KissMeData/019590/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190400	276838442	734	734	734	734	2176
3	20231212	190300	276838442	734	734	734	734	0
4	20231212	190200	276838442	734	734	734	734	0
5	20231212	190100	276838442	734	734	734	734	0
6	20231212	190000	276838442	734	734	734	734	0
7	20231212	185900	276838442	734	734	734	734	0
8	20231212	185800	276838442	734	734	734	734	0
9	20231212	185700	276838442	734	734	734	734	0
10	20231212	185600	276838442	734	734	734	734	0
11	20231212	185500	276838442	734	734	734	734	0
12	20231212	185400	276838442	734	734	734	734	0
13	20231212	185300	276838442	734	734	734	734	0
14	20231212	185200	276838442	734	734	734	734	0
15	20231212	185100	276838442	734	734	734	734	0
16	20231212	185000	276838442	734	734	734	734	0
17	20231212	184900	276838442	734	734	734	734	0
18	20231212	184800	276838442	734	734	734	734	0
19	20231212	184700	276838442	734	734	734	734	0
20	20231212	184600	276838442	734	734	734	734	0
21	20231212	184500	276838442	734	734	734	734	0
22	20231212	184400	276838442	734	734	734	734	0
23	20231212	184300	276838442	734	734	734	734	0
24	20231212	184200	276838442	734	734	734	734	0
25	20231212	184100	276838442	734	734	734	734	0
26	20231212	184000	276838442	734	734	734	734	0
27	20231212	183900	276838442	734	734	734	734	0
28	20231212	183800	276838442	734	734	734	734	0
29	20231212	183700	276838442	734	734	734	734	0
30	20231212	183600	276838442	734	734	734	734	0
31	20231212	183500	276838442	734	734	734	734	0
32	20231212	183400	276838442	734	734	734	734	2176
33	20231212	183300	276838442	734	734	734	734	0
34	20231212	183200	276838442	734	734	734	734	0
35	20231212	183100	276838442	734	734	734	734	0
36	20231212	183000	276838442	734	734	734	734	0
37	20231212	182900	276838442	734	734	734	734	0
38	20231212	182800	276838442	734	734	734	734	0
39	20231212	182700	276838442	734	734	734	734	0
40	20231212	182600	276838442	734	734	734	734	0
41	20231212	182500	276838442	734	734	734	734	0
42	20231212	182400	276838442	734	734	734	734	0
43	20231212	182300	276838442	734	734	734	734	0
44	20231212	182200	276838442	734	734	734	734	0
45	20231212	182100	276838442	734	734	734	734	0
46	20231212	182000	276838442	734	734	734	734	0
47	20231212	181900	276838442	734	734	734	734	0
48	20231212	181800	276838442	734	734	734	734	0
49	20231212	181700	276838442	734	734	734	734	0
50	20231212	181600	276838442	734	734	734	734	0
51	20231212	181500	276838442	734	734	734	734	0
52	20231212	181400	276838442	734	734	734	734	0
53	20231212	181300	276838442	734	734	734	734	0
54	20231212	181200	276838442	734	734	734	734	0
55	20231212	181100	276838442	734	734	734	734	0
56	20231212	181000	276838442	734	734	734	734	0
57	20231212	180900	276838442	734	734	734	734	0
58	20231212	180800	276838442	734	734	734	734	0
59	20231212	180700	276838442	734	734	734	734	0
60	20231212	180600	276838442	734	734	734	734	0
61	20231212	180500	276838442	734	734	734	734	0
62	20231212	180400	276838442	734	734	734	734	2176
63	20231212	180300	276838442	734	734	734	734	0
64	20231212	180200	276838442	734	734	734	734	0
65	20231212	180100	276838442	734	734	734	734	0
66	20231212	180000	276838442	734	734	734	734	0
67	20231212	175900	276838442	734	734	734	734	0
68	20231212	175800	276838442	734	734	734	734	0
69	20231212	175700	276838442	734	734	734	734	0
70	20231212	175600	276838442	734	734	734	734	0
71	20231212	175500	276838442	734	734	734	734	0
72	20231212	175400	276838442	734	734	734	734	0
73	20231212	175300	276838442	734	734	734	734	0
74	20231212	175200	276838442	734	734	734	734	0
75	20231212	175100	276838442	734	734	734	734	0
76	20231212	175000	276838442	734	734	734	734	0
77	20231212	174900	276838442	734	734	734	734	0
