KissMeData/011370/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185500	263323611	962	962	962	962	416
3	20231220	185400	263323611	962	962	962	962	0
4	20231220	185300	263323611	962	962	962	962	0
5	20231220	185200	263323611	962	962	962	962	0
6	20231220	185100	263323611	962	962	962	962	0
7	20231220	185000	263323611	962	962	962	962	0
8	20231220	184900	263323611	962	962	962	962	0
9	20231220	184800	263323611	962	962	962	962	0
10	20231220	184700	263323611	962	962	962	962	0
11	20231220	184600	263323611	962	962	962	962	0
12	20231220	184500	263323611	962	962	962	962	0
13	20231220	184400	263323611	962	962	962	962	0
14	20231220	184300	263323611	962	962	962	962	0
15	20231220	184200	263323611	962	962	962	962	0
16	20231220	184100	263323611	962	962	962	962	0
17	20231220	184000	263323611	962	962	962	962	0
18	20231220	183900	263323611	962	962	962	962	0
19	20231220	183800	263323611	962	962	962	962	0
20	20231220	183700	263323611	962	962	962	962	0
21	20231220	183600	263323611	962	962	962	962	0
22	20231220	183500	263323611	962	962	962	962	0
23	20231220	183400	263323611	962	962	962	962	0
24	20231220	183300	263323611	962	962	962	962	0
25	20231220	183200	263323611	962	962	962	962	0
26	20231220	183100	263323611	962	962	962	962	0
27	20231220	183000	263323611	962	962	962	962	0
28	20231220	182900	263323611	962	962	962	962	0
29	20231220	182800	263323611	962	962	962	962	0
30	20231220	182700	263323611	962	962	962	962	0
31	20231220	182600	263323611	962	962	962	962	0
32	20231220	182500	263323611	962	962	962	962	416
33	20231220	182400	263323611	962	962	962	962	0
34	20231220	182300	263323611	962	962	962	962	0
35	20231220	182200	263323611	962	962	962	962	0
36	20231220	182100	263323611	962	962	962	962	0
37	20231220	182000	263323611	962	962	962	962	0
38	20231220	181900	263323611	962	962	962	962	0
39	20231220	181800	263323611	962	962	962	962	0
40	20231220	181700	263323611	962	962	962	962	0
41	20231220	181600	263323611	962	962	962	962	0
42	20231220	181500	263323611	962	962	962	962	0
43	20231220	181400	263323611	962	962	962	962	0
44	20231220	181300	263323611	962	962	962	962	0
45	20231220	181200	263323611	962	962	962	962	0
46	20231220	181100	263323611	962	962	962	962	0
47	20231220	181000	263323611	962	962	962	962	0
48	20231220	180900	263323611	962	962	962	962	0
49	20231220	180800	263323611	962	962	962	962	0
50	20231220	180700	263323611	962	962	962	962	0
51	20231220	180600	263323611	962	962	962	962	0
52	20231220	180500	263323611	962	962	962	962	0
53	20231220	180400	263323611	962	962	962	962	0
54	20231220	180300	263323611	962	962	962	962	0
55	20231220	180200	263323611	962	962	962	962	0
56	20231220	180100	263323611	962	962	962	962	0
57	20231220	180000	263323611	962	962	962	962	0
58	20231220	175900	263323611	962	962	962	962	0
59	20231220	175800	263323611	962	962	962	962	0
60	20231220	175700	263323611	962	962	962	962	0
61	20231220	175600	263323611	962	962	962	962	0
62	20231220	175500	263323611	962	962	962	962	416
63	20231220	175400	263323611	962	962	962	962	0
64	20231220	175300	263323611	962	962	962	962	0
65	20231220	175200	263323611	962	962	962	962	0
66	20231220	175100	263323611	962	962	962	962	0
67	20231220	175000	263323611	962	962	962	962	0
68	20231220	174900	263323611	962	962	962	962	0
69	20231220	174800	263323611	962	962	962	962	0
70	20231220	174700	263323611	962	962	962	962	0
71	20231220	174600	263323611	962	962	962	962	0
72	20231220	174500	263323611	962	962	962	962	0
73	20231220	174400	263323611	962	962	962	962	0
74	20231220	174300	263323611	962	962	962	962	0
75	20231220	174200	263323611	962	962	962	962	0
76	20231220	174100	263323611	962	962	962	962	0
