	153422365	967	965	967	964	156
260	20231212	143700	153271947	966	966	966	966	1
261	20231212	143600	153270981	967	967	967	967	1
262	20231212	143500	153270014	964	966	966	964	129
263	20231212	143400	153145655	967	967	967	967	0
264	20231212	143300	153145655	967	966	967	964	146
265	20231212	143200	153004905	964	966	966	964	41
266	20231212	143100	152965378	967	967	967	967	101
267	20231212	143000	152867711	965	967	967	965	102
268	20231212	142900	152769276	965	965	965	964	152
269	20231212	142800	152622736	965	964	965	964	105
270	20231212	142700	152521412	965	965	965	965	117
271	20231212	142600	152408507	965	965	965	965	0
272	20231212	142500	152408507	965	965	965	965	100
273	20231212	142400	152312007	965	965	965	965	100
274	20231212	142300	152215507	967	967	967	967	100
275	20231212	142200	152118807	967	965	967	965	114
276	20231212	142100	152008795	965	965	965	965	0
277	20231212	142000	152008795	965	965	965	965	47
278	20231212	141900	151963440	965	967	967	965	341
279	20231212	141800	151633975	967	967	967	967	0
280	20231212	141700	151633975	967	965	967	965	326
281	20231212	141600	151318983	965	965	965	965	0
282	20231212	141500	151318983	965	965	965	965	122
283	20231212	141400	151201253	965	965	965	965	0
284	20231212	141300	151201253	965	965	965	965	0
285	20231212	141200	151201253	965	965	965	965	123
286	20231212	141100	151082558	968	968	968	968	100
287	20231212	141000	150985758	968	968	968	968	100
288	20231212	140900	150888958	968	968	968	968	0
289	20231212	140800	150888958	968	968	968	968	200
290	20231212	140700	150695358	968	968	968	968	149
291	20231212	140600	150551126	968	968	968	968	0
292	20231212	140500	150551126	968	967	968	967	331
293	20231212	140400	150230818	967	967	967	967	0
294	20231212	140300	150230818	967	967	967	967	0
295	20231212	140200	150230818	967	967	967	967	0
296	20231212	140100	150230818	967	967	967	967	151
297	20231212	140000	150084801	967	965	967	965	5550
298	20231212	135900	144719951	965	965	965	965	1020
299	20231212	135800	143735651	964	964	964	964	0
300	20231212	135700	143735651	964	964	964	964	3008
301	20231212	135600	140835939	964	964	964	964	1
302	20231212	135500	140834975	962	964	964	962	229
303	20231212	135400	140614477	964	964	964	964	0
304	20231212	135300	140614477	964	964	964	964	101
305	20231212	135200	140517113	962	964	964	962	260
306	20231212	135100	140266771	964	964	964	961	6
307	20231212	135000	140260991	964	962	964	962	244
308	20231212	134900	140025875	962	964	964	962	343
309	20231212	134800	139695508	964	964	964	964	0
310	20231212	134700	139695508	964	962	964	962	234
311	20231212	134600	139470198	962	962	962	962	0
312	20231212	134500	139470198	962	962	962	962	0
313	20231212	134400	139470198	962	962	962	962	140
314	20231212	134300	139335518	964	964	964	964	100
315	20231212	134200	139239118	964	964	964	964	0
316	20231212	134100	139239118	964	964	964	964	200
317	20231212	134000	139046318	964	964	964	964	205
318	20231212	133900	138848698	964	964	964	964	18
319	20231212	133800	138831346	964	963	964	963	507
320	20231212	133700	138343102	962	962	962	962	133
321	20231212	133600	138215156	962	962	962	962	0
322	20231212	133500	138215156	962	962	962	962	0
323	20231212	133400	138215156	962	962	962	962	124
324	20231212	133300	138095868	962	962	962	962	0
325	20231212	133200	138095868	962	962	962	962	131
