KissMeData/038880/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192100	575217381	463	463	463	463	31875
3	20231219	192000	575217381	463	463	463	463	0
4	20231219	191900	575217381	463	463	463	463	0
5	20231219	191800	575217381	463	463	463	463	0
6	20231219	191700	575217381	463	463	463	463	0
7	20231219	191600	575217381	463	463	463	463	0
8	20231219	191500	575217381	463	463	463	463	0
9	20231219	191400	575217381	463	463	463	463	0
10	20231219	191300	575217381	463	463	463	463	0
11	20231219	191200	575217381	463	463	463	463	0
12	20231219	191100	575217381	463	463	463	463	0
13	20231219	191000	575217381	463	463	463	463	0
14	20231219	190900	575217381	463	463	463	463	0
15	20231219	190800	575217381	463	463	463	463	0
16	20231219	190700	575217381	463	463	463	463	0
17	20231219	190600	575217381	463	463	463	463	0
18	20231219	190500	575217381	463	463	463	463	0
19	20231219	190400	575217381	463	463	463	463	0
20	20231219	190300	575217381	463	463	463	463	0
21	20231219	190200	575217381	463	463	463	463	0
22	20231219	190100	575217381	463	463	463	463	0
23	20231219	190000	575217381	463	463	463	463	0
24	20231219	185900	575217381	463	463	463	463	0
25	20231219	185800	575217381	463	463	463	463	0
26	20231219	185700	575217381	463	463	463	463	0
27	20231219	185600	575217381	463	463	463	463	0
28	20231219	185500	575217381	463	463	463	463	0
29	20231219	185400	575217381	463	463	463	463	0
30	20231219	185300	575217381	463	463	463	463	0
31	20231219	185200	575217381	463	463	463	463	0
32	20231219	185100	575217381	463	463	463	463	31875
33	20231219	185000	575217381	463	463	463	463	0
34	20231219	184900	575217381	463	463	463	463	0
35	20231219	184800	575217381	463	463	463	463	0
36	20231219	184700	575217381	463	463	463	463	0
37	20231219	184600	575217381	463	463	463	463	0
38	20231219	184500	575217381	463	463	463	463	0
39	20231219	184400	575217381	463	463	463	463	0
40	20231219	184300	575217381	463	463	463	463	0
41	20231219	184200	575217381	463	463	463	463	0
42	20231219	184100	575217381	463	463	463	463	0
43	20231219	184000	575217381	463	463	463	463	0
44	20231219	183900	575217381	463	463	463	463	0
45	20231219	183800	575217381	463	463	463	463	0
46	20231219	183700	575217381	463	463	463	463	0
47	20231219	183600	575217381	463	463	463	463	0
48	20231219	183500	575217381	463	463	463	463	0
49	20231219	183400	575217381	463	463	463	463	0
50	20231219	183300	575217381	463	463	463	463	0
51	20231219	183200	575217381	463	463	463	463	0
52	20231219	183100	575217381	463	463	463	463	0
53	20231219	183000	575217381	463	463	463	463	0
54	20231219	182900	575217381	463	463	463	463	0
55	20231219	182800	575217381	463	463	463	463	0
56	20231219	182700	575217381	463	463	463	463	0
57	20231219	182600	575217381	463	463	463	463	0
58	20231219	182500	575217381	463	463	463	463	0
59	20231219	182400	575217381	463	463	463	463	0
60	20231219	182300	575217381	463	463	463	463	0
61	20231219	182200	575217381	463	463	463	463	0
62	20231219	182100	575217381	463	463	463	463	31875
63	20231219	182000	575217381	463	463	463	463	0
64	20231219	181900	575217381	463	463	463	463	0
65	20231219	181800	575217381	463	463	463	463	0
66	20231219	181700	575217381	463	463	463	463	0
67	20231219	181600	575217381	463	463	463	463	0
68	20231219	181500	575217381	463	463	463	463	0
69	20231219	181400	575217381	463	463	463	463	0
70	20231219	181300	575217381	463	463	463	463	0
71	20231219	181200	575217381	463	463	463	463	0
72	20231219	181100	575217381	463	463	463	463	0
73	20231219	181000	575217381	463	463	463	463	0
74	20231219	180900	575217381	463	463	463	463	0
75	20231219	180800	575217381	463	463	463	463	0
76	20231219	180700	575217381	463	463	463	463	0
77	20231219	180600	575217381	463	463	463	463	0
78	20231219	180500	575217381	463	463	463	463	0
79	20231219	180400	575217381	463	463	463	463	0
80	20231219	180300	575217381	463	463	463	463	0
81	20231219	180200	575217381	463	463	463	463	0