78	20231212	174800	276838442	734	734	734	734	0
79	20231212	174700	276838442	734	734	734	734	0
80	20231212	174600	276838442	734	734	734	734	0
81	20231212	174500	276838442	734	734	734	734	0
82	20231212	174400	276838442	734	734	734	734	0
83	20231212	174300	276838442	734	734	734	734	0
84	20231212	174200	276838442	734	734	734	734	0
85	20231212	174100	276838442	734	734	734	734	0
86	20231212	174000	276838442	734	734	734	734	0
87	20231212	173900	276838442	734	734	734	734	0
88	20231212	173800	276838442	734	734	734	734	0
89	20231212	173700	276838442	734	734	734	734	0
90	20231212	173600	276838442	734	734	734	734	0
91	20231212	173500	276838442	734	734	734	734	0
92	20231212	173400	276838442	734	734	734	734	2176
93	20231212	173300	276838442	734	734	734	734	0
94	20231212	173200	276838442	734	734	734	734	0
95	20231212	173100	276838442	734	734	734	734	0
96	20231212	173000	276838442	734	734	734	734	0
97	20231212	172900	276838442	734	734	734	734	0
98	20231212	172800	276838442	734	734	734	734	0
99	20231212	172700	276838442	734	734	734	734	0
100	20231212	172600	276838442	734	734	734	734	0
101	20231212	172500	276838442	734	734	734	734	0
102	20231212	172400	276838442	734	734	734	734	0
103	20231212	172300	276838442	734	734	734	734	0
104	20231212	172200	276838442	734	734	734	734	0
105	20231212	172100	276838442	734	734	734	734	0
106	20231212	172000	276838442	734	734	734	734	0
107	20231212	171900	276838442	734	734	734	734	0
108	20231212	171800	276838442	734	734	734	734	0
109	20231212	171700	276838442	734	734	734	734	0
110	20231212	171600	276838442	734	734	734	734	0
111	20231212	171500	276838442	734	734	734	734	0
112	20231212	171400	276838442	734	734	734	734	0
113	20231212	171300	276838442	734	734	734	734	0
114	20231212	171200	276838442	734	734	734	734	0
115	20231212	171100	276838442	734	734	734	734	0
116	20231212	171000	276838442	734	734	734	734	0
117	20231212	170900	276838442	734	734	734	734	0
118	20231212	170800	276838442	734	734	734	734	0
119	20231212	170700	276838442	734	734	734	734	0
120	20231212	170600	276838442	734	734	734	734	0
121	20231212	170500	276838442	734	734	734	734	0
122	20231212	170400	276838442	734	734	734	734	2176
123	20231212	170300	276838442	734	734	734	734	0
124	20231212	170200	276838442	734	734	734	734	0
125	20231212	170100	276838442	734	734	734	734	0
126	20231212	170000	276838442	734	734	734	734	0
127	20231212	165900	276838442	734	734	734	734	0
128	20231212	165800	276838442	734	734	734	734	0
129	20231212	165700	276838442	734	734	734	734	0
130	20231212	165600	276838442	734	734	734	734	0
131	20231212	165500	276838442	734	734	734	734	0
132	20231212	165400	276838442	734	734	734	734	0
133	20231212	165300	276838442	734	734	734	734	0
134	20231212	165200	276838442	734	734	734	734	0
135	20231212	165100	276838442	734	734	734	734	0
136	20231212	165000	276838442	734	734	734	734	0
137	20231212	164900	276838442	734	734	734	734	0
138	20231212	164800	276838442	734	734	734	734	0
139	20231212	164700	276838442	734	734	734	734	0
140	20231212	164600	276838442	734	734	734	734	0
141	20231212	164500	276838442	734	734	734	734	0
142	20231212	164400	276838442	734	734	734	734	0
143	20231212	164300	276838442	734	734	734	734	0
144	20231212	164200	276838442	734	734	734	734	0
145	20231212	164100	276838442	734	734	734	734	0
146	20231212	164000	276838442	734	734	734	734	0
147	20231212	163900	276838442	734	734	734	734	0
148	20231212	163800	276838442	734	734	734	734	0
149	20231212	163700	276838442	734	734	734	734	0
150	20231212	163600	276838442	734	734	734	734	0
151	20231212	163500	276838442	734	734	734	734	0
152	20231212	163400	276838442	734	734	734	734	2176
153	20231212	163300	276838442	734	734	734	734	0
154	20231212	163200	276838442	734	734	734	734	0
