KissMeData/031860/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191100	11624468778	468	468	468	468	224499
3	20231220	191000	11624468778	468	468	468	468	0
4	20231220	190900	11624468778	468	468	468	468	0
5	20231220	190800	11624468778	468	468	468	468	0
6	20231220	190700	11624468778	468	468	468	468	0
7	20231220	190600	11624468778	468	468	468	468	0
8	20231220	190500	11624468778	468	468	468	468	0
9	20231220	190400	11624468778	468	468	468	468	0
10	20231220	190300	11624468778	468	468	468	468	0
11	20231220	190200	11624468778	468	468	468	468	0
12	20231220	190100	11624468778	468	468	468	468	0
13	20231220	190000	11624468778	468	468	468	468	0
14	20231220	185900	11624468778	468	468	468	468	0
15	20231220	185800	11624468778	468	468	468	468	0
16	20231220	185700	11624468778	468	468	468	468	0
17	20231220	185600	11624468778	468	468	468	468	0
18	20231220	185500	11624468778	468	468	468	468	0
19	20231220	185400	11624468778	468	468	468	468	0
20	20231220	185300	11624468778	468	468	468	468	0
21	20231220	185200	11624468778	468	468	468	468	0
22	20231220	185100	11624468778	468	468	468	468	0
23	20231220	185000	11624468778	468	468	468	468	0
24	20231220	184900	11624468778	468	468	468	468	0
25	20231220	184800	11624468778	468	468	468	468	0
26	20231220	184700	11624468778	468	468	468	468	0
27	20231220	184600	11624468778	468	468	468	468	0
28	20231220	184500	11624468778	468	468	468	468	0
29	20231220	184400	11624468778	468	468	468	468	0
30	20231220	184300	11624468778	468	468	468	468	0
31	20231220	184200	11624468778	468	468	468	468	0
32	20231220	184100	11624468778	468	468	468	468	224499
33	20231220	184000	11624468778	468	468	468	468	0
34	20231220	183900	11624468778	468	468	468	468	0
35	20231220	183800	11624468778	468	468	468	468	0
36	20231220	183700	11624468778	468	468	468	468	0
37	20231220	183600	11624468778	468	468	468	468	0
38	20231220	183500	11624468778	468	468	468	468	0
39	20231220	183400	11624468778	468	468	468	468	0
40	20231220	183300	11624468778	468	468	468	468	0
41	20231220	183200	11624468778	468	468	468	468	0
42	20231220	183100	11624468778	468	468	468	468	0
43	20231220	183000	11624468778	468	468	468	468	0
44	20231220	182900	11624468778	468	468	468	468	0
45	20231220	182800	11624468778	468	468	468	468	0
46	20231220	182700	11624468778	468	468	468	468	0
47	20231220	182600	11624468778	468	468	468	468	0
48	20231220	182500	11624468778	468	468	468	468	0
49	20231220	182400	11624468778	468	468	468	468	0
50	20231220	182300	11624468778	468	468	468	468	0
51	20231220	182200	11624468778	468	468	468	468	0
52	20231220	182100	11624468778	468	468	468	468	0
53	20231220	182000	11624468778	468	468	468	468	0
54	20231220	181900	11624468778	468	468	468	468	0
55	20231220	181800	11624468778	468	468	468	468	0
56	20231220	181700	11624468778	468	468	468	468	0
57	20231220	181600	11624468778	468	468	468	468	0
58	20231220	181500	11624468778	468	468	468	468	0
59	20231220	181400	11624468778	468	468	468	468	0
60	20231220	181300	11624468778	468	468	468	468	0
61	20231220	181200	11624468778	468	468	468	468	0
62	20231220	181100	11624468778	468	468	468	468	224499
63	20231220	181000	11624468778	468	468	468	468	0
64	20231220	180900	11624468778	468	468	468	468	0
65	20231220	180800	11624468778	468	468	468	468	0
66	20231220	180700	11624468778	468	468	468	468	0
67	20231220	180600	11624468778	468	468	468	468	0
68	20231220	180500	11624468778	468	468	468	468	0
69	20231220	180400	11624468778	468	468	468	468	0
70	20231220	180300	11624468778	468	468	468	468	0
71	20231220	180200	11624468778	468	468	468	468	0
72	20231220	180100	11624468778	468	468	468	468	0
73	20231220	180000	11624468778	468	468	468	468	0
74	20231220	175900	11624468778	468	468	468	468	0
75	20231220	175800	11624468778	468	468	468	468	0
76	20231220	175700	11624468778	468	468	468	468	0
77	20231220	175600	11624468778	468	468	468	468	0
78	20231220	175500	11624468778	468	468	468	468	0
79	20231220	175400	11624468778	468	468	468	468	0