82	20231219	180100	575217381	463	463	463	463	0
83	20231219	180000	575217381	463	463	463	463	0
84	20231219	175900	575217381	463	463	463	463	0
85	20231219	175800	575217381	463	463	463	463	0
86	20231219	175700	575217381	463	463	463	463	0
87	20231219	175600	575217381	463	463	463	463	0
88	20231219	175500	575217381	463	463	463	463	0
89	20231219	175400	575217381	463	463	463	463	0
90	20231219	175300	575217381	463	463	463	463	0
91	20231219	175200	575217381	463	463	463	463	0
92	20231219	175100	575217381	463	463	463	463	31875
93	20231219	175000	575217381	463	463	463	463	0
94	20231219	174900	575217381	463	463	463	463	0
95	20231219	174800	575217381	463	463	463	463	0
96	20231219	174700	575217381	463	463	463	463	0
97	20231219	174600	575217381	463	463	463	463	0
98	20231219	174500	575217381	463	463	463	463	0
99	20231219	174400	575217381	463	463	463	463	0
100	20231219	174300	575217381	463	463	463	463	0
101	20231219	174200	575217381	463	463	463	463	0
102	20231219	174100	575217381	463	463	463	463	0
103	20231219	174000	575217381	463	463	463	463	0
104	20231219	173900	575217381	463	463	463	463	0
105	20231219	173800	575217381	463	463	463	463	0
106	20231219	173700	575217381	463	463	463	463	0
107	20231219	173600	575217381	463	463	463	463	0
108	20231219	173500	575217381	463	463	463	463	0
109	20231219	173400	575217381	463	463	463	463	0
110	20231219	173300	575217381	463	463	463	463	0
111	20231219	173200	575217381	463	463	463	463	0
112	20231219	173100	575217381	463	463	463	463	0
113	20231219	173000	575217381	463	463	463	463	0
114	20231219	172900	575217381	463	463	463	463	0
115	20231219	172800	575217381	463	463	463	463	0
116	20231219	172700	575217381	463	463	463	463	0
117	20231219	172600	575217381	463	463	463	463	0
118	20231219	172500	575217381	463	463	463	463	0
119	20231219	172400	575217381	463	463	463	463	0
120	20231219	172300	575217381	463	463	463	463	0
121	20231219	172200	575217381	463	463	463	463	0
122	20231219	172100	575217381	463	463	463	463	31875
123	20231219	172000	575217381	463	463	463	463	0
124	20231219	171900	575217381	463	463	463	463	0
125	20231219	171800	575217381	463	463	463	463	0
126	20231219	171700	575217381	463	463	463	463	0
127	20231219	171600	575217381	463	463	463	463	0
128	20231219	171500	575217381	463	463	463	463	0
129	20231219	171400	575217381	463	463	463	463	0
130	20231219	171300	575217381	463	463	463	463	0
131	20231219	171200	575217381	463	463	463	463	0
132	20231219	171100	575217381	463	463	463	463	0
133	20231219	171000	575217381	463	463	463	463	0
134	20231219	170900	575217381	463	463	463	463	0
135	20231219	170800	575217381	463	463	463	463	0
136	20231219	170700	575217381	463	463	463	463	0
137	20231219	170600	575217381	463	463	463	463	0
138	20231219	170500	575217381	463	463	463	463	0
139	20231219	170400	575217381	463	463	463	463	0
140	20231219	170300	575217381	463	463	463	463	0
141	20231219	170200	575217381	463	463	463	463	0
142	20231219	170100	575217381	463	463	463	463	0
143	20231219	170000	575217381	463	463	463	463	0
144	20231219	165900	575217381	463	463	463	463	0
145	20231219	165800	575217381	463	463	463	463	0
146	20231219	165700	575217381	463	463	463	463	0
147	20231219	165600	575217381	463	463	463	463	0
148	20231219	165500	575217381	463	463	463	463	0
149	20231219	165400	575217381	463	463	463	463	0
150	20231219	165300	575217381	463	463	463	463	0
151	20231219	165200	575217381	463	463	463	463	0
152	20231219	165100	575217381	463	463	463	463	31875
153	20231219	165000	575217381	463	463	463	463	0
154	20231219	164900	575217381	463	463	463	463	0
155	20231219	164800	575217381	463	463	463	463	0
156	20231219	164700	575217381	463	463	463	463	0
157	20231219	164600	575217381	463	463	463	463	0
158	20231219	164500	575217381	463	463	463	463	0
159	20231219	164400	575217381	463	463	463	463	0
160	20231219	164300	575217381	463	463	463	463	0
161	20231219	164200	575217381	463	463	463	463	0