155	20231212	163100	276838442	734	734	734	734	0
156	20231212	163000	276838442	734	734	734	734	0
157	20231212	162900	276838442	734	734	734	734	0
158	20231212	162800	276838442	734	734	734	734	0
159	20231212	162700	276838442	734	734	734	734	0
160	20231212	162600	276838442	734	734	734	734	0
161	20231212	162500	276838442	734	734	734	734	0
162	20231212	162400	276838442	734	734	734	734	0
163	20231212	162300	276838442	734	734	734	734	0
164	20231212	162200	276838442	734	734	734	734	0
165	20231212	162100	276838442	734	734	734	734	0
166	20231212	162000	276838442	734	734	734	734	0
167	20231212	161900	276838442	734	734	734	734	0
168	20231212	161800	276838442	734	734	734	734	0
169	20231212	161700	276838442	734	734	734	734	0
170	20231212	161600	276838442	734	734	734	734	0
171	20231212	161500	276838442	734	734	734	734	0
172	20231212	161400	276838442	734	734	734	734	0
173	20231212	161300	276838442	734	734	734	734	0
174	20231212	161200	276838442	734	734	734	734	0
175	20231212	161100	276838442	734	734	734	734	0
176	20231212	161000	276838442	734	734	734	734	0
177	20231212	160900	276838442	734	734	734	734	0
178	20231212	160800	276838442	734	734	734	734	0
179	20231212	160700	276838442	734	734	734	734	0
180	20231212	160600	276838442	734	734	734	734	0
181	20231212	160500	276838442	734	734	734	734	0
182	20231212	160400	276838442	734	734	734	734	2176
183	20231212	160300	276838442	734	734	734	734	0
184	20231212	160200	276838442	734	734	734	734	0
185	20231212	160100	276838442	734	734	734	734	0
186	20231212	160000	276838442	734	734	734	734	0
187	20231212	155900	276838442	734	734	734	734	0
188	20231212	155800	276838442	734	734	734	734	0
189	20231212	155700	276838442	734	734	734	734	0
190	20231212	155600	276838442	734	734	734	734	0
191	20231212	155500	276838442	734	734	734	734	0
192	20231212	155400	276838442	734	734	734	734	0
193	20231212	155300	276838442	734	734	734	734	0
194	20231212	155200	276838442	734	734	734	734	0
195	20231212	155100	276838442	734	734	734	734	0
196	20231212	155000	276838442	734	734	734	734	0
197	20231212	154900	276838442	734	734	734	734	0
198	20231212	154800	276838442	734	734	734	734	0
199	20231212	154700	276838442	734	734	734	734	0
200	20231212	154600	276838442	734	734	734	734	0
201	20231212	154500	276838442	734	734	734	734	0
202	20231212	154400	276838442	734	734	734	734	0
203	20231212	154300	276838442	734	734	734	734	0
204	20231212	154200	276838442	734	734	734	734	0
205	20231212	154100	276838442	734	734	734	734	0
206	20231212	154000	276838442	734	734	734	734	0
207	20231212	153900	276838442	734	734	734	734	0
208	20231212	153800	276838442	734	734	734	734	0
209	20231212	153700	276838442	734	734	734	734	0
210	20231212	153600	276838442	734	734	734	734	0
211	20231212	153500	276838442	734	734	734	734	0
212	20231212	153400	276838442	734	734	734	734	2176
213	20231212	153300	276838442	734	734	734	734	0
214	20231212	153200	276838442	734	734	734	734	0
215	20231212	153100	276838442	734	734	734	734	0
216	20231212	153000	276838442	734	734	734	734	2176
217	20231212	152900	275241258	734	734	734	734	0
218	20231212	152800	275241258	734	734	734	734	0
219	20231212	152700	275241258	734	734	734	734	0
220	20231212	152600	275241258	734	734	734	734	0
221	20231212	152500	275241258	734	734	734	734	0
222	20231212	152400	275241258	734	734	734	734	0
223	20231212	152300	275241258	734	734	734	734	0
224	20231212	152200	275241258	734	734	734	734	0
225	20231212	152100	275241258	734	734	734	734	0
226	20231212	152000	275241258	734	734	734	734	0
227	20231212	151900	275241258	734	734	734	734	1
228	20231212	151800	275240524	733	733	733	733	0
229	20231212	151700	275240524	733	733	733	733	1001
230	20231212	151600	274506791	735	733	735	733	6