80	20231220	175300	11624468778	468	468	468	468	0
81	20231220	175200	11624468778	468	468	468	468	0
82	20231220	175100	11624468778	468	468	468	468	0
83	20231220	175000	11624468778	468	468	468	468	0
84	20231220	174900	11624468778	468	468	468	468	0
85	20231220	174800	11624468778	468	468	468	468	0
86	20231220	174700	11624468778	468	468	468	468	0
87	20231220	174600	11624468778	468	468	468	468	0
88	20231220	174500	11624468778	468	468	468	468	0
89	20231220	174400	11624468778	468	468	468	468	0
90	20231220	174300	11624468778	468	468	468	468	0
91	20231220	174200	11624468778	468	468	468	468	0
92	20231220	174100	11624468778	468	468	468	468	224499
93	20231220	174000	11624468778	468	468	468	468	0
94	20231220	173900	11624468778	468	468	468	468	0
95	20231220	173800	11624468778	468	468	468	468	0
96	20231220	173700	11624468778	468	468	468	468	0
97	20231220	173600	11624468778	468	468	468	468	0
98	20231220	173500	11624468778	468	468	468	468	0
99	20231220	173400	11624468778	468	468	468	468	0
100	20231220	173300	11624468778	468	468	468	468	0
101	20231220	173200	11624468778	468	468	468	468	0
102	20231220	173100	11624468778	468	468	468	468	0
103	20231220	173000	11624468778	468	468	468	468	0
104	20231220	172900	11624468778	468	468	468	468	0
105	20231220	172800	11624468778	468	468	468	468	0
106	20231220	172700	11624468778	468	468	468	468	0
107	20231220	172600	11624468778	468	468	468	468	0
108	20231220	172500	11624468778	468	468	468	468	0
109	20231220	172400	11624468778	468	468	468	468	0
110	20231220	172300	11624468778	468	468	468	468	0
111	20231220	172200	11624468778	468	468	468	468	0
112	20231220	172100	11624468778	468	468	468	468	0
113	20231220	172000	11624468778	468	468	468	468	0
114	20231220	171900	11624468778	468	468	468	468	0
115	20231220	171800	11624468778	468	468	468	468	0
116	20231220	171700	11624468778	468	468	468	468	0
117	20231220	171600	11624468778	468	468	468	468	0
118	20231220	171500	11624468778	468	468	468	468	0
119	20231220	171400	11624468778	468	468	468	468	0
120	20231220	171300	11624468778	468	468	468	468	0
121	20231220	171200	11624468778	468	468	468	468	0
122	20231220	171100	11624468778	468	468	468	468	224499
123	20231220	171000	11624468778	468	468	468	468	0
124	20231220	170900	11624468778	468	468	468	468	0
125	20231220	170800	11624468778	468	468	468	468	0
126	20231220	170700	11624468778	468	468	468	468	0
127	20231220	170600	11624468778	468	468	468	468	0
128	20231220	170500	11624468778	468	468	468	468	0
129	20231220	170400	11624468778	468	468	468	468	0
130	20231220	170300	11624468778	468	468	468	468	0
131	20231220	170200	11624468778	468	468	468	468	0
132	20231220	170100	11624468778	468	468	468	468	0
133	20231220	170000	11624468778	468	468	468	468	0
134	20231220	165900	11624468778	468	468	468	468	0
135	20231220	165800	11624468778	468	468	468	468	0
136	20231220	165700	11624468778	468	468	468	468	0
137	20231220	165600	11624468778	468	468	468	468	0
138	20231220	165500	11624468778	468	468	468	468	0
139	20231220	165400	11624468778	468	468	468	468	0
140	20231220	165300	11624468778	468	468	468	468	0
141	20231220	165200	11624468778	468	468	468	468	0
142	20231220	165100	11624468778	468	468	468	468	0
143	20231220	165000	11624468778	468	468	468	468	0
144	20231220	164900	11624468778	468	468	468	468	0
145	20231220	164800	11624468778	468	468	468	468	0
146	20231220	164700	11624468778	468	468	468	468	0
147	20231220	164600	11624468778	468	468	468	468	0
148	20231220	164500	11624468778	468	468	468	468	0
149	20231220	164400	11624468778	468	468	468	468	0
150	20231220	164300	11624468778	468	468	468	468	0
151	20231220	164200	11624468778	468	468	468	468	0
152	20231220	164100	11624468778	468	468	468	468	224499
153	20231220	164000	11624468778	468	468	468	468	0
154	20231220	163900	11624468778	468	468	468	468	0
155	20231220	163800	11624468778	468	468	468	468	0
156	20231220	163700	11624468778	468	468	468	468	0