77	20231220	174000	263323611	962	962	962	962	0
78	20231220	173900	263323611	962	962	962	962	0
79	20231220	173800	263323611	962	962	962	962	0
80	20231220	173700	263323611	962	962	962	962	0
81	20231220	173600	263323611	962	962	962	962	0
82	20231220	173500	263323611	962	962	962	962	0
83	20231220	173400	263323611	962	962	962	962	0
84	20231220	173300	263323611	962	962	962	962	0
85	20231220	173200	263323611	962	962	962	962	0
86	20231220	173100	263323611	962	962	962	962	0
87	20231220	173000	263323611	962	962	962	962	0
88	20231220	172900	263323611	962	962	962	962	0
89	20231220	172800	263323611	962	962	962	962	0
90	20231220	172700	263323611	962	962	962	962	0
91	20231220	172600	263323611	962	962	962	962	0
92	20231220	172500	263323611	962	962	962	962	416
93	20231220	172400	263323611	962	962	962	962	0
94	20231220	172300	263323611	962	962	962	962	0
95	20231220	172200	263323611	962	962	962	962	0
96	20231220	172100	263323611	962	962	962	962	0
97	20231220	172000	263323611	962	962	962	962	0
98	20231220	171900	263323611	962	962	962	962	0
99	20231220	171800	263323611	962	962	962	962	0
100	20231220	171700	263323611	962	962	962	962	0
101	20231220	171600	263323611	962	962	962	962	0
102	20231220	171500	263323611	962	962	962	962	0
103	20231220	171400	263323611	962	962	962	962	0
104	20231220	171300	263323611	962	962	962	962	0
105	20231220	171200	263323611	962	962	962	962	0
106	20231220	171100	263323611	962	962	962	962	0
107	20231220	171000	263323611	962	962	962	962	0
108	20231220	170900	263323611	962	962	962	962	0
109	20231220	170800	263323611	962	962	962	962	0
110	20231220	170700	263323611	962	962	962	962	0
111	20231220	170600	263323611	962	962	962	962	0
112	20231220	170500	263323611	962	962	962	962	0
113	20231220	170400	263323611	962	962	962	962	0
114	20231220	170300	263323611	962	962	962	962	0
115	20231220	170200	263323611	962	962	962	962	0
116	20231220	170100	263323611	962	962	962	962	0
117	20231220	170000	263323611	962	962	962	962	0
118	20231220	165900	263323611	962	962	962	962	0
119	20231220	165800	263323611	962	962	962	962	0
120	20231220	165700	263323611	962	962	962	962	0
121	20231220	165600	263323611	962	962	962	962	0
122	20231220	165500	263323611	962	962	962	962	416
123	20231220	165400	263323611	962	962	962	962	0
124	20231220	165300	263323611	962	962	962	962	0
125	20231220	165200	263323611	962	962	962	962	0
126	20231220	165100	263323611	962	962	962	962	0
127	20231220	165000	263323611	962	962	962	962	0
128	20231220	164900	263323611	962	962	962	962	0
129	20231220	164800	263323611	962	962	962	962	0
130	20231220	164700	263323611	962	962	962	962	0
131	20231220	164600	263323611	962	962	962	962	0
132	20231220	164500	263323611	962	962	962	962	0
133	20231220	164400	263323611	962	962	962	962	0
134	20231220	164300	263323611	962	962	962	962	0
135	20231220	164200	263323611	962	962	962	962	0
136	20231220	164100	263323611	962	962	962	962	0
137	20231220	164000	263323611	962	962	962	962	0
138	20231220	163900	263323611	962	962	962	962	0
139	20231220	163800	263323611	962	962	962	962	0
140	20231220	163700	263323611	962	962	962	962	0
141	20231220	163600	263323611	962	962	962	962	0
142	20231220	163500	263323611	962	962	962	962	0
143	20231220	163400	263323611	962	962	962	962	0
144	20231220	163300	263323611	962	962	962	962	0
145	20231220	163200	263323611	962	962	962	962	0
146	20231220	163100	263323611	962	962	962	962	0
147	20231220	163000	263323611	962	962	962	962	0
148	20231220	162900	263323611	962	962	962	962	0
149	20231220	162800	263323611	962	962	962	962	0
150	20231220	162700	263323611	962	962	962	962	0
151	20231220	162600	263323611	962	962	962	962	0
152	20231220	162500	263323611	962	962	962	962	416