162	20231219	164100	575217381	463	463	463	463	0
163	20231219	164000	575217381	463	463	463	463	0
164	20231219	163900	575217381	463	463	463	463	0
165	20231219	163800	575217381	463	463	463	463	0
166	20231219	163700	575217381	463	463	463	463	0
167	20231219	163600	575217381	463	463	463	463	0
168	20231219	163500	575217381	463	463	463	463	0
169	20231219	163400	575217381	463	463	463	463	0
170	20231219	163300	575217381	463	463	463	463	0
171	20231219	163200	575217381	463	463	463	463	0
172	20231219	163100	575217381	463	463	463	463	0
173	20231219	163000	575217381	463	463	463	463	0
174	20231219	162900	575217381	463	463	463	463	0
175	20231219	162800	575217381	463	463	463	463	0
176	20231219	162700	575217381	463	463	463	463	0
177	20231219	162600	575217381	463	463	463	463	0
178	20231219	162500	575217381	463	463	463	463	0
179	20231219	162400	575217381	463	463	463	463	0
180	20231219	162300	575217381	463	463	463	463	0
181	20231219	162200	575217381	463	463	463	463	0
182	20231219	162100	575217381	463	463	463	463	31875
183	20231219	162000	575217381	463	463	463	463	0
184	20231219	161900	575217381	463	463	463	463	0
185	20231219	161800	575217381	463	463	463	463	0
186	20231219	161700	575217381	463	463	463	463	0
187	20231219	161600	575217381	463	463	463	463	0
188	20231219	161500	575217381	463	463	463	463	0
189	20231219	161400	575217381	463	463	463	463	0
190	20231219	161300	575217381	463	463	463	463	0
191	20231219	161200	575217381	463	463	463	463	0
192	20231219	161100	575217381	463	463	463	463	0
193	20231219	161000	575217381	463	463	463	463	0
194	20231219	160900	575217381	463	463	463	463	0
195	20231219	160800	575217381	463	463	463	463	0
196	20231219	160700	575217381	463	463	463	463	0
197	20231219	160600	575217381	463	463	463	463	0
198	20231219	160500	575217381	463	463	463	463	0
199	20231219	160400	575217381	463	463	463	463	0
200	20231219	160300	575217381	463	463	463	463	0
201	20231219	160200	575217381	463	463	463	463	0
202	20231219	160100	575217381	463	463	463	463	0
203	20231219	160000	575217381	463	463	463	463	0
204	20231219	155900	575217381	463	463	463	463	0
205	20231219	155800	575217381	463	463	463	463	0
206	20231219	155700	575217381	463	463	463	463	0
207	20231219	155600	575217381	463	463	463	463	0
208	20231219	155500	575217381	463	463	463	463	0
209	20231219	155400	575217381	463	463	463	463	0
210	20231219	155300	575217381	463	463	463	463	0
211	20231219	155200	575217381	463	463	463	463	0
212	20231219	155100	575217381	463	463	463	463	31875
213	20231219	155000	575217381	463	463	463	463	0
214	20231219	154900	575217381	463	463	463	463	0
215	20231219	154800	575217381	463	463	463	463	0
216	20231219	154700	575217381	463	463	463	463	0
217	20231219	154600	575217381	463	463	463	463	0
218	20231219	154500	575217381	463	463	463	463	0
219	20231219	154400	575217381	463	463	463	463	0
220	20231219	154300	575217381	463	463	463	463	0
221	20231219	154200	575217381	463	463	463	463	0
222	20231219	154100	575217381	463	463	463	463	0
223	20231219	154000	575217381	463	463	463	463	0
224	20231219	153900	575217381	463	463	463	463	0
225	20231219	153800	575217381	463	463	463	463	0
226	20231219	153700	575217381	463	463	463	463	0
227	20231219	153600	575217381	463	463	463	463	0
228	20231219	153500	575217381	463	463	463	463	0
229	20231219	153400	575217381	463	463	463	463	0
230	20231219	153300	575217381	463	463	463	463	0
231	20231219	153200	575217381	463	463	463	463	0
232	20231219	153100	575217381	463	463	463	463	0
233	20231219	153000	575217381	463	463	463	463	31875
234	20231219	152900	560459256	463	463	463	463	0
235	20231219	152800	560459256	463	463	463	463	0
236	20231219	152700	560459256	463	463	463	463	0
237	20231219	152600	560459256	463	463	463	463	0
238	20231219	152500	560459256	463	463	463	463	0
239	20231219	152400	560459256	463	463	463	463	0
240	20231219	152300	560459256	463	463	463	463	0