157	20231220	163600	11624468778	468	468	468	468	0
158	20231220	163500	11624468778	468	468	468	468	0
159	20231220	163400	11624468778	468	468	468	468	0
160	20231220	163300	11624468778	468	468	468	468	0
161	20231220	163200	11624468778	468	468	468	468	0
162	20231220	163100	11624468778	468	468	468	468	0
163	20231220	163000	11624468778	468	468	468	468	0
164	20231220	162900	11624468778	468	468	468	468	0
165	20231220	162800	11624468778	468	468	468	468	0
166	20231220	162700	11624468778	468	468	468	468	0
167	20231220	162600	11624468778	468	468	468	468	0
168	20231220	162500	11624468778	468	468	468	468	0
169	20231220	162400	11624468778	468	468	468	468	0
170	20231220	162300	11624468778	468	468	468	468	0
171	20231220	162200	11624468778	468	468	468	468	0
172	20231220	162100	11624468778	468	468	468	468	0
173	20231220	162000	11624468778	468	468	468	468	0
174	20231220	161900	11624468778	468	468	468	468	0
175	20231220	161800	11624468778	468	468	468	468	0
176	20231220	161700	11624468778	468	468	468	468	0
177	20231220	161600	11624468778	468	468	468	468	0
178	20231220	161500	11624468778	468	468	468	468	0
179	20231220	161400	11624468778	468	468	468	468	0
180	20231220	161300	11624468778	468	468	468	468	0
181	20231220	161200	11624468778	468	468	468	468	0
182	20231220	161100	11624468778	468	468	468	468	224499
183	20231220	161000	11624468778	468	468	468	468	0
184	20231220	160900	11624468778	468	468	468	468	0
185	20231220	160800	11624468778	468	468	468	468	0
186	20231220	160700	11624468778	468	468	468	468	0
187	20231220	160600	11624468778	468	468	468	468	0
188	20231220	160500	11624468778	468	468	468	468	0
189	20231220	160400	11624468778	468	468	468	468	0
190	20231220	160300	11624468778	468	468	468	468	0
191	20231220	160200	11624468778	468	468	468	468	0
192	20231220	160100	11624468778	468	468	468	468	0
193	20231220	160000	11624468778	468	468	468	468	0
194	20231220	155900	11624468778	468	468	468	468	0
195	20231220	155800	11624468778	468	468	468	468	0
196	20231220	155700	11624468778	468	468	468	468	0
197	20231220	155600	11624468778	468	468	468	468	0
198	20231220	155500	11624468778	468	468	468	468	0
199	20231220	155400	11624468778	468	468	468	468	0
200	20231220	155300	11624468778	468	468	468	468	0
201	20231220	155200	11624468778	468	468	468	468	0
202	20231220	155100	11624468778	468	468	468	468	0
203	20231220	155000	11624468778	468	468	468	468	0
204	20231220	154900	11624468778	468	468	468	468	0
205	20231220	154800	11624468778	468	468	468	468	0
206	20231220	154700	11624468778	468	468	468	468	0
207	20231220	154600	11624468778	468	468	468	468	0
208	20231220	154500	11624468778	468	468	468	468	0
209	20231220	154400	11624468778	468	468	468	468	0
210	20231220	154300	11624468778	468	468	468	468	0
211	20231220	154200	11624468778	468	468	468	468	0
212	20231220	154100	11624468778	468	468	468	468	224499
213	20231220	154000	11624468778	468	468	468	468	0
214	20231220	153900	11624468778	468	468	468	468	0
215	20231220	153800	11624468778	468	468	468	468	0
216	20231220	153700	11624468778	468	468	468	468	0
217	20231220	153600	11624468778	468	468	468	468	0
218	20231220	153500	11624468778	468	468	468	468	0
219	20231220	153400	11624468778	468	468	468	468	0
220	20231220	153300	11624468778	468	468	468	468	0
221	20231220	153200	11624468778	468	468	468	468	0
222	20231220	153100	11624468778	468	468	468	468	0
223	20231220	153000	11624468778	468	468	468	468	224499
224	20231220	152900	11519403246	477	477	477	477	0
225	20231220	152800	11519403246	477	477	477	477	0
226	20231220	152700	11519403246	477	477	477	477	0
227	20231220	152600	11519403246	477	477	477	477	0
228	20231220	152500	11519403246	477	477	477	477	0
229	20231220	152400	11519403246	477	477	477	477	0
230	20231220	152300	11519403246	477	477	477	477	0
231	20231220	152200	11519403246	477	477	477	477	0
232	20231220	152100	11519403246	477	477	477	477	0
233	20231220	152000	11519403246	477	477	477	477	0