231	20231212	151500	274502391	735	735	735	735	0
232	20231212	151400	274502391	735	735	735	735	0
233	20231212	151300	274502391	735	734	735	734	1000
234	20231212	151200	273767492	735	732	735	729	2431
235	20231212	151100	271990147	732	732	732	732	0
236	20231212	151000	271990147	732	732	732	732	0
237	20231212	150900	271990147	732	732	732	732	0
238	20231212	150800	271990147	732	732	732	732	0
239	20231212	150700	271990147	732	732	732	732	0
240	20231212	150600	271990147	732	728	732	728	3207
241	20231212	150500	269643983	728	728	728	728	3000
242	20231212	150400	267459983	728	728	728	728	0
243	20231212	150300	267459983	728	728	728	728	0
244	20231212	150200	267459983	728	728	728	728	0
245	20231212	150100	267459983	728	728	728	728	0
246	20231212	150000	267459983	728	728	728	728	0
247	20231212	145900	267459983	728	728	728	728	0
248	20231212	145800	267459983	728	728	728	728	2
249	20231212	145700	267458527	727	727	727	727	68
250	20231212	145600	267409091	727	728	728	727	540
251	20231212	145500	267016468	728	728	728	728	0
252	20231212	145400	267016468	728	728	728	728	1
253	20231212	145300	267015740	728	728	728	728	0
254	20231212	145200	267015740	728	728	728	728	0
255	20231212	145100	267015740	728	728	728	728	0
256	20231212	145000	267015740	728	728	728	728	0
257	20231212	144900	267015740	728	728	728	728	0
258	20231212	144800	267015740	728	728	728	728	0
259	20231212	144700	267015740	728	728	728	728	0
260	20231212	144600	267015740	728	728	728	728	0
261	20231212	144500	267015740	728	728	728	728	0
262	20231212	144400	267015740	728	728	728	728	0
263	20231212	144300	267015740	728	728	728	728	0
264	20231212	144200	267015740	728	728	728	728	0
265	20231212	144100	267015740	728	728	728	728	0
266	20231212	144000	267015740	728	728	728	728	0
267	20231212	143900	267015740	728	728	728	728	0
268	20231212	143800	267015740	728	728	728	728	0
269	20231212	143700	267015740	728	730	730	728	6614
270	20231212	143600	262200626	730	730	730	730	0
271	20231212	143500	262200626	730	730	730	730	0
272	20231212	143400	262200626	730	730	730	730	0
273	20231212	143300	262200626	730	730	730	730	963
274	20231212	143200	261497636	729	730	730	729	364
275	20231212	143100	261232243	730	730	730	730	0
276	20231212	143000	261232243	730	730	730	730	0
277	20231212	142900	261232243	730	730	730	730	0
278	20231212	142800	261232243	730	730	730	730	0
279	20231212	142700	261232243	730	730	730	730	0
280	20231212	142600	261232243	730	730	730	730	0
281	20231212	142500	261232243	730	730	730	730	1700
282	20231212	142400	259991243	730	730	730	730	263
283	20231212	142300	259799253	730	730	730	730	0
284	20231212	142200	259799253	730	730	730	730	0
285	20231212	142100	259799253	730	730	730	730	0
286	20231212	142000	259799253	730	730	730	730	0
287	20231212	141900	259799253	730	731	731	730	13937
288	20231212	141800	249625235	732	732	732	732	13
289	20231212	141700	249615719	732	732	732	732	0
290	20231212	141600	249615719	732	732	732	732	0
291	20231212	141500	249615719	732	732	732	732	0
292	20231212	141400	249615719	732	732	732	732	1
293	20231212	141300	249614987	731	731	731	731	0
294	20231212	141200	249614987	731	731	731	731	0
295	20231212	141100	249614987	731	731	731	731	0
296	20231212	141000	249614987	731	731	731	731	0
297	20231212	140900	249614987	731	731	731	731	0
298	20231212	140800	249614987	731	731	731	731	0
299	20231212	140700	249614987	731	731	731	731	3
300	20231212	140600	249612794	731	732	732	731	586
301	20231212	140500	249183954	733	733	733	733	0
302	20231212	140400	249183954	733	733	733	733	100
303	20231212	140300	249110654	733	733	733	733	0
304	20231212	140200	249110654	733	733	733	733	551
305	20231212	140100	248706771	735	735	735	735	0