153	20231220	162400	263323611	962	962	962	962	0
154	20231220	162300	263323611	962	962	962	962	0
155	20231220	162200	263323611	962	962	962	962	0
156	20231220	162100	263323611	962	962	962	962	0
157	20231220	162000	263323611	962	962	962	962	0
158	20231220	161900	263323611	962	962	962	962	0
159	20231220	161800	263323611	962	962	962	962	0
160	20231220	161700	263323611	962	962	962	962	0
161	20231220	161600	263323611	962	962	962	962	0
162	20231220	161500	263323611	962	962	962	962	0
163	20231220	161400	263323611	962	962	962	962	0
164	20231220	161300	263323611	962	962	962	962	0
165	20231220	161200	263323611	962	962	962	962	0
166	20231220	161100	263323611	962	962	962	962	0
167	20231220	161000	263323611	962	962	962	962	0
168	20231220	160900	263323611	962	962	962	962	0
169	20231220	160800	263323611	962	962	962	962	0
170	20231220	160700	263323611	962	962	962	962	0
171	20231220	160600	263323611	962	962	962	962	0
172	20231220	160500	263323611	962	962	962	962	0
173	20231220	160400	263323611	962	962	962	962	0
174	20231220	160300	263323611	962	962	962	962	0
175	20231220	160200	263323611	962	962	962	962	0
176	20231220	160100	263323611	962	962	962	962	0
177	20231220	160000	263323611	962	962	962	962	0
178	20231220	155900	263323611	962	962	962	962	0
179	20231220	155800	263323611	962	962	962	962	0
180	20231220	155700	263323611	962	962	962	962	0
181	20231220	155600	263323611	962	962	962	962	0
182	20231220	155500	263323611	962	962	962	962	416
183	20231220	155400	263323611	962	962	962	962	0
184	20231220	155300	263323611	962	962	962	962	0
185	20231220	155200	263323611	962	962	962	962	0
186	20231220	155100	263323611	962	962	962	962	0
187	20231220	155000	263323611	962	962	962	962	0
188	20231220	154900	263323611	962	962	962	962	0
189	20231220	154800	263323611	962	962	962	962	0
190	20231220	154700	263323611	962	962	962	962	0
191	20231220	154600	263323611	962	962	962	962	0
192	20231220	154500	263323611	962	962	962	962	0
193	20231220	154400	263323611	962	962	962	962	0
194	20231220	154300	263323611	962	962	962	962	0
195	20231220	154200	263323611	962	962	962	962	0
196	20231220	154100	263323611	962	962	962	962	0
197	20231220	154000	263323611	962	962	962	962	0
198	20231220	153900	263323611	962	962	962	962	0
199	20231220	153800	263323611	962	962	962	962	0
200	20231220	153700	263323611	962	962	962	962	0
201	20231220	153600	263323611	962	962	962	962	0
202	20231220	153500	263323611	962	962	962	962	0
203	20231220	153400	263323611	962	962	962	962	0
204	20231220	153300	263323611	962	962	962	962	0
205	20231220	153200	263323611	962	962	962	962	0
206	20231220	153100	263323611	962	962	962	962	0
207	20231220	153000	263323611	962	962	962	962	416
208	20231220	152900	262923419	965	965	965	965	0
209	20231220	152800	262923419	965	965	965	965	0
210	20231220	152700	262923419	965	965	965	965	0
211	20231220	152600	262923419	965	965	965	965	0
212	20231220	152500	262923419	965	965	965	965	0
213	20231220	152400	262923419	965	965	965	965	0
214	20231220	152300	262923419	965	965	965	965	0
215	20231220	152200	262923419	965	965	965	965	0
216	20231220	152100	262923419	965	965	965	965	0
217	20231220	152000	262923419	965	965	965	965	0
218	20231220	151900	262923419	965	965	965	965	2068
219	20231220	151800	260927799	965	963	965	963	4690
220	20231220	151700	256405330	963	963	963	963	0
221	20231220	151600	256405330	963	962	963	962	79
222	20231220	151500	256329268	963	963	963	963	0
223	20231220	151400	256329268	963	963	963	963	0
224	20231220	151300	256329268	963	963	963	963	5000
225	20231220	151200	251514268	960	960	960	960	0
226	20231220	151100	251514268	960	960	960	960	0