241	20231219	152200	560459256	463	463	463	463	0
242	20231219	152100	560459256	463	463	463	463	0
243	20231219	152000	560459256	463	463	463	463	0
244	20231219	151900	560459256	463	462	463	462	557
245	20231219	151800	560201912	461	461	461	461	0
246	20231219	151700	560201912	461	462	463	461	16006
247	20231219	151600	552802074	462	463	463	461	10536
248	20231219	151500	547930240	462	463	463	462	1999
249	20231219	151400	547005378	463	463	463	463	1
250	20231219	151300	547004915	462	463	463	462	6
251	20231219	151200	547002142	462	464	464	462	1048
252	20231219	151100	546517870	464	464	464	464	251
253	20231219	151000	546401406	463	464	464	463	1020
254	20231219	150900	545928146	464	463	464	463	288
255	20231219	150800	545794764	463	462	463	462	8713
256	20231219	150700	541768511	462	463	463	462	19
257	20231219	150600	541759718	463	463	464	463	2301
258	20231219	150500	540694354	462	462	462	462	0
259	20231219	150400	540694354	462	462	462	462	1
260	20231219	150300	540693892	464	464	464	464	1075
261	20231219	150200	540195092	464	463	464	463	4
262	20231219	150100	540193239	462	464	464	462	5
263	20231219	150000	540190921	463	463	463	463	9233
264	20231219	145900	535916042	463	462	463	461	16908
265	20231219	145800	528097746	463	462	463	462	12
266	20231219	145700	528092191	463	463	464	463	6202
267	20231219	145600	525219463	463	463	463	463	8377
268	20231219	145500	521340912	462	463	463	462	56
269	20231219	145400	521315028	462	462	462	462	10
270	20231219	145300	521310408	463	463	463	463	200
271	20231219	145200	521217808	463	464	464	463	7069
272	20231219	145100	517944859	464	464	464	464	1
273	20231219	145000	517944395	464	464	464	464	10473
274	20231219	144900	513084923	464	464	464	464	5275
275	20231219	144800	510637323	464	464	464	464	16066
276	20231219	144700	503182699	463	464	464	463	5514
277	20231219	144600	500627303	464	464	464	464	100
278	20231219	144500	500580903	464	463	464	463	14013
279	20231219	144400	494078883	464	464	464	464	0
280	20231219	144300	494078883	464	464	464	464	15004
281	20231219	144200	487117027	464	464	464	463	1336
282	20231219	144100	486497143	464	464	464	464	10634
283	20231219	144000	481562967	464	464	464	464	1858
284	20231219	143900	480700855	464	464	464	464	250
285	20231219	143800	480584855	464	464	464	464	45
286	20231219	143700	480563975	463	463	464	463	171
287	20231219	143600	480484681	464	464	464	464	12
288	20231219	143500	480479113	464	464	464	464	102
289	20231219	143400	480431785	464	464	464	464	132
290	20231219	143300	480370537	464	464	464	464	1
291	20231219	143200	480370073	464	464	464	464	3052
292	20231219	143100	478953945	464	462	464	462	2
293	20231219	143000	478953019	464	463	464	463	3165
294	20231219	142900	477487623	464	464	464	464	2
295	20231219	142800	477486695	464	464	464	464	1
296	20231219	142700	477486231	464	464	464	464	577
297	20231219	142600	477218503	464	463	464	463	644
298	20231219	142500	476920132	463	463	463	463	204
299	20231219	142400	476825680	463	463	463	462	160
300	20231219	142300	476751610	463	463	463	463	3
301	20231219	142200	476750221	463	464	464	463	1700
302	20231219	142100	475963119	463	463	463	463	1687
303	20231219	142000	475182038	463	463	463	463	0
304	20231219	141900	475182038	463	463	463	463	427
305	20231219	141800	474984337	463	463	463	463	1
306	20231219	141700	474983874	463	464	464	463	1168
307	20231219	141600	474442090	464	464	464	464	24
308	20231219	141500	474430954	464	462	464	462	2630
309	20231219	141400	473213038	464	464	464	464	12
310	20231219	141300	473207470	464	463	464	463	3649
311	20231219	141200	471517979	464	464	464	464	658
312	20231219	141100	471212667	464	464	464	463	721
313	20231219	141000	470878379	462	462	462	462	400
314	20231219	140900	470693579	462	464	464	462	3458
315	20231219	140800	469095981	463	463	463	463	20
316	20231219	140700	469086721	463	463	463	463	11605