326	20231212	133100	137969846	962	962	962	962	0
327	20231212	133000	137969846	962	962	962	962	50
328	20231212	132900	137921746	962	963	963	962	125
329	20231212	132800	137801495	964	964	964	964	100
330	20231212	132700	137705095	964	964	964	964	1
331	20231212	132600	137704131	962	964	964	962	326
332	20231212	132500	137390118	964	964	964	964	200
333	20231212	132400	137197318	964	963	964	961	126
334	20231212	132300	137076224	964	963	964	963	403
335	20231212	132200	136687734	961	961	961	961	0
336	20231212	132100	136687734	961	961	961	961	138
337	20231212	132000	136555116	961	961	961	961	50
338	20231212	131900	136507066	961	961	961	961	0
339	20231212	131800	136507066	961	961	961	961	144
340	20231212	131700	136368682	961	961	961	961	0
341	20231212	131600	136368682	961	961	961	961	0
342	20231212	131500	136368682	961	961	961	961	129
343	20231212	131400	136244713	964	963	964	963	201
344	20231212	131300	136050957	961	961	961	961	0
345	20231212	131200	136050957	961	961	961	961	126
346	20231212	131100	135929871	961	961	961	961	0
347	20231212	131000	135929871	961	961	961	961	100
348	20231212	130900	135833771	961	961	961	961	121
349	20231212	130800	135717490	961	961	961	961	0
350	20231212	130700	135717490	961	961	961	961	127
351	20231212	130600	135595443	961	961	961	961	1
352	20231212	130500	135594482	961	961	961	961	84
353	20231212	130400	135513758	961	964	964	961	223
354	20231212	130300	135298852	964	964	964	964	0
355	20231212	130200	135298852	964	964	964	964	39
356	20231212	130100	135261256	964	964	964	964	140
357	20231212	130000	135126296	964	964	964	964	9
358	20231212	125900	135117620	965	965	965	965	100
359	20231212	125800	135021120	965	965	965	965	100
360	20231212	125700	134924620	965	965	965	965	0
361	20231212	125600	134924620	965	964	965	964	170
362	20231212	125500	134760709	964	964	964	964	6
363	20231212	125400	134754925	964	964	964	964	5
364	20231212	125300	134750105	964	964	964	964	390
365	20231212	125200	134374145	965	964	965	964	12
366	20231212	125100	134362574	964	964	964	964	0
367	20231212	125000	134362574	964	964	964	964	191
368	20231212	124900	134178450	964	964	964	964	0
369	20231212	124800	134178450	964	964	964	964	0
370	20231212	124700	134178450	964	964	964	964	127
371	20231212	124600	134056022	964	964	964	964	0
372	20231212	124500	134056022	964	964	964	964	5
373	20231212	124400	134051202	964	964	964	964	144
374	20231212	124300	133912386	966	966	966	966	0
375	20231212	124200	133912386	966	964	966	964	116
376	20231212	124100	133800348	964	964	964	964	132
377	20231212	124000	133673100	964	964	964	964	58
378	20231212	123900	133617188	964	964	964	964	0
379	20231212	123800	133617188	964	964	964	964	140
380	20231212	123700	133482228	964	964	964	964	11
381	20231212	123600	133471624	966	966	966	966	314
382	20231212	123500	133168300	964	964	964	964	6
383	20231212	123400	133162516	964	964	964	964	16
384	20231212	123300	133147092	964	964	964	964	31
385	20231212	123200	133117208	966	964	966	964	415
386	20231212	123100	132716845	964	964	964	964	8
387	20231212	123000	132709133	964	964	964	964	208
388	20231212	122900	132508621	964	964	964	964	4
389	20231212	122800	132504765	964	964	964	964	126
390	20231212	122700	132383301	964	964	964	964	5
391	20231212	122600	132378481	964	964	964	964	5
392	20231212	122500	132373661	964	964	964	964	136