234	20231220	151900	11519403246	477	475	479	475	30297
235	20231220	151800	11504985829	476	477	478	473	88274
236	20231220	151700	11462981810	477	480	482	475	41585
237	20231220	151600	11443127287	481	485	486	479	64806
238	20231220	151500	11411872428	485	482	486	481	86207
239	20231220	151400	11370175297	482	481	482	480	24367
240	20231220	151300	11358474824	481	482	482	479	25833
241	20231220	151200	11346037289	482	480	483	480	65813
242	20231220	151100	11314351287	480	476	481	476	52387
243	20231220	151000	11289272881	476	475	476	474	14985
244	20231220	150900	11282146359	476	474	477	473	74463
245	20231220	150800	11246827097	474	472	474	472	30474
246	20231220	150700	11232398259	472	472	472	470	9943
247	20231220	150600	11227705323	472	472	472	469	78655
248	20231220	150500	11190712386	472	472	474	471	18215
249	20231220	150400	11182111697	472	473	474	470	18047
250	20231220	150300	11173609555	473	473	474	470	47837
251	20231220	150200	11151047496	472	471	473	471	19949
252	20231220	150100	11141630727	471	473	475	471	39145
253	20231220	150000	11123174420	475	474	476	472	16978
254	20231220	145900	11115124147	474	475	475	472	19465
255	20231220	145800	11105910911	474	473	476	473	29573
256	20231220	145700	11091858463	476	476	477	472	25329
257	20231220	145600	11079853980	473	477	478	473	9229
258	20231220	145500	11075468896	477	477	478	474	21649
259	20231220	145400	11065163913	477	475	477	473	26150
260	20231220	145300	11052736646	475	474	477	473	17709
261	20231220	145200	11044313514	474	472	474	466	147641
262	20231220	145100	10975101912	471	474	474	471	121297
263	20231220	145000	10917786596	474	477	477	473	104394
264	20231220	144900	10868264496	477	479	479	476	34079
265	20231220	144800	10852004729	479	474	480	474	49739
266	20231220	144700	10828326471	474	479	479	474	54733
267	20231220	144600	10802305157	476	482	482	470	164345
268	20231220	144500	10724263251	482	483	483	481	37567
269	20231220	144400	10706177293	483	483	485	482	75548
270	20231220	144300	10669686999	483	482	483	481	18268
271	20231220	144200	10660881299	482	484	485	481	58156
272	20231220	144100	10632802203	484	477	484	475	55096
273	20231220	144000	10606407697	477	477	482	473	191668
274	20231220	143900	10515288964	477	486	486	477	203734
275	20231220	143800	10417263254	483	482	487	480	164842
276	20231220	143700	10337635006	481	487	487	480	143866
277	20231220	143600	10268205606	487	488	490	486	60179
278	20231220	143500	10238884573	488	492	494	488	75818
279	20231220	143400	10201689437	492	489	493	488	81613
280	20231220	143300	10161661748	489	485	490	485	49554
281	20231220	143200	10137531485	485	484	488	480	117552
282	20231220	143100	10080673810	484	483	487	481	196658
283	20231220	143000	9985674842	480	480	480	480	0
284	20231220	142900	9985674842	480	480	480	480	0
285	20231220	142800	9985674842	480	494	496	480	601257
286	20231220	142700	9693885490	494	496	497	492	79605
287	20231220	142600	9654581622	496	495	499	490	257107
288	20231220	142500	9527329523	495	501	502	490	419468
289	20231220	142400	9319518919	501	497	503	496	351013
290	20231220	142300	9144032772	497	517	520	489	936942
291	20231220	142200	8671813815	517	530	535	515	698787
292	20231220	142100	8306155575	526	515	530	513	417749
293	20231220	142000	8087341720	515	517	518	512	105272
294	20231220	141900	8033209140	517	520	520	515	62076
295	20231220	141800	8001144530	520	520	522	514	147868
296	20231220	141700	7924234798	520	516	522	516	93400
297	20231220	141600	7875708404	515	521	524	515	258330
298	20231220	141500	7741033045	521	514	521	510	108068
299	20231220	141400	7685443710	514	517	519	510	142188
300	20231220	141300	7612444037	517	516	520	513	106590
301	20231220	141200	7557352974	517	515	524	511	238618
302	20231220	141100	7433812819	513	513	517	510	115332
303	20231220	141000	7374679359	516	522	526	508	414013
304	20231220	140900	7161633163	522	520	523	507	529121
305	20231220	140800	6889033046	520	535	539	517	1374486