227	20231220	151000	251514268	960	959	960	959	1807
228	20231220	150900	249779549	960	962	962	960	907
229	20231220	150800	248907619	962	962	962	962	0
230	20231220	150700	248907619	962	962	962	962	0
231	20231220	150600	248907619	962	962	962	962	1
232	20231220	150500	248906657	961	961	961	961	0
233	20231220	150400	248906657	961	961	961	961	100
234	20231220	150300	248810557	961	961	961	961	100
235	20231220	150200	248714457	963	963	963	963	0
236	20231220	150100	248714457	963	963	963	963	1
237	20231220	150000	248713494	961	961	961	961	1
238	20231220	145900	248712533	963	963	963	963	0
239	20231220	145800	248712533	963	963	963	963	0
240	20231220	145700	248712533	963	963	963	963	0
241	20231220	145600	248712533	963	963	963	963	0
242	20231220	145500	248712533	963	963	963	963	0
243	20231220	145400	248712533	963	963	963	963	0
244	20231220	145300	248712533	963	963	963	963	0
245	20231220	145200	248712533	963	963	963	963	0
246	20231220	145100	248712533	963	963	963	963	0
247	20231220	145000	248712533	963	963	963	963	0
248	20231220	144900	248712533	963	963	963	963	0
249	20231220	144800	248712533	963	963	963	963	0
250	20231220	144700	248712533	963	963	963	963	50
251	20231220	144600	248664383	960	960	960	960	3729
252	20231220	144500	245084543	964	964	964	964	311
253	20231220	144400	244784739	960	960	960	960	0
254	20231220	144300	244784739	960	960	960	960	0
255	20231220	144200	244784739	960	960	960	960	0
256	20231220	144100	244784739	960	960	960	960	0
257	20231220	144000	244784739	960	960	960	960	0
258	20231220	143900	244784739	960	960	960	960	0
259	20231220	143800	244784739	960	960	960	960	0
260	20231220	143700	244784739	960	960	960	960	0
261	20231220	143600	244784739	960	960	960	960	0
262	20231220	143500	244784739	960	960	960	960	4
263	20231220	143400	244780899	960	960	960	960	1863
264	20231220	143300	242992419	963	963	963	963	0
265	20231220	143200	242992419	963	963	963	963	1155
266	20231220	143100	241880154	963	963	963	963	0
267	20231220	143000	241880154	963	963	963	963	0
268	20231220	142900	241880154	963	963	963	963	78
269	20231220	142800	241805040	963	963	963	963	0
270	20231220	142700	241805040	963	963	963	963	0
271	20231220	142600	241805040	963	963	963	963	0
272	20231220	142500	241805040	963	963	963	963	67
273	20231220	142400	241740519	963	963	963	963	3
274	20231220	142300	241737630	960	960	960	960	0
275	20231220	142200	241737630	960	960	960	960	253
276	20231220	142100	241494750	960	960	960	960	0
277	20231220	142000	241494750	960	960	960	960	0
278	20231220	141900	241494750	960	960	960	960	0
279	20231220	141800	241494750	960	960	960	960	2197
280	20231220	141700	239385630	960	960	960	960	4582
281	20231220	141600	234986910	960	960	960	960	300
282	20231220	141500	234698910	960	960	960	960	50
283	20231220	141400	234650910	960	960	960	960	0
284	20231220	141300	234650910	960	960	960	960	0
285	20231220	141200	234650910	960	960	960	960	20
286	20231220	141100	234631710	960	960	960	960	864
287	20231220	141000	233802270	960	960	960	960	129
288	20231220	140900	233678430	958	958	958	958	0
289	20231220	140800	233678430	958	958	958	958	0
290	20231220	140700	233678430	958	960	960	958	999
291	20231220	140600	232721218	960	960	960	960	50
292	20231220	140500	232673218	960	960	960	960	2697
293	20231220	140400	230084098	960	960	960	960	101
294	20231220	140300	229987138	960	960	960	960	1
295	20231220	140200	229986178	959	959	959	959	0
296	20231220	140100	229986178	959	959	959	959	50
297	20231220	140000	229938228	959	959	959	959	2
298	20231220	135900	229936310	959	959	959	959	146
299	20231220	135800	229796296	959	959	959	959	102
300	20231220	135700	229698478	959	959	959	959	0
