KissMeData/276730/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205400	159970807	980	980	980	980	4705
3	20231218	205300	159970807	980	980	980	980	0
4	20231218	205200	159970807	980	980	980	980	0
5	20231218	205100	159970807	980	980	980	980	0
6	20231218	205000	159970807	980	980	980	980	0
7	20231218	204900	159970807	980	980	980	980	0
8	20231218	204800	159970807	980	980	980	980	0
9	20231218	204700	159970807	980	980	980	980	0
10	20231218	204600	159970807	980	980	980	980	0
11	20231218	204500	159970807	980	980	980	980	0
12	20231218	204400	159970807	980	980	980	980	0
13	20231218	204300	159970807	980	980	980	980	0
14	20231218	204200	159970807	980	980	980	980	0
15	20231218	204100	159970807	980	980	980	980	0
16	20231218	204000	159970807	980	980	980	980	0
17	20231218	203900	159970807	980	980	980	980	0
18	20231218	203800	159970807	980	980	980	980	0
19	20231218	203700	159970807	980	980	980	980	0
20	20231218	203600	159970807	980	980	980	980	0
21	20231218	203500	159970807	980	980	980	980	0
22	20231218	203400	159970807	980	980	980	980	0
23	20231218	203300	159970807	980	980	980	980	0
24	20231218	203200	159970807	980	980	980	980	0
25	20231218	203100	159970807	980	980	980	980	0
26	20231218	203000	159970807	980	980	980	980	0
27	20231218	202900	159970807	980	980	980	980	0
28	20231218	202800	159970807	980	980	980	980	0
29	20231218	202700	159970807	980	980	980	980	0
30	20231218	202600	159970807	980	980	980	980	0
31	20231218	202500	159970807	980	980	980	980	0
32	20231218	202400	159970807	980	980	980	980	4705
33	20231218	202300	159970807	980	980	980	980	0
34	20231218	202200	159970807	980	980	980	980	0
35	20231218	202100	159970807	980	980	980	980	0
36	20231218	202000	159970807	980	980	980	980	0
37	20231218	201900	159970807	980	980	980	980	0
38	20231218	201800	159970807	980	980	980	980	0
39	20231218	201700	159970807	980	980	980	980	0
40	20231218	201600	159970807	980	980	980	980	0
41	20231218	201500	159970807	980	980	980	980	0
42	20231218	201400	159970807	980	980	980	980	0
43	20231218	201300	159970807	980	980	980	980	0
44	20231218	201200	159970807	980	980	980	980	0
45	20231218	201100	159970807	980	980	980	980	0
46	20231218	201000	159970807	980	980	980	980	0
47	20231218	200900	159970807	980	980	980	980	0
48	20231218	200800	159970807	980	980	980	980	0
49	20231218	200700	159970807	980	980	980	980	0
50	20231218	200600	159970807	980	980	980	980	0
51	20231218	200500	159970807	980	980	980	980	0
52	20231218	200400	159970807	980	980	980	980	0
53	20231218	200300	159970807	980	980	980	980	0
54	20231218	200200	159970807	980	980	980	980	0
55	20231218	200100	159970807	980	980	980	980	0
56	20231218	200000	159970807	980	980	980	980	0
57	20231218	195900	159970807	980	980	980	980	0
58	20231218	195800	159970807	980	980	980	980	0
59	20231218	195700	159970807	980	980	980	980	0
60	20231218	195600	159970807	980	980	980	980	0
61	20231218	195500	159970807	980	980	980	980	0
62	20231218	195400	159970807	980	980	980	980	4705
63	20231218	195300	159970807	980	980	980	980	0
64	20231218	195200	159970807	980	980	980	980	0
65	20231218	195100	159970807	980	980	980	980	0
66	20231218	195000	159970807	980	980	980	980	0
67	20231218	194900	159970807	980	980	980	980	0
68	20231218	194800	159970807	980	980	980	980	0
69	20231218	194700	159970807	980	980	980	980	0
70	20231218	194600	159970807	980	980	980	980	0
71	20231218	194500	159970807	980	980	980	980	0
72	20231218	194400	159970807	980	980	980	980	0
73	20231218	194300	159970807	980	980	980	980	0
74	20231218	194200	159970807	980	980	980	980	0
75	20231218	194100	159970807	980	980	980	980	0
76	20231218	194000	159970807	980	980	980	980	0
77	20231218	193900	159970807	980	980	980	980	0
78	20231218	193800	159970807	980	980	980	980	0
79	20231218	193700	159970807	980	980	980	980	0
80	20231218	193600	159970807	980	980	980	980	0
81	20231218	193500	159970807	980	980	980	980	0
82	20231218	193400	159970807	980	980	980	980	0
83	20231218	193300	159970807	980	980	980	980	0
84	20231218	193200	159970807	980	980	980	980	0