306	20231220	140700	6163938147	535	533	535	530	456413
307	20231220	140600	5920662524	537	537	537	537	0
308	20231220	140500	5920662524	537	524	537	521	891180
309	20231220	140400	5447459507	526	530	531	517	577161
310	20231220	140300	5144043418	530	511	530	506	926674
311	20231220	140200	4662076658	511	505	520	498	562765
312	20231220	140100	4376634292	505	495	507	493	397567
313	20231220	140000	4176445389	495	498	502	490	192740
314	20231220	135900	4080724453	495	489	498	488	233241
315	20231220	135800	3965949219	489	490	497	484	178141
316	20231220	135700	3878874452	493	496	511	483	543755
317	20231220	135600	3610960026	497	490	530	485	872152
318	20231220	135500	3165552280	491	489	494	485	229972
319	20231220	135400	3053087324	487	488	495	484	176949
320	20231220	135300	2966652163	487	497	512	484	612242
321	20231220	135200	2663145351	496	493	503	484	321090
322	20231220	135100	2504920764	496	493	514	485	875739
323	20231220	135000	2064530011	494	486	495	481	269252
324	20231220	134900	1933351220	486	490	505	472	948033
325	20231220	134800	1469076953	500	499	505	488	528876
326	20231220	134700	1205910208	499	489	505	488	627238
327	20231220	134600	895307380	488	488	488	488	0
328	20231220	134500	895307380	488	477	488	466	157336
329	20231220	134400	820022907	477	459	477	456	206608
330	20231220	134300	724120060	456	440	459	438	197710
331	20231220	134200	635059473	440	440	440	437	3175
332	20231220	134100	633668818	440	438	440	437	2102
333	20231220	134000	632750141	441	442	442	437	2069
334	20231220	133900	631844341	438	438	438	438	4669
335	20231220	133800	629799319	438	438	438	438	0
336	20231220	133700	629799319	438	439	439	438	2190
337	20231220	133600	628838099	438	441	441	438	2179
338	20231220	133500	627883646	440	440	440	438	2179
339	20231220	133400	626929154	437	442	442	437	12641
340	20231220	133300	621385215	442	442	442	442	0
341	20231220	133200	621385215	442	442	442	442	0
342	20231220	133100	621385215	442	441	442	439	4184
343	20231220	133000	619547137	443	443	443	443	0
344	20231220	132900	619547137	443	443	443	440	9239
345	20231220	132800	615460557	443	442	443	442	8000
346	20231220	132700	611924205	442	441	442	441	49
347	20231220	132600	611902594	441	440	441	440	36
348	20231220	132500	611886753	440	440	440	440	1250
349	20231220	132400	611336753	440	440	440	440	2531
350	20231220	132300	610223113	440	440	440	440	1
351	20231220	132200	610222673	439	439	439	439	730
352	20231220	132100	609902203	440	440	440	440	60
353	20231220	132000	609875803	440	437	440	437	3
354	20231220	131900	609874489	440	437	440	437	2
355	20231220	131800	609873612	439	439	439	439	3255
356	20231220	131700	608444667	439	439	439	439	0
357	20231220	131600	608444667	439	439	439	439	9
358	20231220	131500	608440716	439	439	439	436	14920
359	20231220	131400	601926755	439	439	439	439	0
360	20231220	131300	601926755	439	439	439	439	500
361	20231220	131200	601707255	439	438	439	437	259
362	20231220	131100	601593813	439	439	439	439	1
363	20231220	131000	601593374	438	440	440	438	2205
364	20231220	130900	600627179	440	440	440	440	1
365	20231220	130800	600626739	439	439	439	439	500
366	20231220	130700	600407239	439	439	439	439	1007
367	20231220	130600	599965166	437	437	437	437	0
368	20231220	130500	599965166	437	439	439	437	1001
369	20231220	130400	599527727	437	437	437	437	0
370	20231220	130300	599527727	437	437	437	437	0
371	20231220	130200	599527727	437	439	439	437	3170
372	20231220	130100	598142435	437	437	437	437	1000
373	20231220	130000	597705435	436	439	439	436	59912
374	20231220	125900	571529210	441	439	441	439	13663
375	20231220	125800	565531151	440	440	440	440	1251
376	20231220	125700	564980711	440	440	440	440	4685
377	20231220	125600	562919311	441	442	442	441	210
378	20231220	125500	562826501	442	442	442	442	339
379	20231220	125400	562676663	442	442	442	442	35
380	20231220	125300	562661193	442	441	442	440	3069
381	20231220	125200	561309694	441	440	441	440	1696