306	20231212	140000	248706771	735	735	735	735	0
307	20231212	135900	248706771	735	735	735	735	0
308	20231212	135800	248706771	735	735	735	735	0
309	20231212	135700	248706771	735	735	735	735	50
310	20231212	135600	248670021	734	734	734	734	0
311	20231212	135500	248670021	734	734	734	734	0
312	20231212	135400	248670021	734	734	734	734	0
313	20231212	135300	248670021	734	734	734	734	0
314	20231212	135200	248670021	734	734	734	734	0
315	20231212	135100	248670021	734	734	734	734	1
316	20231212	135000	248669287	735	735	735	735	1
317	20231212	134900	248668552	736	736	736	736	0
318	20231212	134800	248668552	736	736	736	736	0
319	20231212	134700	248668552	736	736	736	736	125
320	20231212	134600	248576552	737	737	737	737	0
321	20231212	134500	248576552	737	737	737	737	0
322	20231212	134400	248576552	737	737	737	737	0
323	20231212	134300	248576552	737	737	737	737	0
324	20231212	134200	248576552	737	737	737	737	0
325	20231212	134100	248576552	737	737	737	737	0
326	20231212	134000	248576552	737	737	737	737	0
327	20231212	133900	248576552	737	737	737	737	0
328	20231212	133800	248576552	737	737	737	737	0
329	20231212	133700	248576552	737	737	737	737	0
330	20231212	133600	248576552	737	737	737	737	0
331	20231212	133500	248576552	737	737	737	737	0
332	20231212	133400	248576552	737	737	737	737	0
333	20231212	133300	248576552	737	733	737	733	30
334	20231212	133200	248554482	733	733	733	733	262
335	20231212	133100	248362436	738	738	738	738	0
336	20231212	133000	248362436	738	738	738	738	10
337	20231212	132900	248355056	733	733	733	733	0
338	20231212	132800	248355056	733	733	733	733	0
339	20231212	132700	248355056	733	734	734	733	551
340	20231212	132600	247950623	738	738	738	738	0
341	20231212	132500	247950623	738	738	738	738	0
342	20231212	132400	247950623	738	738	738	738	0
343	20231212	132300	247950623	738	738	738	738	0
344	20231212	132200	247950623	738	738	738	738	0
345	20231212	132100	247950623	738	738	738	738	0
346	20231212	132000	247950623	738	737	738	737	120
347	20231212	131900	247862181	737	737	737	737	0
348	20231212	131800	247862181	737	736	737	736	3210
349	20231212	131700	245497011	731	731	731	731	1
350	20231212	131600	245496280	737	737	737	737	0
351	20231212	131500	245496280	737	737	737	737	4
352	20231212	131400	245493332	734	734	734	734	4200
353	20231212	131300	242410532	734	734	734	734	0
354	20231212	131200	242410532	734	734	734	734	0
355	20231212	131100	242410532	734	734	734	734	0
356	20231212	131000	242410532	734	734	734	734	0
357	20231212	130900	242410532	734	734	734	734	0
358	20231212	130800	242410532	734	734	734	734	0
359	20231212	130700	242410532	734	734	734	734	0
360	20231212	130600	242410532	734	734	734	734	0
361	20231212	130500	242410532	734	734	734	734	0
362	20231212	130400	242410532	734	734	734	734	0
363	20231212	130300	242410532	734	734	734	734	495
364	20231212	130200	242047202	733	733	733	733	89
365	20231212	130100	241981965	733	733	733	733	0
366	20231212	130000	241981965	733	733	733	733	50
367	20231212	125900	241945315	734	734	734	734	67
368	20231212	125800	241896137	734	733	734	733	2139
369	20231212	125700	240326250	733	733	733	733	279
370	20231212	125600	240121743	733	733	733	733	869
371	20231212	125500	239484766	733	733	733	733	50
372	20231212	125400	239448116	733	733	733	733	0
373	20231212	125300	239448116	733	733	733	733	25
374	20231212	125200	239429791	734	734	734	734	0
375	20231212	125100	239429791	734	734	734	734	0
376	20231212	125000	239429791	734	734	734	734	0
377	20231212	124900	239429791	734	734	734	734	0
378	20231212	124800	239429791	734	734	734	734	0
379	20231212	124700	239429791	734	734	734	734	0
380	20231212	124600	239429791	734	734	734	734	0
381	20231212	124500	239429791	734	734	734	734	0