393	20231212	122400	132242557	964	964	964	964	13
394	20231212	122300	132230025	964	964	964	964	13
395	20231212	122200	132217493	964	964	964	964	282
396	20231212	122100	131945645	964	964	964	964	69
397	20231212	122000	131879129	965	964	965	964	1266
398	20231212	121900	130657540	964	964	964	964	135
399	20231212	121800	130527400	964	965	965	963	7
400	20231212	121700	130520651	963	965	966	963	139
401	20231212	121600	130386757	963	963	963	963	0
402	20231212	121500	130386757	963	963	963	963	5
403	20231212	121400	130381942	963	963	963	963	20
404	20231212	121300	130362682	963	963	963	963	5
405	20231212	121200	130357867	963	963	963	963	117
406	20231212	121100	130245196	963	963	963	963	35
407	20231212	121000	130211491	963	963	965	963	359
408	20231212	120900	129865187	963	964	964	962	6
409	20231212	120800	129859406	964	964	964	964	113
410	20231212	120700	129750474	964	962	964	962	23
411	20231212	120600	129728331	964	962	964	962	142
412	20231212	120500	129591689	962	962	964	962	125
413	20231212	120400	129471437	962	963	963	962	3133
414	20231212	120300	126454491	962	962	962	962	0
415	20231212	120200	126454491	962	962	962	962	98
416	20231212	120100	126360215	965	965	965	962	222
417	20231212	120000	126146045	964	958	964	958	7839
418	20231212	115900	118609868	958	957	958	957	1339
419	20231212	115800	117327236	957	957	957	957	0
420	20231212	115700	117327236	957	958	958	957	625
421	20231212	115600	116728586	957	957	957	957	72
422	20231212	115500	116659682	957	957	957	957	6
423	20231212	115400	116653940	957	957	957	957	22
424	20231212	115300	116632886	957	958	958	956	134
425	20231212	115200	116504581	958	956	958	955	1689
426	20231212	115100	114891303	956	956	956	956	20
427	20231212	115000	114872183	957	958	958	957	313
428	20231212	114900	114572337	958	958	958	958	3151
429	20231212	114800	111553679	958	958	958	958	0
430	20231212	114700	111553679	958	958	958	958	0
431	20231212	114600	111553679	958	958	958	958	2327
432	20231212	114500	109324413	957	957	957	957	6
433	20231212	114400	109318671	957	957	957	957	143
434	20231212	114300	109181820	957	957	957	957	30
435	20231212	114200	109153110	958	957	958	955	10484
436	20231212	114100	99131330	958	958	958	957	198
437	20231212	114000	98941666	958	959	960	958	9106
438	20231212	113900	90215239	959	960	960	959	162
439	20231212	113800	90059842	960	960	960	959	1390
440	20231212	113700	88726372	960	960	960	959	471
441	20231212	113600	88274624	960	962	963	960	17196
442	20231212	113500	71762008	961	961	961	961	5
443	20231212	113400	71757203	961	962	962	961	396
444	20231212	113300	71376271	962	962	962	962	755
445	20231212	113200	70649961	962	962	962	962	4098
446	20231212	113100	66707685	963	962	963	962	1237
447	20231212	113000	65517474	962	962	962	962	3008
448	20231212	112900	62623778	963	963	966	963	3406
449	20231212	112800	59343787	963	963	963	963	2000
450	20231212	112700	57417787	964	964	964	964	3280
451	20231212	112600	54255867	964	965	965	964	5022
452	20231212	112500	49414079	965	965	965	965	137
453	20231212	112400	49281874	965	967	967	965	3123
454	20231212	112300	46267912	967	967	967	966	136
455	20231212	112200	46136430	967	966	967	966	2231
456	20231212	112100	43981281	966	966	966	966	38
457	20231212	112000	43944573	966	967	967	966	208
458	20231212	111900	43743445	967	967	967	967	0
459	20231212	111800	43743445	967	967	967	967	205