301	20231220	135600	229698478	959	959	959	959	100
302	20231220	135500	229602578	959	959	959	959	108
303	20231220	135400	229499006	959	959	959	959	10669
304	20231220	135300	219267435	960	960	960	960	430
305	20231220	135200	218854635	960	959	960	959	5348
306	20231220	135100	213725555	960	960	960	960	12
307	20231220	135000	213714035	960	960	960	960	3302
308	20231220	134900	210544115	960	960	960	960	100
309	20231220	134800	210448115	960	960	960	960	2
310	20231220	134700	210446195	960	960	960	960	128
311	20231220	134600	210323315	960	960	960	960	190
312	20231220	134500	210140915	960	960	960	960	1
313	20231220	134400	210139955	960	961	961	960	11392
314	20231220	134300	199203608	961	961	961	961	127
315	20231220	134200	199081561	961	965	965	961	26978
316	20231220	134100	173134192	965	965	965	965	1570
317	20231220	134000	171619142	965	966	966	965	415
318	20231220	133900	171218267	967	967	967	967	0
319	20231220	133800	171218267	967	967	967	967	100
320	20231220	133700	171121567	967	967	967	967	100
321	20231220	133600	171024867	967	967	967	967	0
322	20231220	133500	171024867	967	967	967	967	100
323	20231220	133400	170928167	967	967	967	967	101
324	20231220	133300	170830500	968	968	968	968	0
325	20231220	133200	170830500	968	968	968	968	100
326	20231220	133100	170733700	968	968	968	968	200
327	20231220	133000	170540100	968	968	968	968	0
328	20231220	132900	170540100	968	968	968	968	146
329	20231220	132800	170398772	968	968	968	968	100
330	20231220	132700	170301972	968	968	968	968	11
331	20231220	132600	170291324	965	965	965	965	0
332	20231220	132500	170291324	965	965	965	965	987
333	20231220	132400	169338869	965	967	968	965	6276
334	20231220	132300	163267021	966	966	966	966	481
335	20231220	132200	162802375	966	965	966	965	3605
336	20231220	132100	159322011	965	965	965	965	0
337	20231220	132000	159322011	965	965	965	965	200
338	20231220	131900	159129011	965	965	965	965	200
339	20231220	131800	158936011	965	965	965	965	0
340	20231220	131700	158936011	965	965	965	965	101
341	20231220	131600	158838546	963	963	963	963	0
342	20231220	131500	158838546	963	963	963	963	155
343	20231220	131400	158689281	963	963	963	963	0
344	20231220	131300	158689281	963	963	963	963	350
345	20231220	131200	158352231	963	963	963	963	1015
346	20231220	131100	157374786	963	963	963	963	2595
347	20231220	131000	154875801	963	965	965	963	9541
348	20231220	130900	145687598	965	965	965	965	323
349	20231220	130800	145375903	965	965	965	965	0
350	20231220	130700	145375903	965	965	965	965	0
351	20231220	130600	145375903	965	965	965	965	0
352	20231220	130500	145375903	965	965	965	965	77
353	20231220	130400	145301598	965	965	965	965	503
354	20231220	130300	144816203	964	965	965	964	4746
355	20231220	130200	140241037	965	965	965	965	172
356	20231220	130100	140075057	964	965	965	964	2122
357	20231220	130000	138029327	965	965	965	965	4154
358	20231220	125900	134020717	968	968	968	968	100
359	20231220	125800	133923917	968	968	968	968	100
360	20231220	125700	133827117	968	968	968	968	0
361	20231220	125600	133827117	968	968	968	968	100
362	20231220	125500	133730317	968	968	968	968	461
363	20231220	125400	133284069	968	968	968	968	0
364	20231220	125300	133284069	968	968	968	968	0
365	20231220	125200	133284069	968	968	968	968	39
366	20231220	125100	133246317	968	968	968	968	0
367	20231220	125000	133246317	968	968	968	968	100
368	20231220	124900	133149517	968	968	968	968	0
369	20231220	124800	133149517	968	968	968	968	0
370	20231220	124700	133149517	968	968	968	968	0
371	20231220	124600	133149517	968	968	968	968	2000
372	20231220	124500	131213517	968	968	968	968	165
373	20231220	124400	131053797	968	968	968	968	28