382	20231220	125100	560563449	441	441	441	441	1
383	20231220	125000	560563008	441	441	441	441	13
384	20231220	124900	560557275	441	441	441	441	0
385	20231220	124800	560557275	441	441	441	441	0
386	20231220	124700	560557275	441	440	441	440	448
387	20231220	124600	560360154	440	440	440	439	1724
388	20231220	124500	559603265	440	440	440	440	501
389	20231220	124400	559382825	440	440	440	440	1000
390	20231220	124300	558942825	440	440	440	440	43
391	20231220	124200	558923905	440	440	440	440	1000
392	20231220	124100	558483905	442	441	442	440	3357
393	20231220	124000	557004304	443	443	443	443	5
394	20231220	123900	557002089	441	443	443	441	12
395	20231220	123800	556996795	443	441	443	441	1961
396	20231220	123700	556131992	443	443	443	443	1
397	20231220	123600	556131549	443	443	443	441	119
398	20231220	123500	556078846	443	441	443	441	379
399	20231220	123400	555911705	441	440	441	440	14634
400	20231220	123300	549472744	439	440	440	439	1937
401	20231220	123200	548620465	439	440	440	439	5234
402	20231220	123100	546317936	440	440	441	440	73
403	20231220	123000	546285746	441	441	441	440	7
404	20231220	122900	546282660	440	442	442	440	234
405	20231220	122800	546179419	441	443	443	441	12
406	20231220	122700	546174105	441	441	443	440	256
407	20231220	122600	546060730	440	441	441	440	11058
408	20231220	122500	541192204	441	441	441	441	0
409	20231220	122400	541192204	441	443	443	441	489
410	20231220	122300	540976553	440	443	444	440	14859
411	20231220	122200	534412163	445	445	445	445	1000
412	20231220	122100	533967163	443	443	443	443	0
413	20231220	122000	533967163	443	445	445	443	16
414	20231220	121900	533960056	445	445	445	445	20
415	20231220	121800	533951156	446	443	446	443	305
416	20231220	121700	533815141	443	443	443	443	0
417	20231220	121600	533815141	443	443	443	443	0
418	20231220	121500	533815141	443	443	443	443	1
419	20231220	121400	533814698	444	444	444	444	100
420	20231220	121300	533770298	445	445	445	445	200
421	20231220	121200	533681298	445	445	445	445	0
422	20231220	121100	533681298	445	445	445	445	0
423	20231220	121000	533681298	445	445	445	445	0
424	20231220	120900	533681298	445	445	445	445	0
425	20231220	120800	533681298	445	444	445	442	3001
426	20231220	120700	532354729	443	443	443	443	0
427	20231220	120600	532354729	443	443	443	443	0
428	20231220	120500	532354729	443	443	443	443	1
429	20231220	120400	532354286	446	446	446	446	130
430	20231220	120300	532296306	446	446	446	446	1
431	20231220	120200	532295860	445	445	445	445	20
432	20231220	120100	532286960	445	445	445	445	1000
433	20231220	120000	531841960	444	443	444	442	1073
434	20231220	115900	531367640	444	444	444	444	50
435	20231220	115800	531345440	444	445	445	444	21
436	20231220	115700	531336115	444	443	444	442	11613
437	20231220	115600	526182054	445	442	445	442	438
438	20231220	115500	525988249	442	444	447	441	27316
439	20231220	115400	513901252	447	447	447	447	0
440	20231220	115300	513901252	447	445	447	445	3
441	20231220	115200	513899915	447	447	447	447	0
442	20231220	115100	513899915	447	447	447	447	1
443	20231220	115000	513899468	447	444	447	443	121
444	20231220	114900	513845742	443	444	447	443	2192
445	20231220	114800	512874219	447	444	447	443	21478
446	20231220	114700	503334982	444	445	447	444	229
447	20231220	114600	503233076	444	447	447	444	3
448	20231220	114500	503231738	444	445	445	444	3641
449	20231220	114400	501613022	447	447	447	447	0
450	20231220	114300	501613022	447	447	447	447	0
451	20231220	114200	501613022	447	447	447	447	11
452	20231220	114100	501608105	445	445	445	445	55
453	20231220	114000	501583630	447	447	447	447	0
454	20231220	113900	501583630	447	447	447	447	500
455	20231220	113800	501360130	447	447	447	447	0
456	20231220	113700	501360130	447	447	447	447	0
457	20231220	113600	501360130	447	447	447	447	0
458	20231220	113500	501360130	447	447	447	447	1
459	20231220	113400	501359683	445	444	448	444	4000