85	20231218	193100	159970807	980	980	980	980	0
86	20231218	193000	159970807	980	980	980	980	0
87	20231218	192900	159970807	980	980	980	980	0
88	20231218	192800	159970807	980	980	980	980	0
89	20231218	192700	159970807	980	980	980	980	0
90	20231218	192600	159970807	980	980	980	980	0
91	20231218	192500	159970807	980	980	980	980	0
92	20231218	192400	159970807	980	980	980	980	4705
93	20231218	192300	159970807	980	980	980	980	0
94	20231218	192200	159970807	980	980	980	980	0
95	20231218	192100	159970807	980	980	980	980	0
96	20231218	192000	159970807	980	980	980	980	0
97	20231218	191900	159970807	980	980	980	980	0
98	20231218	191800	159970807	980	980	980	980	0
99	20231218	191700	159970807	980	980	980	980	0
100	20231218	191600	159970807	980	980	980	980	0
101	20231218	191500	159970807	980	980	980	980	0
102	20231218	191400	159970807	980	980	980	980	0
103	20231218	191300	159970807	980	980	980	980	0
104	20231218	191200	159970807	980	980	980	980	0
105	20231218	191100	159970807	980	980	980	980	0
106	20231218	191000	159970807	980	980	980	980	0
107	20231218	190900	159970807	980	980	980	980	0
108	20231218	190800	159970807	980	980	980	980	0
109	20231218	190700	159970807	980	980	980	980	0
110	20231218	190600	159970807	980	980	980	980	0
111	20231218	190500	159970807	980	980	980	980	0
112	20231218	190400	159970807	980	980	980	980	0
113	20231218	190300	159970807	980	980	980	980	0
114	20231218	190200	159970807	980	980	980	980	0
115	20231218	190100	159970807	980	980	980	980	0
116	20231218	190000	159970807	980	980	980	980	0
117	20231218	185900	159970807	980	980	980	980	0
118	20231218	185800	159970807	980	980	980	980	0
119	20231218	185700	159970807	980	980	980	980	0
120	20231218	185600	159970807	980	980	980	980	0
121	20231218	185500	159970807	980	980	980	980	0
122	20231218	185400	159970807	980	980	980	980	4705
123	20231218	185300	159970807	980	980	980	980	0
124	20231218	185200	159970807	980	980	980	980	0
125	20231218	185100	159970807	980	980	980	980	0
126	20231218	185000	159970807	980	980	980	980	0
127	20231218	184900	159970807	980	980	980	980	0
128	20231218	184800	159970807	980	980	980	980	0
129	20231218	184700	159970807	980	980	980	980	0
130	20231218	184600	159970807	980	980	980	980	0
131	20231218	184500	159970807	980	980	980	980	0
132	20231218	184400	159970807	980	980	980	980	0
133	20231218	184300	159970807	980	980	980	980	0
134	20231218	184200	159970807	980	980	980	980	0
135	20231218	184100	159970807	980	980	980	980	0
136	20231218	184000	159970807	980	980	980	980	0
137	20231218	183900	159970807	980	980	980	980	0
138	20231218	183800	159970807	980	980	980	980	0
139	20231218	183700	159970807	980	980	980	980	0
140	20231218	183600	159970807	980	980	980	980	0
141	20231218	183500	159970807	980	980	980	980	0
142	20231218	183400	159970807	980	980	980	980	0
143	20231218	183300	159970807	980	980	980	980	0
144	20231218	183200	159970807	980	980	980	980	0
145	20231218	183100	159970807	980	980	980	980	0
146	20231218	183000	159970807	980	980	980	980	0
147	20231218	182900	159970807	980	980	980	980	0
148	20231218	182800	159970807	980	980	980	980	0
149	20231218	182700	159970807	980	980	980	980	0
150	20231218	182600	159970807	980	980	980	980	0
151	20231218	182500	159970807	980	980	980	980	0
152	20231218	182400	159970807	980	980	980	980	4705
153	20231218	182300	159970807	980	980	980	980	0
154	20231218	182200	159970807	980	980	980	980	0
155	20231218	182100	159970807	980	980	980	980	0
156	20231218	182000	159970807	980	980	980	980	0
157	20231218	181900	159970807	980	980	980	980	0
158	20231218	181800	159970807	980	980	980	980	0
159	20231218	181700	159970807	980	980	980	980	0
160	20231218	181600	159970807	980	980	980	980	0
161	20231218	181500	159970807	980	980	980	980	0
162	20231218	181400	159970807	980	980	980	980	0
163	20231218	181300	159970807	980	980	980	980	0
164	20231218	181200	159970807	980	980	980	980	0
165	20231218	181100	159970807	980	980	980	980	0
166	20231218	181000	159970807	980	980	980	980	0
167	20231218	180900	159970807	980	980	980	980	0