460	20231212	111700	43545210	967	967	967	967	100
461	20231212	111600	43448510	967	966	967	966	183
462	20231212	111500	43271572	966	967	967	966	12
463	20231212	111400	43259975	966	966	966	966	18
464	20231212	111300	43242587	966	965	966	965	46
465	20231212	111200	43198184	965	965	965	965	4336
466	20231212	111100	39013944	965	966	966	965	4528
467	20231212	111000	34644224	966	966	966	965	105
468	20231212	110900	34542892	965	965	965	965	0
469	20231212	110800	34542892	965	965	965	965	0
470	20231212	110700	34542892	965	965	965	965	0
471	20231212	110600	34542892	965	966	966	965	6018
472	20231212	110500	28734109	966	966	966	966	5
473	20231212	110400	28729279	966	966	966	966	22
474	20231212	110300	28708027	966	966	966	966	47
475	20231212	110200	28662625	968	966	968	966	99
476	20231212	110100	28566989	966	966	966	966	42
477	20231212	110000	28526417	966	968	968	966	108
478	20231212	105900	28421889	968	968	968	968	0
479	20231212	105800	28421889	968	968	968	968	100
480	20231212	105700	28325089	968	968	968	968	50
481	20231212	105600	28276689	966	966	966	966	22
482	20231212	105500	28255437	966	966	968	966	107
483	20231212	105400	28151873	965	966	966	965	948
484	20231212	105300	27236836	966	966	968	966	3053
485	20231212	105200	24283638	966	965	966	965	1342
486	20231212	105100	22988606	965	966	966	965	290
487	20231212	105000	22708508	966	966	966	966	58
488	20231212	104900	22652480	966	966	966	966	294
489	20231212	104800	22368476	966	966	966	966	1
490	20231212	104700	22367510	965	965	965	965	0
491	20231212	104600	22367510	965	965	965	965	18
492	20231212	104500	22350140	965	966	966	965	19
493	20231212	104400	22331793	965	965	965	965	23
494	20231212	104300	22309598	965	965	965	965	50
495	20231212	104200	22261348	965	965	965	965	108
496	20231212	104100	22157128	965	965	965	965	38
497	20231212	104000	22120458	965	965	965	965	58
498	20231212	103900	22064488	966	966	966	966	35
499	20231212	103800	22030678	965	966	966	965	205
500	20231212	103700	21832653	967	967	967	967	293
501	20231212	103600	21549322	967	966	967	966	120
502	20231212	103500	21433302	966	966	966	966	5
503	20231212	103400	21428472	966	966	966	966	1018
504	20231212	103300	20445084	966	966	966	966	62
505	20231212	103200	20385192	966	966	966	966	99
506	20231212	103100	20289558	966	966	966	966	42
507	20231212	103000	20248986	966	966	966	966	59
508	20231212	102900	20191992	966	966	966	966	1
509	20231212	102800	20191026	964	964	964	964	0
510	20231212	102700	20191026	964	964	964	964	0
511	20231212	102600	20191026	964	964	964	964	20
512	20231212	102500	20171746	964	964	964	964	7
513	20231212	102400	20164998	964	965	965	964	21
514	20231212	102300	20144753	964	964	964	964	51
515	20231212	102200	20095589	964	964	964	964	99
516	20231212	102100	20000153	964	964	964	964	36
517	20231212	102000	19965449	964	964	964	964	107
518	20231212	101900	19862301	964	964	964	964	200
519	20231212	101800	19669501	964	964	964	964	0
520	20231212	101700	19669501	964	964	964	964	0
521	20231212	101600	19669501	964	964	964	964	22
522	20231212	101500	19648293	964	967	967	964	6
523	20231212	101400	19642506	964	965	965	964	21
524	20231212	101300	19622261	964	965	965	964	482
525	20231212	101200	19157183	965	965	965	965	4491
526	20231212	101100	14823368	965	965	965	965	42
527	20231212	101000	14782838	965	965	965	965	9