460	20231220	113300	499581766	444	445	445	444	704
461	20231220	113200	499268487	444	447	447	444	521
462	20231220	113100	499036623	448	448	448	448	30
463	20231220	113000	499023183	448	448	448	448	3900
464	20231220	112900	497275983	448	447	448	445	3007
465	20231220	112800	495937862	448	449	449	448	2
466	20231220	112700	495936965	449	449	449	445	1683
467	20231220	112600	495185705	449	449	449	449	0
468	20231220	112500	495185705	449	449	449	449	3782
469	20231220	112400	493487587	449	449	449	449	0
470	20231220	112300	493487587	449	449	449	449	0
471	20231220	112200	493487587	449	449	449	445	662
472	20231220	112100	493192597	446	450	450	445	576
473	20231220	112000	492936157	447	450	450	447	5397
474	20231220	111900	490523695	450	450	450	447	12551
475	20231220	111800	484913350	450	450	450	447	472
476	20231220	111700	484702037	450	450	450	448	260
477	20231220	111600	484585341	450	447	450	446	1720
478	20231220	111500	483817181	447	445	447	445	7870
479	20231220	111400	480301569	442	444	444	442	3313
480	20231220	111300	478832683	446	446	446	446	0
481	20231220	111200	478832683	446	445	446	445	383
482	20231220	111100	478662247	447	446	447	446	12385
483	20231220	111000	473138536	446	444	446	442	15436
484	20231220	110900	466271664	443	443	447	443	1109
485	20231220	110800	465780373	447	447	447	447	314
486	20231220	110700	465640015	444	444	444	444	413
487	20231220	110600	465456643	447	447	447	447	5
488	20231220	110500	465454408	447	445	447	445	6814
489	20231220	110400	462410938	445	444	445	444	826
490	20231220	110300	462044193	444	444	444	444	561
491	20231220	110200	461795109	442	442	442	442	1359
492	20231220	110100	461194431	442	445	445	442	2
493	20231220	110000	461193544	445	443	445	442	510
494	20231220	105900	460967597	445	445	445	442	35677
495	20231220	105800	445145149	445	447	447	445	59
496	20231220	105700	445118780	447	444	447	444	5001
497	20231220	105600	442898333	447	444	447	444	11404
498	20231220	105500	437810630	444	447	447	444	1112
499	20231220	105400	437316894	447	446	447	446	5415
500	20231220	105300	434901800	444	444	444	444	0
501	20231220	105200	434901800	444	446	446	443	25808
502	20231220	105100	423425523	447	447	447	447	2336
503	20231220	105000	422381331	447	452	452	447	30061
504	20231220	104900	408875379	453	456	456	450	24564
505	20231220	104800	397788665	453	457	457	452	30101
506	20231220	104700	384170716	457	457	457	457	3
507	20231220	104600	384169345	457	457	457	457	1957
508	20231220	104500	383274996	457	456	457	455	5665
509	20231220	104400	380688609	456	454	456	453	2511
510	20231220	104300	379551014	456	456	456	454	303
511	20231220	104200	379413446	454	454	456	454	692
512	20231220	104100	379099276	456	454	456	453	12246
513	20231220	104000	373545422	454	459	459	453	4151
514	20231220	103900	371662553	459	456	459	456	356
515	20231220	103800	371499152	457	459	459	456	3017
516	20231220	103700	370120358	460	460	460	455	23812
517	20231220	103600	359270329	456	461	461	456	29350
518	20231220	103500	345876541	456	461	462	456	9993
519	20231220	103400	341303016	461	455	461	455	65063
520	20231220	103300	311574869	456	454	456	450	14942
521	20231220	103200	304781911	454	455	455	450	897
522	20231220	103100	304377315	455	451	455	450	5799
523	20231220	103000	301748872	451	452	452	450	5752
524	20231220	102900	299160392	450	454	454	449	24459
525	20231220	102800	288156786	454	454	454	450	6053
526	20231220	102700	285420930	454	452	454	452	1389
527	20231220	102600	284790860	449	451	452	449	2846
528	20231220	102500	283507173	452	449	452	448	848
529	20231220	102400	283127134	451	450	451	447	13666
530	20231220	102300	276977354	452	451	452	450	1100
531	20231220	102200	276482081	450	450	450	450	5551
532	20231220	102100	273984131	453	448	453	447	6663
533	20231220	102000	270990368	448	449	449	448	1496
534	20231220	101900	270319392	449	457	457	449	25206
535	20231220	101800	258910007	457	454	457	454	7424
536	20231220	101700	255526335	458	456	459	454	24484