374	20231220	124300	131026693	968	968	968	968	0
375	20231220	124200	131026693	968	968	968	968	4709
376	20231220	124100	126468381	965	965	965	965	0
377	20231220	124000	126468381	965	965	965	965	0
378	20231220	123900	126468381	965	965	965	965	0
379	20231220	123800	126468381	965	965	965	965	0
380	20231220	123700	126468381	965	965	965	965	5000
381	20231220	123600	121643381	968	968	968	968	403
382	20231220	123500	121253277	969	969	969	969	200
383	20231220	123400	121059477	969	969	969	969	0
384	20231220	123300	121059477	969	969	969	969	100
385	20231220	123200	120962577	969	967	969	967	25066
386	20231220	123100	96723698	967	967	967	967	613
387	20231220	123000	96130927	965	965	965	965	615
388	20231220	122900	95537452	967	967	967	967	100
389	20231220	122800	95440752	967	967	967	967	0
390	20231220	122700	95440752	967	967	967	967	100
391	20231220	122600	95344052	967	967	967	967	100
392	20231220	122500	95247352	968	968	968	968	609
393	20231220	122400	94657840	968	968	968	968	0
394	20231220	122300	94657840	968	968	968	968	0
395	20231220	122200	94657840	968	968	968	968	0
396	20231220	122100	94657840	968	968	968	968	0
397	20231220	122000	94657840	968	968	968	968	0
398	20231220	121900	94657840	968	968	968	968	0
399	20231220	121800	94657840	968	968	968	968	0
400	20231220	121700	94657840	968	968	968	968	5
401	20231220	121600	94653000	968	968	968	968	5
402	20231220	121500	94648160	968	968	968	968	95
403	20231220	121400	94556200	968	968	968	968	100
404	20231220	121300	94459400	968	968	968	968	0
405	20231220	121200	94459400	968	968	968	968	100
406	20231220	121100	94362600	968	968	968	968	600
407	20231220	121000	93781800	968	968	968	968	0
408	20231220	120900	93781800	968	968	968	968	100
409	20231220	120800	93685000	968	969	969	968	150
410	20231220	120700	93539700	969	969	969	969	0
411	20231220	120600	93539700	969	969	969	969	210
412	20231220	120500	93336210	968	968	968	968	50
413	20231220	120400	93287810	968	968	968	968	0
414	20231220	120300	93287810	968	968	968	968	1569
415	20231220	120200	91769018	968	968	968	968	101
416	20231220	120100	91671250	964	964	964	964	0
417	20231220	120000	91671250	964	964	964	964	0
418	20231220	115900	91671250	964	964	964	964	0
419	20231220	115800	91671250	964	967	967	964	3093
420	20231220	115700	88688285	967	967	967	967	956
421	20231220	115600	87763833	967	967	967	967	100
422	20231220	115500	87667133	967	967	967	967	2
423	20231220	115400	87665199	967	967	967	967	200
424	20231220	115300	87471799	967	967	967	967	200
425	20231220	115200	87278399	967	967	967	967	0
426	20231220	115100	87278399	967	967	967	967	321
427	20231220	115000	86967992	966	966	966	966	0
428	20231220	114900	86967992	966	966	966	966	0
429	20231220	114800	86967992	966	966	966	966	193
430	20231220	114700	86781554	966	966	966	966	0
431	20231220	114600	86781554	966	966	966	966	100
432	20231220	114500	86684954	966	966	966	966	50
433	20231220	114400	86636654	966	966	966	966	0
434	20231220	114300	86636654	966	966	966	966	0
435	20231220	114200	86636654	966	966	966	966	1
436	20231220	114100	86635688	967	967	967	967	100
437	20231220	114000	86538988	967	967	967	967	0
438	20231220	113900	86538988	967	967	967	967	100
439	20231220	113800	86442288	967	967	967	967	100
440	20231220	113700	86345588	967	967	967	967	0
441	20231220	113600	86345588	967	967	967	967	100
442	20231220	113500	86248888	967	967	967	967	200
443	20231220	113400	86055488	967	967	967	967	0
444	20231220	113300	86055488	967	967	967	967	100
445	20231220	113200	85958788	967	967	967	967	100
446	20231220	113100	85862088	967	967	967	967	0
447	20231220	113000	85862088	967	966	967	966	2958