382	20231212	124400	239429791	734	734	734	734	0
383	20231212	124300	239429791	734	734	734	734	0
384	20231212	124200	239429791	734	733	734	733	50
385	20231212	124100	239393114	733	733	733	733	0
386	20231212	124000	239393114	733	727	733	727	3700
387	20231212	123900	236687022	724	724	724	724	0
388	20231212	123800	236687022	724	724	724	724	0
389	20231212	123700	236687022	724	724	724	724	0
390	20231212	123600	236687022	724	724	724	724	0
391	20231212	123500	236687022	724	724	724	724	0
392	20231212	123400	236687022	724	724	724	724	0
393	20231212	123300	236687022	724	724	724	724	0
394	20231212	123200	236687022	724	724	724	724	0
395	20231212	123100	236687022	724	724	724	724	100
396	20231212	123000	236614622	724	724	724	724	0
397	20231212	122900	236614622	724	724	724	724	0
398	20231212	122800	236614622	724	724	724	724	0
399	20231212	122700	236614622	724	724	724	724	0
400	20231212	122600	236614622	724	724	724	724	0
401	20231212	122500	236614622	724	726	726	724	883
402	20231212	122400	235974697	727	727	727	727	68
403	20231212	122300	235925261	727	727	727	727	0
404	20231212	122200	235925261	727	727	727	727	0
405	20231212	122100	235925261	727	727	727	727	0
406	20231212	122000	235925261	727	727	727	727	0
407	20231212	121900	235925261	727	727	727	727	0
408	20231212	121800	235925261	727	727	727	727	100
409	20231212	121700	235852561	726	726	726	726	653
410	20231212	121600	235378483	726	726	726	726	0
411	20231212	121500	235378483	726	726	726	726	7
412	20231212	121400	235373401	726	726	726	726	0
413	20231212	121300	235373401	726	726	726	726	0
414	20231212	121200	235373401	726	726	726	726	0
415	20231212	121100	235373401	726	726	726	726	0
416	20231212	121000	235373401	726	726	726	726	1100
417	20231212	120900	234574801	727	727	727	727	0
418	20231212	120800	234574801	727	727	727	727	0
419	20231212	120700	234574801	727	727	727	727	0
420	20231212	120600	234574801	727	727	727	727	0
421	20231212	120500	234574801	727	727	727	727	400
422	20231212	120400	234284001	729	729	729	729	100
423	20231212	120300	234211101	731	731	731	731	0
424	20231212	120200	234211101	731	731	731	731	0
425	20231212	120100	234211101	731	731	731	731	0
426	20231212	120000	234211101	731	731	731	731	0
427	20231212	115900	234211101	731	731	731	731	0
428	20231212	115800	234211101	731	730	731	730	701
429	20231212	115700	233699370	730	730	730	730	100
430	20231212	115600	233626370	730	726	730	726	13000
431	20231212	115500	224143546	726	726	726	726	0
432	20231212	115400	224143546	726	726	726	726	0
433	20231212	115300	224143546	726	726	726	726	100
434	20231212	115200	224070946	726	724	727	724	1191
435	20231212	115100	223206182	719	719	719	719	1
436	20231212	115000	223205463	717	717	717	717	9
437	20231212	114900	223199010	720	719	720	717	110
438	20231212	114800	223120011	719	719	720	719	2049
439	20231212	114700	221645922	719	729	729	719	103
440	20231212	114600	221570856	730	722	730	722	5817
441	20231212	114500	217346502	722	722	722	722	3155
442	20231212	114400	215068592	722	716	722	716	8314
443	20231212	114300	209107124	716	716	716	716	2500
444	20231212	114200	207317124	714	716	716	714	2
445	20231212	114100	207315694	716	716	716	716	0
446	20231212	114000	207315694	716	716	716	716	0
447	20231212	113900	207315694	716	716	716	716	0
448	20231212	113800	207315694	716	716	716	716	8
449	20231212	113700	207309966	716	716	716	716	0
450	20231212	113600	207309966	716	716	716	716	0
451	20231212	113500	207309966	716	716	716	716	22
452	20231212	113400	207294214	716	717	717	716	499
453	20231212	113300	206936730	717	717	717	717	102
454	20231212	113200	206863596	717	716	717	716	2101
455	20231212	113100	205359179	717	717	717	717	1306