317	20231219	140600	463713606	465	464	465	463	4036
318	20231219	140500	461842608	464	464	464	464	3600
319	20231219	140400	460172208	465	465	465	465	6
320	20231219	140300	460169418	465	465	465	465	32
321	20231219	140200	460154538	465	465	465	465	0
322	20231219	140100	460154538	465	465	465	465	0
323	20231219	140000	460154538	465	464	465	464	8427
324	20231219	135900	456241910	464	465	465	464	40
325	20231219	135800	456223330	465	465	465	465	50
326	20231219	135700	456200080	465	465	465	465	10
327	20231219	135600	456195430	464	465	465	464	501
328	20231219	135500	455962965	465	465	465	465	6
329	20231219	135400	455960175	464	464	464	464	844
330	20231219	135300	455568559	464	464	464	464	7598
331	20231219	135200	452043087	464	464	464	464	1
332	20231219	135100	452042623	464	464	464	464	2920
333	20231219	135000	450687743	464	465	465	464	911
334	20231219	134900	450265038	464	464	464	464	1400
335	20231219	134800	449615438	464	465	465	464	202
336	20231219	134700	449521708	464	465	465	464	2
337	20231219	134600	449520779	464	465	465	464	741
338	20231219	134500	449176615	465	466	466	465	4067
339	20231219	134400	447282458	465	465	465	465	70
340	20231219	134300	447249908	465	465	466	465	3752
341	20231219	134200	445502228	465	464	466	464	20901
342	20231219	134100	435775039	464	464	464	464	200
343	20231219	134000	435682239	464	464	464	464	500
344	20231219	133900	435450239	464	464	464	464	0
345	20231219	133800	435450239	464	463	464	463	1372
346	20231219	133700	434813731	464	464	464	464	2328
347	20231219	133600	433733539	464	464	464	464	100
348	20231219	133500	433687139	464	464	464	464	194
349	20231219	133400	433597123	465	465	465	465	10
350	20231219	133300	433592473	464	464	464	464	1454
351	20231219	133200	432917817	465	465	465	465	1
352	20231219	133100	432917352	464	464	464	464	2320
353	20231219	133000	431840872	464	464	464	464	0
354	20231219	132900	431840872	464	465	465	464	16
355	20231219	132800	431833433	465	466	466	464	199
356	20231219	132700	431740898	466	466	466	466	9
357	20231219	132600	431736704	466	466	466	464	53
358	20231219	132500	431712008	465	465	465	465	2569
359	20231219	132400	430517423	465	466	466	465	4369
360	20231219	132300	428482369	465	465	466	465	2462
361	20231219	132200	427337537	466	465	466	465	10055
362	20231219	132100	422653908	465	465	465	465	3467
363	20231219	132000	421041753	465	465	465	465	5671
364	20231219	131900	418404738	464	464	464	464	2535
365	20231219	131800	417228498	464	464	464	464	39
366	20231219	131700	417210402	464	464	464	464	0
367	20231219	131600	417210402	464	464	464	464	0
368	20231219	131500	417210402	464	464	464	464	3000
369	20231219	131400	415818402	464	464	464	464	0
370	20231219	131300	415818402	464	464	464	464	0
371	20231219	131200	415818402	464	464	464	464	150
372	20231219	131100	415748802	465	465	465	465	16
373	20231219	131000	415741362	465	464	465	464	25
374	20231219	130900	415729738	465	465	465	465	0
375	20231219	130800	415729738	465	465	465	465	99
376	20231219	130700	415683703	465	465	465	465	1507
377	20231219	130600	414982948	464	464	464	463	5963
378	20231219	130500	412216446	464	464	464	464	0
379	20231219	130400	412216446	464	464	464	464	1
380	20231219	130300	412215982	464	465	465	464	1001
381	20231219	130200	411750518	465	465	465	465	0
382	20231219	130100	411750518	465	464	465	464	300
383	20231219	130000	411611317	464	464	464	464	272
384	20231219	125900	411485109	464	465	465	464	1615
385	20231219	125800	410734496	465	465	465	465	14
386	20231219	125700	410727986	465	465	465	465	1
387	20231219	125600	410727521	465	465	465	464	3158
388	20231219	125500	409260360	466	466	466	466	215
389	20231219	125400	409160170	466	466	466	466	4
390	20231219	125300	409158306	466	466	466	466	0
391	20231219	125200	409158306	466	466	466	466	1734
392	20231219	125100	408350262	465	466	466	465	109
393	20231219	125000	408299568	466	466	466	466	1