168	20231218	180800	159970807	980	980	980	980	0
169	20231218	180700	159970807	980	980	980	980	0
170	20231218	180600	159970807	980	980	980	980	0
171	20231218	180500	159970807	980	980	980	980	0
172	20231218	180400	159970807	980	980	980	980	0
173	20231218	180300	159970807	980	980	980	980	0
174	20231218	180200	159970807	980	980	980	980	0
175	20231218	180100	159970807	980	980	980	980	0
176	20231218	180000	159970807	980	980	980	980	0
177	20231218	175900	159970807	980	980	980	980	0
178	20231218	175800	159970807	980	980	980	980	0
179	20231218	175700	159970807	980	980	980	980	0
180	20231218	175600	159970807	980	980	980	980	0
181	20231218	175500	159970807	980	980	980	980	0
182	20231218	175400	159970807	980	980	980	980	4705
183	20231218	175300	159970807	980	980	980	980	0
184	20231218	175200	159970807	980	980	980	980	0
185	20231218	175100	159970807	980	980	980	980	0
186	20231218	175000	159970807	980	980	980	980	0
187	20231218	174900	159970807	980	980	980	980	0
188	20231218	174800	159970807	980	980	980	980	0
189	20231218	174700	159970807	980	980	980	980	0
190	20231218	174600	159970807	980	980	980	980	0
191	20231218	174500	159970807	980	980	980	980	0
192	20231218	174400	159970807	980	980	980	980	0
193	20231218	174300	159970807	980	980	980	980	0
194	20231218	174200	159970807	980	980	980	980	0
195	20231218	174100	159970807	980	980	980	980	0
196	20231218	174000	159970807	980	980	980	980	0
197	20231218	173900	159970807	980	980	980	980	0
198	20231218	173800	159970807	980	980	980	980	0
199	20231218	173700	159970807	980	980	980	980	0
200	20231218	173600	159970807	980	980	980	980	0
201	20231218	173500	159970807	980	980	980	980	0
202	20231218	173400	159970807	980	980	980	980	0
203	20231218	173300	159970807	980	980	980	980	0
204	20231218	173200	159970807	980	980	980	980	0
205	20231218	173100	159970807	980	980	980	980	0
206	20231218	173000	159970807	980	980	980	980	0
207	20231218	172900	159970807	980	980	980	980	0
208	20231218	172800	159970807	980	980	980	980	0
209	20231218	172700	159970807	980	980	980	980	0
210	20231218	172600	159970807	980	980	980	980	0
211	20231218	172500	159970807	980	980	980	980	0
212	20231218	172400	159970807	980	980	980	980	4705
213	20231218	172300	159970807	980	980	980	980	0
214	20231218	172200	159970807	980	980	980	980	0
215	20231218	172100	159970807	980	980	980	980	0
216	20231218	172000	159970807	980	980	980	980	0
217	20231218	171900	159970807	980	980	980	980	0
218	20231218	171800	159970807	980	980	980	980	0
219	20231218	171700	159970807	980	980	980	980	0
220	20231218	171600	159970807	980	980	980	980	0
221	20231218	171500	159970807	980	980	980	980	0
222	20231218	171400	159970807	980	980	980	980	0
223	20231218	171300	159970807	980	980	980	980	0
224	20231218	171200	159970807	980	980	980	980	0
225	20231218	171100	159970807	980	980	980	980	0
226	20231218	171000	159970807	980	980	980	980	0
227	20231218	170900	159970807	980	980	980	980	0
228	20231218	170800	159970807	980	980	980	980	0
229	20231218	170700	159970807	980	980	980	980	0
230	20231218	170600	159970807	980	980	980	980	0
231	20231218	170500	159970807	980	980	980	980	0
232	20231218	170400	159970807	980	980	980	980	0
233	20231218	170300	159970807	980	980	980	980	0
234	20231218	170200	159970807	980	980	980	980	0
235	20231218	170100	159970807	980	980	980	980	0
236	20231218	170000	159970807	980	980	980	980	0
237	20231218	165900	159970807	980	980	980	980	0
238	20231218	165800	159970807	980	980	980	980	0
239	20231218	165700	159970807	980	980	980	980	0
240	20231218	165600	159970807	980	980	980	980	0
241	20231218	165500	159970807	980	980	980	980	0
242	20231218	165400	159970807	980	980	980	980	4705
243	20231218	165300	159970807	980	980	980	980	0
244	20231218	165200	159970807	980	980	980	980	0
245	20231218	165100	159970807	980	980	980	980	0
246	20231218	165000	159970807	980	980	980	980	0
247	20231218	164900	159970807	980	980	980	980	0
248	20231218	164800	159970807	980	980	980	980	0
249	20231218	164700	159970807	980	980	980	980	0
250	20231218	164600	159970807	980	980	980	980	0