448	20231220	112900	83002202	967	967	967	967	100
449	20231220	112800	82905502	967	967	967	967	0
450	20231220	112700	82905502	967	967	967	967	600
451	20231220	112600	82325302	967	967	967	967	100
452	20231220	112500	82228602	967	967	967	967	0
453	20231220	112400	82228602	967	967	967	967	589
454	20231220	112300	81659039	967	967	967	967	200
455	20231220	112200	81465639	967	967	967	967	0
456	20231220	112100	81465639	967	967	967	967	100
457	20231220	112000	81368939	967	967	967	967	100
458	20231220	111900	81272239	967	967	967	967	1
459	20231220	111800	81271272	964	964	964	964	0
460	20231220	111700	81271272	964	966	966	964	2710
461	20231220	111600	78653898	967	967	967	967	0
462	20231220	111500	78653898	967	967	967	967	200
463	20231220	111400	78460498	967	967	967	967	179
464	20231220	111300	78287405	967	967	967	967	103
465	20231220	111200	78187804	966	966	966	966	0
466	20231220	111100	78187804	966	966	966	966	400
467	20231220	111000	77801404	966	966	966	966	0
468	20231220	110900	77801404	966	966	966	966	0
469	20231220	110800	77801404	966	966	966	966	0
470	20231220	110700	77801404	966	966	966	966	0
471	20231220	110600	77801404	966	966	966	966	0
472	20231220	110500	77801404	966	966	966	966	50
473	20231220	110400	77753104	966	966	966	966	0
474	20231220	110300	77753104	966	966	966	966	0
475	20231220	110200	77753104	966	966	966	966	84
476	20231220	110100	77671960	966	966	966	966	100
477	20231220	110000	77575360	966	966	966	966	4609
478	20231220	105900	73123066	965	965	965	965	5067
479	20231220	105800	68233411	965	965	965	965	122
480	20231220	105700	68115681	965	965	965	965	101
481	20231220	105600	68018216	965	965	965	965	60
482	20231220	105500	67960316	965	965	965	965	160
483	20231220	105400	67805916	965	965	965	965	122
484	20231220	105300	67688186	965	965	965	965	23
485	20231220	105200	67665991	965	965	965	965	162
486	20231220	105100	67509661	965	965	965	965	100
487	20231220	105000	67413161	965	965	965	965	0
488	20231220	104900	67413161	965	965	965	965	100
489	20231220	104800	67316661	965	965	965	965	142
490	20231220	104700	67179631	964	964	964	964	10000
491	20231220	104600	57539631	965	966	966	965	12338
492	20231220	104500	45628070	968	968	968	968	100
493	20231220	104400	45531270	968	968	968	968	0
494	20231220	104300	45531270	968	968	968	968	100
495	20231220	104200	45434470	968	968	968	968	100
496	20231220	104100	45337670	968	968	968	968	291
497	20231220	104000	45055982	968	968	968	968	500
498	20231220	103900	44571982	969	969	969	969	100
499	20231220	103800	44475082	969	969	969	969	0
500	20231220	103700	44475082	969	969	969	969	219
501	20231220	103600	44262871	969	969	969	969	100
502	20231220	103500	44165971	969	969	969	969	25
503	20231220	103400	44141746	969	969	969	969	5575
504	20231220	103300	38739571	968	966	968	966	9048
505	20231220	103200	29989122	965	965	965	965	9
506	20231220	103100	29980437	965	965	965	965	91
507	20231220	103000	29892622	965	965	965	965	704
508	20231220	102900	29213262	966	966	966	966	0
509	20231220	102800	29213262	966	966	966	966	100
510	20231220	102700	29116662	966	966	966	966	100
511	20231220	102600	29020062	966	966	966	966	0
512	20231220	102500	29020062	966	966	966	966	100
513	20231220	102400	28923462	966	966	966	966	100
514	20231220	102300	28826862	966	966	966	966	0
515	20231220	102200	28826862	966	966	966	966	100
516	20231220	102100	28730262	967	967	967	967	100
517	20231220	102000	28633562	967	967	967	967	0
518	20231220	101900	28633562	967	967	967	967	100
519	20231220	101800	28536862	967	967	967	967	100
520	20231220	101700	28440162	967	967	967	967	0
521	20231220	101600	28440162	967	967	967	967	100