394	20231219	124900	408299102	465	464	466	464	9284
395	20231219	124800	403982991	464	464	464	464	101
396	20231219	124700	403936127	464	464	464	464	5000
397	20231219	124600	401616127	464	464	464	464	0
398	20231219	124500	401616127	464	464	464	464	15
399	20231219	124400	401609167	465	465	465	464	7797
400	20231219	124300	397988562	465	465	465	464	325
401	20231219	124200	397837497	465	465	465	464	2173
402	20231219	124100	396828708	465	465	465	465	24
403	20231219	124000	396817548	465	465	465	465	700
404	20231219	123900	396492048	464	465	465	464	1000
405	20231219	123800	396028028	465	465	465	465	2125
406	20231219	123700	395039903	464	464	464	464	70
407	20231219	123600	395007423	464	464	464	464	0
408	20231219	123500	395007423	464	464	464	464	15763
409	20231219	123400	387693391	463	463	463	463	5000
410	20231219	123300	385378391	464	464	464	464	0
411	20231219	123200	385378391	464	464	464	464	277
412	20231219	123100	385249863	464	464	464	464	0
413	20231219	123000	385249863	464	463	464	463	5930
414	20231219	122900	382498346	464	463	464	463	379
415	20231219	122800	382322566	464	464	464	464	5
416	20231219	122700	382320246	464	464	464	463	6784
417	20231219	122600	379178648	463	463	463	463	1985
418	20231219	122500	378259593	463	463	463	463	200
419	20231219	122400	378166993	463	463	463	463	0
420	20231219	122300	378166993	463	464	464	463	2385
421	20231219	122200	377062453	463	464	464	463	25
422	20231219	122100	377050864	463	463	463	463	1512
423	20231219	122000	376350808	463	464	464	463	15637
424	20231219	121900	369102237	465	465	465	464	504
425	20231219	121800	368867878	464	464	464	464	212
426	20231219	121700	368769510	465	465	465	465	0
427	20231219	121600	368769510	465	465	465	465	1000
428	20231219	121500	368304510	465	465	465	465	3062
429	20231219	121400	366880680	465	465	465	465	8082
430	20231219	121300	363122550	465	465	465	465	8384
431	20231219	121200	359223990	465	465	466	465	9424
432	20231219	121100	354838546	465	466	466	465	1302
433	20231219	121000	354231994	466	466	466	465	1512
434	20231219	120900	353527902	466	465	466	465	2021
435	20231219	120800	352588136	465	465	465	465	1134
436	20231219	120700	352060826	465	465	465	465	0
437	20231219	120600	352060826	465	466	466	465	343
438	20231219	120500	351901019	465	464	465	464	33547
439	20231219	120400	336310963	464	463	464	463	139
440	20231219	120300	336246604	463	463	463	463	15140
441	20231219	120200	329236784	463	463	463	463	13319
442	20231219	120100	323070087	463	463	463	463	0
443	20231219	120000	323070087	463	463	463	463	3700
444	20231219	115900	321356987	463	463	463	463	9792
445	20231219	115800	316823291	463	463	463	463	1
446	20231219	115700	316822828	463	464	464	463	3711
447	20231219	115600	315100925	463	462	463	462	16324
448	20231219	115500	307550929	462	462	462	462	4384
449	20231219	115400	305525521	463	462	463	462	505
450	20231219	115300	305292206	463	463	463	463	1588
451	20231219	115200	304556962	463	463	463	463	2372
452	20231219	115100	303458726	464	464	464	464	1038
453	20231219	115000	302977094	463	463	464	462	31145
454	20231219	114900	288559626	463	463	463	463	1
455	20231219	114800	288559163	463	463	463	463	403
456	20231219	114700	288372574	462	462	462	462	0
457	20231219	114600	288372574	462	462	462	462	0
458	20231219	114500	288372574	462	462	463	462	23
459	20231219	114400	288361947	464	464	464	464	0
460	20231219	114300	288361947	464	463	464	463	8272
461	20231219	114200	284529013	463	462	463	462	6009
462	20231219	114100	281752844	461	461	461	461	112
463	20231219	114000	281701212	461	462	462	461	352
464	20231219	113900	281538938	462	461	462	461	4075
465	20231219	113800	279660313	461	461	461	461	2000
466	20231219	113700	278738313	461	461	461	461	1
467	20231219	113600	278737852	461	461	461	461	1
468	20231219	113500	278737391	461	461	461	461	124
469	20231219	113400	278680227	461	461	461	461	10
470	20231219	113300	278675617	461	461	461	461	0