251	20231218	164500	159970807	980	980	980	980	0
252	20231218	164400	159970807	980	980	980	980	0
253	20231218	164300	159970807	980	980	980	980	0
254	20231218	164200	159970807	980	980	980	980	0
255	20231218	164100	159970807	980	980	980	980	0
256	20231218	164000	159970807	980	980	980	980	0
257	20231218	163900	159970807	980	980	980	980	0
258	20231218	163800	159970807	980	980	980	980	0
259	20231218	163700	159970807	980	980	980	980	0
260	20231218	163600	159970807	980	980	980	980	0
261	20231218	163500	159970807	980	980	980	980	0
262	20231218	163400	159970807	980	980	980	980	0
263	20231218	163300	159970807	980	980	980	980	0
264	20231218	163200	159970807	980	980	980	980	0
265	20231218	163100	159970807	980	980	980	980	0
266	20231218	163000	159970807	980	980	980	980	0
267	20231218	162900	159970807	980	980	980	980	0
268	20231218	162800	159970807	980	980	980	980	0
269	20231218	162700	159970807	980	980	980	980	0
270	20231218	162600	159970807	980	980	980	980	0
271	20231218	162500	159970807	980	980	980	980	0
272	20231218	162400	159970807	980	980	980	980	4705
273	20231218	162300	159970807	980	980	980	980	0
274	20231218	162200	159970807	980	980	980	980	0
275	20231218	162100	159970807	980	980	980	980	0
276	20231218	162000	159970807	980	980	980	980	0
277	20231218	161900	159970807	980	980	980	980	0
278	20231218	161800	159970807	980	980	980	980	0
279	20231218	161700	159970807	980	980	980	980	0
280	20231218	161600	159970807	980	980	980	980	0
281	20231218	161500	159970807	980	980	980	980	0
282	20231218	161400	159970807	980	980	980	980	0
283	20231218	161300	159970807	980	980	980	980	0
284	20231218	161200	159970807	980	980	980	980	0
285	20231218	161100	159970807	980	980	980	980	0
286	20231218	161000	159970807	980	980	980	980	0
287	20231218	160900	159970807	980	980	980	980	0
288	20231218	160800	159970807	980	980	980	980	0
289	20231218	160700	159970807	980	980	980	980	0
290	20231218	160600	159970807	980	980	980	980	0
291	20231218	160500	159970807	980	980	980	980	0
292	20231218	160400	159970807	980	980	980	980	0
293	20231218	160300	159970807	980	980	980	980	0
294	20231218	160200	159970807	980	980	980	980	0
295	20231218	160100	159970807	980	980	980	980	0
296	20231218	160000	159970807	980	980	980	980	0
297	20231218	155900	159970807	980	980	980	980	0
298	20231218	155800	159970807	980	980	980	980	0
299	20231218	155700	159970807	980	980	980	980	0
300	20231218	155600	159970807	980	980	980	980	0
301	20231218	155500	159970807	980	980	980	980	0
302	20231218	155400	159970807	980	980	980	980	4705
303	20231218	155300	159970807	980	980	980	980	0
304	20231218	155200	159970807	980	980	980	980	0
305	20231218	155100	159970807	980	980	980	980	0
306	20231218	155000	159970807	980	980	980	980	0
307	20231218	154900	159970807	980	980	980	980	0
308	20231218	154800	159970807	980	980	980	980	0
309	20231218	154700	159970807	980	980	980	980	0
310	20231218	154600	159970807	980	980	980	980	0
311	20231218	154500	159970807	980	980	980	980	0
312	20231218	154400	159970807	980	980	980	980	0
313	20231218	154300	159970807	980	980	980	980	0
314	20231218	154200	159970807	980	980	980	980	0
315	20231218	154100	159970807	980	980	980	980	0
316	20231218	154000	159970807	980	980	980	980	0
317	20231218	153900	159970807	980	980	980	980	0
318	20231218	153800	159970807	980	980	980	980	0
319	20231218	153700	159970807	980	980	980	980	0
320	20231218	153600	159970807	980	980	980	980	0
321	20231218	153500	159970807	980	980	980	980	0
322	20231218	153400	159970807	980	980	980	980	0
323	20231218	153300	159970807	980	980	980	980	0
324	20231218	153200	159970807	980	980	980	980	0
325	20231218	153100	159970807	980	980	980	980	0
326	20231218	153000	159970807	980	980	980	980	4705
327	20231218	152900	155359907	977	977	977	977	0
328	20231218	152800	155359907	977	977	977	977	0
329	20231218	152700	155359907	977	977	977	977	0
330	20231218	152600	155359907	977	977	977	977	0
331	20231218	152500	155359907	977	977	977	977	0
332	20231218	152400	155359907	977	977	977	977	0