528	20231212	100900	14774153	967	967	967	967	100
529	20231212	100800	14677453	967	967	967	967	100
530	20231212	100700	14580753	967	967	967	967	0
531	20231212	100600	14580753	967	967	967	967	206
532	20231212	100500	14381551	967	967	967	967	144
533	20231212	100400	14242303	967	967	967	967	20
534	20231212	100300	14222963	967	967	967	967	124
535	20231212	100200	14103055	967	966	967	966	21
536	20231212	100100	14082756	967	966	967	966	258
537	20231212	100000	13833310	966	967	967	966	347
538	20231212	095900	13497769	967	967	967	967	9
539	20231212	095800	13489066	966	966	966	966	0
540	20231212	095700	13489066	966	966	966	966	74
541	20231212	095600	13417582	966	965	966	965	5020
542	20231212	095500	8568282	965	965	965	965	6
543	20231212	095400	8562492	965	965	965	965	43
544	20231212	095300	8520997	965	964	965	964	31
545	20231212	095200	8491112	964	964	964	964	99
546	20231212	095100	8395676	964	965	965	964	1147
547	20231212	095000	7288863	966	966	966	966	782
548	20231212	094900	6533451	966	966	966	966	0
549	20231212	094800	6533451	966	966	966	966	0
550	20231212	094700	6533451	966	966	966	966	0
551	20231212	094600	6533451	966	966	966	966	20
552	20231212	094500	6514131	966	967	967	966	206
553	20231212	094400	6314935	966	967	967	966	23
554	20231212	094300	6292714	965	965	965	965	51
555	20231212	094200	6243499	965	965	965	965	99
556	20231212	094100	6147964	967	965	967	965	238
557	20231212	094000	5918094	965	967	967	965	8
558	20231212	093900	5910372	967	967	967	967	400
559	20231212	093800	5523572	967	967	967	967	3
560	20231212	093700	5520671	967	967	967	967	324
561	20231212	093600	5207363	967	965	967	965	25
562	20231212	093500	5183228	965	966	967	965	7
563	20231212	093400	5176470	965	965	965	965	22
564	20231212	093300	5155240	965	965	965	965	85
565	20231212	093200	5073215	965	966	966	965	188
566	20231212	093100	4891647	966	965	966	965	104
567	20231212	093000	4791227	965	966	966	965	543
568	20231212	092900	4267132	966	966	966	966	50
569	20231212	092800	4218832	966	966	966	966	0
570	20231212	092700	4218832	966	966	966	966	16
571	20231212	092600	4203376	966	966	966	966	4
572	20231212	092500	4199512	966	966	966	966	10
573	20231212	092400	4189852	965	965	965	965	18
574	20231212	092300	4172482	965	965	965	965	50
575	20231212	092200	4124232	965	965	965	965	189
576	20231212	092100	3941847	965	965	965	965	38
577	20231212	092000	3905177	965	965	966	965	97
578	20231212	091900	3811571	966	965	966	965	3
579	20231212	091800	3808675	964	967	967	964	2509
580	20231212	091700	1385116	967	967	967	967	5
581	20231212	091600	1380281	966	966	966	966	963
582	20231212	091500	450023	967	967	967	967	21
583	20231212	091400	429716	966	967	967	966	182
584	20231212	091300	253742	967	968	968	967	52
585	20231212	091200	203456	968	967	968	967	14
586	20231212	091100	189912	967	967	967	967	42
587	20231212	091000	149298	967	968	968	967	12
588	20231212	090900	137690	968	968	968	968	0
589	20231212	090800	137690	968	968	968	968	0
590	20231212	090700	137690	968	968	968	968	0
591	20231212	090600	137690	968	968	968	968	14
592	20231212	090500	124138	968	968	968	968	3
593	20231212	090400	121234	968	968	968	968	16
594	20231212	090300	105746	968	968	968	968	11
595	20231212	090200	95098	971	968	971	968	21
596	20231212	090100	74767	971	971	971	971	15
597	20231212	090000	60202	971	971	971	971	62