471	20231219	113200	278675617	461	461	461	461	117
472	20231219	113100	278621680	461	461	461	461	0
473	20231219	113000	278621680	461	461	461	461	0
474	20231219	112900	278621680	461	461	461	461	34
475	20231219	112800	278606006	461	461	461	460	2117
476	20231219	112700	277632173	461	461	461	461	26
477	20231219	112600	277620187	461	461	461	461	24
478	20231219	112500	277609123	461	461	461	460	278
479	20231219	112400	277480974	461	461	461	461	20
480	20231219	112300	277471754	459	459	459	459	2515
481	20231219	112200	276317369	460	461	461	460	3577
482	20231219	112100	274671916	461	461	461	461	1013
483	20231219	112000	274204923	461	461	461	461	0
484	20231219	111900	274204923	461	461	461	461	3
485	20231219	111800	274203540	460	460	461	460	3
486	20231219	111700	274202159	461	461	461	460	251
487	20231219	111600	274086498	460	460	460	460	77
488	20231219	111500	274051078	461	461	461	461	4
489	20231219	111400	274049234	460	460	460	460	120
490	20231219	111300	273994034	461	461	461	461	1
491	20231219	111200	273993573	460	460	460	460	119
492	20231219	111100	273938833	459	459	459	459	901
493	20231219	111000	273525274	459	460	461	459	298
494	20231219	110900	273388120	460	460	460	460	218
495	20231219	110800	273287840	460	460	460	460	50
496	20231219	110700	273264840	460	460	460	459	12781
497	20231219	110600	267387080	460	460	460	460	1771
498	20231219	110500	266572420	460	460	460	460	0
499	20231219	110400	266572420	460	460	460	460	30
500	20231219	110300	266558620	460	461	461	460	29
501	20231219	110200	266545277	460	460	460	460	0
502	20231219	110100	266545277	460	461	461	460	22
503	20231219	110000	266535138	459	459	459	459	0
504	20231219	105900	266535138	459	459	459	459	100
505	20231219	105800	266489238	459	459	459	459	0
506	20231219	105700	266489238	459	459	461	459	13092
507	20231219	105600	260477917	459	459	459	459	4531
508	20231219	105500	258398188	460	460	460	459	593
509	20231219	105400	258125908	459	459	459	459	0
510	20231219	105300	258125908	459	460	460	459	364
511	20231219	105200	257958532	460	460	460	459	12
512	20231219	105100	257953013	460	460	460	460	5000
513	20231219	105000	255653013	460	460	460	460	300
514	20231219	104900	255515013	460	460	460	460	0
515	20231219	104800	255515013	460	458	460	458	41
516	20231219	104700	255496233	460	460	460	460	2
517	20231219	104600	255495313	458	458	459	458	12376
518	20231219	104500	249815177	458	459	459	458	2433
519	20231219	104400	248698432	460	459	460	459	1629
520	20231219	104300	247950705	459	460	460	459	2
521	20231219	104200	247949786	460	460	460	460	200
522	20231219	104100	247857786	459	460	460	459	365
523	20231219	104000	247689887	460	460	460	460	18
524	20231219	103900	247681607	459	459	459	459	0
525	20231219	103800	247681607	459	459	460	459	3740
526	20231219	103700	245964937	460	459	460	459	8413
527	20231219	103600	242103365	459	460	460	459	3
528	20231219	103500	242101986	459	459	459	459	1683
529	20231219	103400	241329489	459	459	459	459	378
530	20231219	103300	241155987	460	460	460	460	1143
531	20231219	103200	240630207	460	460	460	460	9568
532	20231219	103100	236228927	459	460	460	459	1323
533	20231219	103000	235620348	460	459	460	459	53
534	20231219	102900	235596012	459	460	460	459	2
535	20231219	102800	235595093	460	459	460	459	3001
536	20231219	102700	234217633	459	460	460	459	25
537	20231219	102600	234206136	459	458	460	458	3800
538	20231219	102500	232463733	459	458	459	458	1010
539	20231219	102400	232000574	459	459	459	459	1007
540	20231219	102300	231538361	459	459	459	459	1
541	20231219	102200	231537902	459	459	459	459	3
542	20231219	102100	231536525	458	458	458	458	4
543	20231219	102000	231534693	459	459	459	459	945
544	20231219	101900	231100938	458	458	458	458	260
545	20231219	101800	230981858	459	459	459	459	0
546	20231219	101700	230981858	459	459	459	459	270
547	20231219	101600	230857928	459	459	459	459	3001