333	20231218	152300	155359907	977	977	977	977	0
334	20231218	152200	155359907	977	977	977	977	0
335	20231218	152100	155359907	977	977	977	977	0
336	20231218	152000	155359907	977	977	977	977	0
337	20231218	151900	155359907	977	978	978	977	142
338	20231218	151800	155221143	978	978	978	977	577
339	20231218	151700	154656866	979	979	979	978	261
340	20231218	151600	154401597	979	979	979	979	6
341	20231218	151500	154395723	979	980	980	979	954
342	20231218	151400	153461755	980	980	980	980	0
343	20231218	151300	153461755	980	981	981	980	25
344	20231218	151200	153437250	980	980	980	980	0
345	20231218	151100	153437250	980	980	980	980	20
346	20231218	151000	153417650	980	980	980	980	21
347	20231218	150900	153397070	980	980	980	980	400
348	20231218	150800	153005070	979	979	979	979	317
349	20231218	150700	152694727	979	979	979	979	83
350	20231218	150600	152613470	980	980	980	980	0
351	20231218	150500	152613470	980	980	980	980	11
352	20231218	150400	152602690	980	980	980	980	10
353	20231218	150300	152592890	980	980	980	980	51
354	20231218	150200	152542910	980	980	980	980	0
355	20231218	150100	152542910	980	980	980	980	7
356	20231218	150000	152536050	981	981	981	981	0
357	20231218	145900	152536050	981	981	981	981	0
358	20231218	145800	152536050	981	981	981	981	1
359	20231218	145700	152535069	981	981	981	981	620
360	20231218	145600	151926849	980	980	980	980	1
361	20231218	145500	151925869	981	981	981	981	0
362	20231218	145400	151925869	981	981	981	981	0
363	20231218	145300	151925869	981	981	981	981	1
364	20231218	145200	151924888	980	980	980	980	144
365	20231218	145100	151783768	980	980	980	980	0
366	20231218	145000	151783768	980	980	980	980	20
367	20231218	144900	151764168	980	980	980	980	30
368	20231218	144800	151734768	980	980	980	980	1
369	20231218	144700	151733788	980	980	980	980	12462
370	20231218	144600	139521028	977	977	977	977	0
371	20231218	144500	139521028	977	977	977	977	183
372	20231218	144400	139342237	977	977	977	977	1117
373	20231218	144300	138250928	977	977	977	977	6934
374	20231218	144200	131476410	978	978	978	978	66
375	20231218	144100	131411862	978	978	978	978	0
376	20231218	144000	131411862	978	978	978	978	0
377	20231218	143900	131411862	978	978	978	978	1675
378	20231218	143800	129773712	978	978	978	978	26
379	20231218	143700	129748284	978	978	978	978	74
380	20231218	143600	129675912	978	978	978	978	0
381	20231218	143500	129675912	978	978	978	978	699
382	20231218	143400	128992290	978	978	978	978	0
383	20231218	143300	128992290	978	977	978	977	22759
384	20231218	143200	106734205	977	977	977	977	546
385	20231218	143100	106200763	976	977	977	976	1538
386	20231218	143000	104699438	977	977	977	977	0
387	20231218	142900	104699438	977	977	977	977	1545
388	20231218	142800	103189973	978	978	978	978	1
389	20231218	142700	103188995	977	977	977	977	2472
390	20231218	142600	100773851	978	978	978	978	1
391	20231218	142500	100772873	977	977	977	977	0
392	20231218	142400	100772873	977	977	977	977	0
393	20231218	142300	100772873	977	978	978	977	2913
394	20231218	142200	97926865	978	978	978	978	3
395	20231218	142100	97923931	978	978	978	978	0
396	20231218	142000	97923931	978	978	978	978	5
397	20231218	141900	97919041	977	977	977	977	50
398	20231218	141800	97870191	977	977	977	977	0
399	20231218	141700	97870191	977	977	977	977	30
400	20231218	141600	97840881	978	978	978	978	0
401	20231218	141500	97840881	978	978	978	978	4
402	20231218	141400	97836969	978	978	978	978	112
403	20231218	141300	97727433	978	978	978	978	2
404	20231218	141200	97725477	978	978	978	978	0
405	20231218	141100	97725477	978	978	978	978	3
406	20231218	141000	97722543	978	978	978	978	3
407	20231218	140900	97719609	978	978	978	978	50
408	20231218	140800	97670709	978	978	978	978	0
409	20231218	140700	97670709	978	978	978	978	0
410	20231218	140600	97670709	978	978	978	978	242
411	20231218	140500	97434033	978	978	978	978	0
412	20231218	140400	97434033	978	978	978	978	80
413	20231218	140300	97355793	978	978	978	978	9
414	20231218	140200	97346991	978	978	978	978	4