456	20231212	113000	204422777	717	717	717	717	100
457	20231212	112900	204351077	717	717	717	717	1201
458	20231212	112800	203489960	716	716	716	716	453
459	20231212	112700	203165612	716	716	716	716	1800
460	20231212	112600	201876812	714	714	714	714	0
461	20231212	112500	201876812	714	714	714	714	6420
462	20231212	112400	197292932	715	715	715	715	0
463	20231212	112300	197292932	715	715	715	715	0
464	20231212	112200	197292932	715	715	715	715	41
465	20231212	112100	197263617	715	714	715	714	205
466	20231212	112000	197117043	714	714	714	714	0
467	20231212	111900	197117043	714	714	714	714	0
468	20231212	111800	197117043	714	714	714	714	0
469	20231212	111700	197117043	714	714	714	714	30
470	20231212	111600	197095623	715	715	715	715	164
471	20231212	111500	196978363	711	715	715	711	2
472	20231212	111400	196976937	715	714	715	714	200
473	20231212	111300	196834081	711	711	711	711	339
474	20231212	111200	196593052	711	711	711	711	0
475	20231212	111100	196593052	711	715	716	711	502
476	20231212	111000	196233627	715	711	715	711	3
477	20231212	110900	196231490	709	709	709	709	1
478	20231212	110800	196230781	716	716	716	716	1
479	20231212	110700	196230065	716	716	716	716	0
480	20231212	110600	196230065	716	716	716	716	0
481	20231212	110500	196230065	716	708	717	708	5337
482	20231212	110400	192415634	709	711	711	709	3939
483	20231212	110300	189619845	712	712	712	712	3
484	20231212	110200	189617709	711	711	711	711	0
485	20231212	110100	189617709	711	712	712	711	200
486	20231212	110000	189475310	712	714	714	712	103
487	20231212	105900	189401770	714	713	714	712	402
488	20231212	105800	189114980	713	713	713	713	3
489	20231212	105700	189112841	710	708	710	707	266
490	20231212	105600	188924691	707	707	707	707	0
491	20231212	105500	188924691	707	720	720	705	43737
492	20231212	105400	157865693	721	721	721	712	43008
493	20231212	105300	127198069	723	723	723	723	500
494	20231212	105200	126836569	721	721	721	721	0
495	20231212	105100	126836569	721	721	721	721	0
496	20231212	105000	126836569	721	722	722	721	279
497	20231212	104900	126635203	722	723	723	722	3
498	20231212	104800	126633035	723	723	723	723	110
499	20231212	104700	126553505	723	728	728	723	2
500	20231212	104600	126552054	728	728	728	728	0
501	20231212	104500	126552054	728	728	728	728	0
502	20231212	104400	126552054	728	728	728	728	2671
503	20231212	104300	124607566	729	729	729	729	0
504	20231212	104200	124607566	729	729	729	729	0
505	20231212	104100	124607566	729	729	729	729	0
506	20231212	104000	124607566	729	729	729	729	1
507	20231212	103900	124606837	723	723	723	723	0
508	20231212	103800	124606837	723	723	723	723	1
509	20231212	103700	124606114	726	726	726	726	0
510	20231212	103600	124606114	726	727	727	726	12980
511	20231212	103500	115182155	727	727	727	727	0
512	20231212	103400	115182155	727	729	729	727	2
513	20231212	103300	115180699	729	729	729	729	0
514	20231212	103200	115180699	729	729	729	729	9
515	20231212	103100	115174138	730	730	730	730	0
516	20231212	103000	115174138	730	730	730	730	0
517	20231212	102900	115174138	730	730	730	730	0
518	20231212	102800	115174138	730	730	730	730	1
519	20231212	102700	115173408	726	726	726	726	0
520	20231212	102600	115173408	726	726	726	726	0
521	20231212	102500	115173408	726	726	726	726	0
522	20231212	102400	115173408	726	726	726	726	33940
523	20231212	102300	90532968	726	730	730	726	15050
524	20231212	102200	79605668	730	730	730	730	70
525	20231212	102100	79554568	728	726	728	726	10261
526	20231212	102000	72103247	726	726	726	726	0
527	20231212	101900	72103247	726	726	726	726	102
528	20231212	101800	72029195	726	726	726	726	200
529	20231212	101700	71883995	726	725	726	725	200
530	20231212	101600	71738796	726	726	726	726	200