537	20231220	101600	244356690	457	451	458	451	66315
538	20231220	101500	214346611	451	446	451	446	47185
539	20231220	101400	193234970	446	446	446	446	0
540	20231220	101300	193234970	446	446	446	446	500
541	20231220	101200	193011970	446	446	447	446	2000
542	20231220	101100	192119910	446	446	446	443	4
543	20231220	101000	192118132	442	444	444	442	2911
544	20231220	100900	190827143	444	444	444	444	227
545	20231220	100800	190726355	446	446	446	446	47
546	20231220	100700	190705393	447	444	447	443	13398
547	20231220	100600	184753092	445	446	446	445	100
548	20231220	100500	184708542	446	446	446	446	0
549	20231220	100400	184708542	446	447	447	446	5
550	20231220	100300	184706311	446	445	446	445	7194
551	20231220	100200	181498287	446	445	446	445	11
552	20231220	100100	181493382	446	446	446	446	101
553	20231220	100000	181448336	444	444	446	444	112
554	20231220	095900	181398605	446	444	446	444	12135
555	20231220	095800	175986397	446	444	446	444	2516
556	20231220	095700	174868419	444	444	444	444	1741
557	20231220	095600	174095415	444	442	445	442	11643
558	20231220	095500	168932686	444	443	444	443	12002
559	20231220	095400	163612656	442	442	442	442	0
560	20231220	095300	163612656	442	443	443	442	16
561	20231220	095200	163605579	443	443	443	443	1
562	20231220	095100	163605136	442	442	443	440	445
563	20231220	095000	163408485	441	440	442	440	6952
564	20231220	094900	160349502	440	439	440	439	1045
565	20231220	094800	159890746	438	438	438	438	270
566	20231220	094700	159772486	439	439	439	439	1216
567	20231220	094600	159238662	440	440	440	439	2340
568	20231220	094500	158211121	439	437	439	437	81
569	20231220	094400	158175564	438	438	438	437	3734
570	20231220	094300	156542237	437	438	438	437	5446
571	20231220	094200	154161985	437	438	438	437	1863
572	20231220	094100	153347389	438	438	438	437	2106
573	20231220	094000	152426371	439	438	439	437	6912
574	20231220	093900	149403661	437	438	439	437	8103
575	20231220	093800	145859476	439	439	440	439	1119
576	20231220	093700	145368187	440	440	440	439	7043
577	20231220	093600	142275134	440	440	440	440	501
578	20231220	093500	142054694	443	443	443	443	2
579	20231220	093400	142053808	441	441	443	440	4833
580	20231220	093300	139922930	441	442	442	441	562
581	20231220	093200	139674528	441	441	441	441	194
582	20231220	093100	139588974	440	441	441	440	613
583	20231220	093000	139319253	439	442	442	439	896
584	20231220	092900	138925761	443	443	443	443	28
585	20231220	092800	138913357	439	442	442	439	11970
586	20231220	092700	133648890	442	444	444	442	1015
587	20231220	092600	133199996	442	442	442	442	1178
588	20231220	092500	132679320	443	443	443	443	0
589	20231220	092400	132679320	443	438	443	437	7317
590	20231220	092300	129446979	437	441	441	436	60178
591	20231220	092200	103125866	441	440	443	440	17932
592	20231220	092100	95231923	440	440	440	440	1171
593	20231220	092000	94716683	443	440	443	440	1478
594	20231220	091900	94066357	439	440	440	439	17061
595	20231220	091800	86575580	440	440	443	440	8226
596	20231220	091700	82956134	440	444	444	439	34316
597	20231220	091600	67852428	441	444	445	440	5892
598	20231220	091500	65243838	445	445	445	444	217
599	20231220	091400	65147309	441	442	442	441	159
600	20231220	091300	65077041	442	445	445	441	3070
601	20231220	091200	63721140	444	444	444	441	36781
602	20231220	091100	47464135	444	442	444	442	1131
603	20231220	091000	46962227	444	444	444	442	3574
604	20231220	090900	45380691	442	445	445	442	15480
605	20231220	090800	38508339	443	445	445	442	9408
606	20231220	090700	34339428	445	446	447	445	2803
607	20231220	090600	33089290	446	442	447	442	2119
608	20231220	090500	32145842	442	445	445	442	6891
609	20231220	090400	29098356	445	441	445	441	2554
610	20231220	090300	27962006	443	445	445	441	10637
611	20231220	090200	23263096	445	442	447	441	31943
612	20231220	090100	9152532	443	450	452	443	12186
613	20231220	090000	3717730	450	444	452	444	8327