415	20231218	140100	97343079	977	977	977	977	20
416	20231218	140000	97323539	977	977	977	977	0
417	20231218	135900	97323539	977	977	977	977	0
418	20231218	135800	97323539	977	977	977	977	6
419	20231218	135700	97317677	977	978	978	977	77
420	20231218	135600	97242396	977	977	977	977	0
421	20231218	135500	97242396	977	977	977	977	35
422	20231218	135400	97208201	978	978	978	978	38
423	20231218	135300	97171037	978	978	978	978	32
424	20231218	135200	97139741	978	978	978	978	0
425	20231218	135100	97139741	978	978	978	978	0
426	20231218	135000	97139741	978	978	978	978	3
427	20231218	134900	97136807	978	978	978	978	0
428	20231218	134800	97136807	978	978	978	978	57
429	20231218	134700	97081061	978	978	978	978	0
430	20231218	134600	97081061	978	978	978	978	13
431	20231218	134500	97068347	978	978	978	978	20
432	20231218	134400	97048787	978	978	978	978	0
433	20231218	134300	97048787	978	978	978	978	0
434	20231218	134200	97048787	978	978	978	978	10
435	20231218	134100	97039007	978	978	978	978	12
436	20231218	134000	97027271	978	978	978	978	6
437	20231218	133900	97021403	977	977	977	977	0
438	20231218	133800	97021403	977	978	978	977	7
439	20231218	133700	97014562	978	978	978	978	0
440	20231218	133600	97014562	978	978	978	978	0
441	20231218	133500	97014562	978	978	978	978	0
442	20231218	133400	97014562	978	978	978	978	0
443	20231218	133300	97014562	978	978	978	978	1
444	20231218	133200	97013584	977	977	977	977	0
445	20231218	133100	97013584	977	977	977	977	1
446	20231218	133000	97012607	978	978	978	978	1
447	20231218	132900	97011629	977	977	977	976	898
448	20231218	132800	96135131	977	977	977	977	300
449	20231218	132700	95842031	977	977	977	977	0
450	20231218	132600	95842031	977	977	977	977	8180
451	20231218	132500	87850171	977	977	977	977	0
452	20231218	132400	87850171	977	977	977	977	200
453	20231218	132300	87654771	978	978	978	978	0
454	20231218	132200	87654771	978	977	978	977	15
455	20231218	132100	87640108	978	978	978	978	14024
456	20231218	132000	73924636	978	978	978	978	50
457	20231218	131900	73875736	978	978	978	978	1
458	20231218	131800	73874758	978	978	978	978	0
459	20231218	131700	73874758	978	978	978	978	10
460	20231218	131600	73864978	978	978	978	978	0
461	20231218	131500	73864978	978	978	978	978	11
462	20231218	131400	73854220	978	978	978	978	20
463	20231218	131300	73834660	978	978	978	978	427
464	20231218	131200	73417054	978	978	978	978	0
465	20231218	131100	73417054	978	978	978	978	0
466	20231218	131000	73417054	978	979	979	978	2899
467	20231218	130900	70581827	979	979	979	979	50
468	20231218	130800	70532877	978	978	978	978	481
469	20231218	130700	70062459	979	979	979	979	70
470	20231218	130600	69993929	979	979	979	979	960
471	20231218	130500	69054089	979	979	979	979	0
472	20231218	130400	69054089	979	979	979	979	0
473	20231218	130300	69054089	979	979	979	979	877
474	20231218	130200	68195506	980	980	980	980	0
475	20231218	130100	68195506	980	980	980	980	2
476	20231218	130000	68193546	980	980	980	980	0
477	20231218	125900	68193546	980	980	980	980	0
478	20231218	125800	68193546	980	980	980	980	0
479	20231218	125700	68193546	980	980	980	980	0
480	20231218	125600	68193546	980	980	980	980	100
481	20231218	125500	68095546	980	980	980	980	3
482	20231218	125400	68092606	980	980	980	980	0
483	20231218	125300	68092606	980	980	980	980	21
484	20231218	125200	68072026	979	979	979	979	0
485	20231218	125100	68072026	979	980	980	979	333
486	20231218	125000	67746010	980	980	980	980	1
487	20231218	124900	67745030	981	981	981	981	1
488	20231218	124800	67744049	981	980	981	980	2697
489	20231218	124700	65098886	980	980	980	980	0
490	20231218	124600	65098886	980	980	980	980	8
491	20231218	124500	65091046	980	980	980	980	2
492	20231218	124400	65089086	980	980	980	980	27
493	20231218	124300	65062626	979	980	980	979	1293
494	20231218	124200	63796749	979	979	979	979	0
495	20231218	124100	63796749	979	979	979	979	141
496	20231218	124000	63658710	979	979	979	979	1
497	20231218	123900	63657731	980	980	980	980	10
498	20231218	123800	63647931	979	979	979	979	0