548	20231219	101500	229480469	458	458	458	458	757
549	20231219	101400	229133763	458	459	459	458	16
550	20231219	101300	229126434	459	459	459	459	50
551	20231219	101200	229103484	459	459	459	459	12
552	20231219	101100	229097976	457	459	459	457	3452
553	20231219	101000	227519581	458	458	459	458	9201
554	20231219	100900	223305094	459	458	459	458	2380
555	20231219	100800	222214373	458	458	458	458	691
556	20231219	100700	221897895	457	458	458	457	294
557	20231219	100600	221763244	458	459	459	457	4375
558	20231219	100500	219760885	459	459	459	458	8197
559	20231219	100400	216006247	458	459	459	458	497
560	20231219	100300	215778142	459	459	459	458	413
561	20231219	100200	215588735	459	458	459	458	371
562	20231219	100100	215418637	459	459	459	459	184
563	20231219	100000	215334181	460	458	460	457	4685
564	20231219	095900	213192006	461	460	461	458	38410
565	20231219	095800	195573407	461	461	461	461	8
566	20231219	095700	195569719	460	461	461	460	137
567	20231219	095600	195506569	461	461	461	460	259
568	20231219	095500	195387171	461	461	461	461	51
569	20231219	095400	195363660	461	462	462	461	591
570	20231219	095300	195091208	461	463	463	461	15
571	20231219	095200	195084272	461	461	463	461	225
572	20231219	095100	194980544	463	463	463	463	1
573	20231219	095000	194980081	463	462	463	462	159
574	20231219	094900	194906514	463	463	463	463	2
575	20231219	094800	194905588	460	462	462	460	6581
576	20231219	094700	191872465	463	463	463	463	50
577	20231219	094600	191849315	464	464	464	460	89793
578	20231219	094500	150513523	464	464	464	464	13
579	20231219	094400	150507491	463	463	464	463	739
580	20231219	094300	150165333	463	465	465	463	2
581	20231219	094200	150164405	465	465	465	463	904
582	20231219	094100	149744117	465	464	465	464	101
583	20231219	094000	149697237	464	464	464	464	22
584	20231219	093900	149687029	465	465	465	465	14
585	20231219	093800	149680519	465	463	465	462	4071
586	20231219	093700	147797921	464	464	465	463	5646
587	20231219	093600	145183403	464	464	464	464	46
588	20231219	093500	145162059	463	464	464	463	1543
589	20231219	093400	144446691	464	465	465	463	7487
590	20231219	093300	140973797	466	466	466	466	893
591	20231219	093200	140557659	466	466	466	465	1598
592	20231219	093100	139813609	466	465	466	464	11867
593	20231219	093000	134290990	465	464	465	464	20223
594	20231219	092900	124888360	463	463	463	463	2
595	20231219	092800	124887434	463	465	465	463	3267
596	20231219	092700	123369809	465	464	465	464	7531
597	20231219	092600	119869630	461	461	465	461	16913
598	20231219	092500	112051008	461	462	462	460	344
599	20231219	092400	111892437	460	461	463	460	1730
600	20231219	092300	111095410	463	461	463	461	16561
601	20231219	092200	103432123	461	460	461	460	102
602	20231219	092100	103385181	460	460	461	459	5396
603	20231219	092000	100902790	460	457	460	457	15711
604	20231219	091900	93697772	456	457	458	456	4802
605	20231219	091800	91507779	457	458	458	457	1205
606	20231219	091700	90955959	457	458	458	455	42031
607	20231219	091600	71807233	459	458	459	458	9571
608	20231219	091500	67423707	459	459	459	459	2449
609	20231219	091400	66299616	460	460	460	459	1987
610	20231219	091300	65386692	461	461	462	461	1051
611	20231219	091200	64902143	461	460	461	460	742
612	20231219	091100	64560193	459	461	461	458	41091
613	20231219	091000	45701407	461	462	462	460	12253
614	20231219	090900	40052749	462	462	462	462	1519
615	20231219	090800	39350971	462	462	462	461	4803
616	20231219	090700	37136728	462	461	462	461	3181
617	20231219	090600	35668766	460	467	468	460	15577
618	20231219	090500	28452104	468	463	468	463	20987
619	20231219	090400	18687816	462	462	462	462	20578
620	20231219	090300	9180780	463	463	463	462	119
621	20231219	090200	9125685	463	461	463	461	941
622	20231219	090100	8691006	461	463	466	461	9052
623	20231219	090000	4508350	467	468	468	464	9661