531	20231212	101500	71593596	726	722	726	722	102
532	20231212	101400	71519632	722	722	722	722	1102
533	20231212	101300	70723988	719	721	721	719	5197
534	20231212	101200	66986370	722	722	722	722	2447
535	20231212	101100	65219636	722	724	724	722	9563
536	20231212	101000	58315104	723	725	726	723	14950
537	20231212	100900	47495524	726	728	728	726	1389
538	20231212	100800	46486713	728	728	728	728	2
539	20231212	100700	46485257	727	727	727	727	0
540	20231212	100600	46485257	727	727	727	727	0
541	20231212	100500	46485257	727	730	730	727	693
542	20231212	100400	45981431	730	730	730	728	1103
543	20231212	100300	45176840	730	730	730	730	0
544	20231212	100200	45176840	730	730	730	730	0
545	20231212	100100	45176840	730	730	730	730	0
546	20231212	100000	45176840	730	730	730	730	500
547	20231212	095900	44811840	730	730	730	730	0
548	20231212	095800	44811840	730	730	730	730	500
549	20231212	095700	44446840	729	730	730	729	2808
550	20231212	095600	42399308	730	730	730	730	0
551	20231212	095500	42399308	730	730	730	730	551
552	20231212	095400	41997078	730	730	730	730	400
553	20231212	095300	41705078	730	732	732	730	21255
554	20231212	095200	26159229	734	734	734	734	91
555	20231212	095100	26092435	734	734	734	734	0
556	20231212	095000	26092435	734	734	734	734	0
557	20231212	094900	26092435	734	732	734	732	1651
558	20231212	094800	24883901	734	734	734	734	0
559	20231212	094700	24883901	734	734	734	734	0
560	20231212	094600	24883901	734	734	734	734	0
561	20231212	094500	24883901	734	734	734	734	221
562	20231212	094400	24721687	735	735	735	735	0
563	20231212	094300	24721687	735	736	736	735	650
564	20231212	094200	24243924	735	735	735	735	0
565	20231212	094100	24243924	735	735	735	735	0
566	20231212	094000	24243924	735	735	735	735	0
567	20231212	093900	24243924	735	736	736	735	1456
568	20231212	093800	23173722	738	738	738	738	25
569	20231212	093700	23155272	738	738	738	738	29
570	20231212	093600	23133870	738	738	738	738	68
571	20231212	093500	23083686	738	738	738	738	102
572	20231212	093400	23008410	738	738	738	738	0
573	20231212	093300	23008410	738	735	738	735	509
574	20231212	093200	22634235	735	734	735	734	287
575	20231212	093100	22423292	735	734	735	734	136
576	20231212	093000	22323458	732	732	732	732	0
577	20231212	092900	22323458	732	732	732	732	3582
578	20231212	092800	19701434	732	732	732	732	456
579	20231212	092700	19367642	732	732	732	732	0
580	20231212	092600	19367642	732	732	732	732	12
581	20231212	092500	19358858	732	733	733	732	3614
582	20231212	092400	16713405	734	734	734	734	0
583	20231212	092300	16713405	734	734	734	734	6
584	20231212	092200	16709001	732	732	732	732	50
585	20231212	092100	16672401	738	738	738	738	0
586	20231212	092000	16672401	738	738	738	738	1
587	20231212	091900	16671663	731	731	731	731	0
588	20231212	091800	16671663	731	730	731	730	4295
589	20231212	091700	13532019	730	731	731	730	296
590	20231212	091600	13315648	731	731	731	731	491
591	20231212	091500	12956727	731	731	731	731	2902
592	20231212	091400	10835365	732	732	732	732	287
593	20231212	091300	10625281	732	732	732	732	632
594	20231212	091200	10162657	732	732	732	732	5103
595	20231212	091100	6427261	732	732	732	732	1832
596	20231212	091000	5086237	732	733	733	732	1400
597	20231212	090900	4061037	734	734	734	734	519
598	20231212	090800	3680091	738	738	738	738	0
599	20231212	090700	3680091	738	738	738	738	0
600	20231212	090600	3680091	738	739	739	738	255
601	20231212	090500	3491726	739	739	739	739	0
602	20231212	090400	3491726	739	739	739	739	0
603	20231212	090300	3491726	739	739	739	739	0
604	20231212	090200	3491726	739	739	739	739	1
605	20231212	090100	3490987	730	742	742	725	4591
606	20231212	090000	140283	741	747	747	741	189