499	20231218	123700	63647931	979	979	979	979	0
500	20231218	123600	63647931	979	979	979	979	100
501	20231218	123500	63550031	979	979	979	979	384
502	20231218	123400	63174095	980	980	980	980	566
503	20231218	123300	62619415	981	981	981	981	0
504	20231218	123200	62619415	981	981	981	981	0
505	20231218	123100	62619415	981	981	981	981	2
506	20231218	123000	62617453	981	981	981	981	10
507	20231218	122900	62607643	981	981	981	981	1
508	20231218	122800	62606662	980	980	980	980	0
509	20231218	122700	62606662	980	980	980	980	0
510	20231218	122600	62606662	980	980	980	980	0
511	20231218	122500	62606662	980	980	980	980	1500
512	20231218	122400	61136662	980	980	980	980	0
513	20231218	122300	61136662	980	980	980	980	4
514	20231218	122200	61132742	981	981	981	981	133
515	20231218	122100	61002269	981	981	981	981	0
516	20231218	122000	61002269	981	981	981	981	0
517	20231218	121900	61002269	981	979	981	979	2692
518	20231218	121800	58366789	979	979	979	979	6
519	20231218	121700	58360915	979	979	979	979	0
520	20231218	121600	58360915	979	980	980	979	124
521	20231218	121500	58239401	980	980	980	980	0
522	20231218	121400	58239401	980	980	980	980	4130
523	20231218	121300	54192001	981	981	981	981	1
524	20231218	121200	54191020	981	981	981	981	0
525	20231218	121100	54191020	981	981	981	981	0
526	20231218	121000	54191020	981	981	981	981	15
527	20231218	120900	54176305	981	981	981	981	3
528	20231218	120800	54173362	980	980	980	980	0
529	20231218	120700	54173362	980	980	980	980	9
530	20231218	120600	54164542	981	981	981	981	0
531	20231218	120500	54164542	981	981	981	981	0
532	20231218	120400	54164542	981	981	981	981	115
533	20231218	120300	54051727	981	981	981	981	0
534	20231218	120200	54051727	981	981	981	981	2
535	20231218	120100	54049765	981	981	981	981	1
536	20231218	120000	54048784	981	981	981	981	20
537	20231218	115900	54029164	980	981	981	980	107
538	20231218	115800	53924204	981	981	981	981	0
539	20231218	115700	53924204	981	981	981	981	10
540	20231218	115600	53914394	981	980	981	980	23
541	20231218	115500	53891838	981	981	981	981	1
542	20231218	115400	53890857	981	981	981	981	20
543	20231218	115300	53871237	981	981	981	981	0
544	20231218	115200	53871237	981	980	981	980	64
545	20231218	115100	53808516	980	980	980	980	1
546	20231218	115000	53807536	980	980	980	980	0
547	20231218	114900	53807536	980	980	980	980	14
548	20231218	114800	53793816	980	980	980	980	11
549	20231218	114700	53783036	981	981	981	981	6
550	20231218	114600	53777150	981	981	981	981	1
551	20231218	114500	53776169	981	980	981	980	12
552	20231218	114400	53764404	981	981	981	981	0
553	20231218	114300	53764404	981	981	981	981	0
554	20231218	114200	53764404	981	981	981	981	0
555	20231218	114100	53764404	981	981	981	981	26
556	20231218	114000	53738898	981	981	981	981	0
557	20231218	113900	53738898	981	981	981	981	45
558	20231218	113800	53694753	981	981	981	981	6
559	20231218	113700	53688867	981	981	981	981	44
560	20231218	113600	53645703	981	981	981	981	8
561	20231218	113500	53637855	981	980	981	980	33
562	20231218	113400	53605504	980	980	980	980	0
563	20231218	113300	53605504	980	980	980	980	1981
564	20231218	113200	51664124	981	981	981	981	0
565	20231218	113100	51664124	981	981	981	981	0
566	20231218	113000	51664124	981	981	981	981	0
567	20231218	112900	51664124	981	981	981	981	60
568	20231218	112800	51605264	981	981	981	981	11
569	20231218	112700	51594473	981	981	981	981	25
570	20231218	112600	51569948	981	981	981	981	21
571	20231218	112500	51549347	981	981	981	981	0
572	20231218	112400	51549347	981	981	981	981	478
573	20231218	112300	51080429	981	981	981	981	0
574	20231218	112200	51080429	981	981	981	981	0
575	20231218	112100	51080429	981	981	981	981	253
576	20231218	112000	50832236	981	982	982	981	243
577	20231218	111900	50593843	982	982	982	982	100
578	20231218	111800	50495643	982	982	982	982	0
579	20231218	111700	50495643	982	982	982	982	1
580	20231218	111600	50494661	982	982	982	982	1
581	20231218	111500	50493679	981	981	981	981	0