522	20231220	101500	28343462	967	967	967	967	100
523	20231220	101400	28246762	967	967	967	967	0
524	20231220	101300	28246762	967	967	967	967	100
525	20231220	101200	28150062	967	967	967	967	202
526	20231220	101100	27954728	967	967	967	967	0
527	20231220	101000	27954728	967	967	967	967	243
528	20231220	100900	27719747	967	967	967	967	150
529	20231220	100800	27574697	967	967	967	967	0
530	20231220	100700	27574697	967	967	967	967	264
531	20231220	100600	27319409	967	966	967	966	1582
532	20231220	100500	25789717	966	966	966	966	78
533	20231220	100400	25714369	966	966	966	966	5101
534	20231220	100300	20786803	966	966	966	966	100
535	20231220	100200	20690203	966	966	966	966	6
536	20231220	100100	20684407	965	965	965	965	48
537	20231220	100000	20638087	966	967	967	966	313
538	20231220	095900	20335629	967	967	967	967	0
539	20231220	095800	20335629	967	967	967	967	100
540	20231220	095700	20238929	967	967	967	967	600
541	20231220	095600	19658729	967	967	967	967	0
542	20231220	095500	19658729	967	967	967	967	100
543	20231220	095400	19562029	967	967	967	967	100
544	20231220	095300	19465329	967	967	967	967	0
545	20231220	095200	19465329	967	967	967	967	100
546	20231220	095100	19368629	967	967	967	967	101
547	20231220	095000	19270962	967	967	967	967	0
548	20231220	094900	19270962	967	967	967	967	700
549	20231220	094800	18594062	967	967	967	967	100
550	20231220	094700	18497362	967	967	967	967	0
551	20231220	094600	18497362	967	967	967	967	197
552	20231220	094500	18306863	967	966	967	966	1280
553	20231220	094400	17069106	966	966	966	966	101
554	20231220	094300	16971540	967	967	967	967	100
555	20231220	094200	16874840	967	967	967	967	1
556	20231220	094100	16873873	966	966	966	966	5
557	20231220	094000	16869043	967	965	967	965	1156
558	20231220	093900	15753491	967	967	967	967	103
559	20231220	093800	15653890	967	967	967	967	16
560	20231220	093700	15638418	967	967	967	967	103
561	20231220	093600	15538817	967	966	967	966	100
562	20231220	093500	15442127	967	967	967	967	0
563	20231220	093400	15442127	967	966	967	966	200
564	20231220	093300	15248817	967	967	967	967	102
565	20231220	093200	15150183	967	967	967	967	0
566	20231220	093100	15150183	967	967	967	967	100
567	20231220	093000	15053483	967	966	967	966	2
568	20231220	092900	15051550	965	965	965	965	0
569	20231220	092800	15051550	965	965	965	965	44
570	20231220	092700	15009090	966	966	966	966	1021
571	20231220	092600	14022804	966	966	966	966	2
572	20231220	092500	14020872	965	964	965	964	12093
573	20231220	092400	2356664	963	963	963	963	0
574	20231220	092300	2356664	963	963	963	963	233
575	20231220	092200	2132285	963	963	963	963	1
576	20231220	092100	2131322	963	963	963	963	21
577	20231220	092000	2111099	963	964	964	963	929
578	20231220	091900	1216471	963	963	963	963	0
579	20231220	091800	1216471	963	963	963	963	0
580	20231220	091700	1216471	963	963	963	963	0
581	20231220	091600	1216471	963	963	963	963	1
582	20231220	091500	1215508	964	964	964	964	0
583	20231220	091400	1215508	964	964	964	964	1
584	20231220	091300	1214544	964	964	964	964	500
585	20231220	091200	732544	963	963	963	963	0
586	20231220	091100	732544	963	963	963	963	88
587	20231220	091000	647800	965	965	965	965	0
588	20231220	090900	647800	965	964	965	964	101
589	20231220	090800	550336	963	963	963	963	0
590	20231220	090700	550336	963	963	963	963	0
591	20231220	090600	550336	963	963	963	963	61
592	20231220	090500	491593	963	963	963	963	1
593	20231220	090400	490630	962	962	962	962	0
594	20231220	090300	490630	962	961	962	961	60
595	20231220	090200	432912	962	962	962	962	440
596	20231220	090100	9632	963	963	963	963	5
597	20231220	090000	4817	963	965	965	963	5