582	20231218	111400	50493679	981	981	981	981	60
583	20231218	111300	50434819	981	981	981	981	0
584	20231218	111200	50434819	981	981	981	981	25
585	20231218	111100	50410294	981	981	981	981	0
586	20231218	111000	50410294	981	981	981	981	30
587	20231218	110900	50380864	981	981	981	981	0
588	20231218	110800	50380864	981	981	981	981	312
589	20231218	110700	50074792	981	981	981	981	0
590	20231218	110600	50074792	981	981	981	981	0
591	20231218	110500	50074792	981	981	981	981	0
592	20231218	110400	50074792	981	981	981	981	1000
593	20231218	110300	49093792	981	983	983	981	1002
594	20231218	110200	48110630	983	983	983	983	0
595	20231218	110100	48110630	983	983	983	983	0
596	20231218	110000	48110630	983	983	983	983	3
597	20231218	105900	48107681	982	982	982	982	0
598	20231218	105800	48107681	982	982	982	982	101
599	20231218	105700	48008499	982	982	982	982	0
600	20231218	105600	48008499	982	982	982	982	0
601	20231218	105500	48008499	982	982	982	982	1
602	20231218	105400	48007517	981	981	981	981	0
603	20231218	105300	48007517	981	981	981	981	0
604	20231218	105200	48007517	981	981	981	981	8
605	20231218	105100	47999669	981	981	981	981	0
606	20231218	105000	47999669	981	981	981	981	6
607	20231218	104900	47993783	983	983	983	983	0
608	20231218	104800	47993783	983	983	983	983	200
609	20231218	104700	47797183	983	982	983	982	5259
610	20231218	104600	42627587	983	983	983	983	0
611	20231218	104500	42627587	983	983	983	983	1
612	20231218	104400	42626604	979	979	979	979	1
613	20231218	104300	42625625	979	979	979	979	0
614	20231218	104200	42625625	979	980	980	979	20
615	20231218	104100	42606035	983	981	983	981	5500
616	20231218	104000	37203802	981	981	981	981	1
617	20231218	103900	37202821	980	980	980	980	1
618	20231218	103800	37201841	980	980	980	980	0
619	20231218	103700	37201841	980	980	980	980	0
620	20231218	103600	37201841	980	980	980	980	0
621	20231218	103500	37201841	980	980	980	980	11
622	20231218	103400	37191061	979	979	979	979	1
623	20231218	103300	37190082	979	979	979	979	400
624	20231218	103200	36798482	978	978	978	978	2
625	20231218	103100	36796526	978	978	978	978	300
626	20231218	103000	36503126	979	979	979	979	101
627	20231218	102900	36404247	979	979	979	979	532
628	20231218	102800	35883419	979	979	979	979	0
629	20231218	102700	35883419	979	979	979	979	1214
630	20231218	102600	34694913	979	980	980	979	20
631	20231218	102500	34675332	980	980	980	980	10
632	20231218	102400	34665532	980	980	980	980	0
633	20231218	102300	34665532	980	980	980	980	2
634	20231218	102200	34663572	981	981	981	981	1
635	20231218	102100	34662591	979	979	979	979	1
636	20231218	102000	34661612	980	981	981	980	22
637	20231218	101900	34640050	981	981	981	981	0
638	20231218	101800	34640050	981	981	981	981	0
639	20231218	101700	34640050	981	981	981	981	0
640	20231218	101600	34640050	981	981	981	981	1
641	20231218	101500	34639069	980	980	980	980	84
642	20231218	101400	34556749	979	979	979	979	0
643	20231218	101300	34556749	979	980	980	979	526
644	20231218	101200	34041569	981	981	981	981	2
645	20231218	101100	34039607	980	980	980	980	125
646	20231218	101000	33917107	980	980	980	980	25
647	20231218	100900	33892607	980	979	980	979	18
648	20231218	100800	33874973	980	980	980	980	1
649	20231218	100700	33873993	979	979	979	979	1
650	20231218	100600	33873014	979	979	979	979	451
651	20231218	100500	33431485	978	980	980	978	734
652	20231218	100400	32712798	980	980	980	979	385
653	20231218	100300	32335508	980	980	980	980	876
654	20231218	100200	31477028	975	983	983	975	19503
655	20231218	100100	12388500	983	983	983	982	20
656	20231218	100000	12368850	983	982	983	982	20
657	20231218	095900	12349202	983	983	983	983	6
658	20231218	095800	12343304	983	983	983	983	110
659	20231218	095700	12235174	983	983	983	983	0
660	20231218	095600	12235174	983	983	983	983	242
661	20231218	095500	11997288	984	984	984	984	43
662	20231218	095400	11954976	984	984	984	984	31
663	20231218	095300	11924472	984	984	984	984	33
664	20231218	095200	11892000	984	983	984	983	5
665	20231218	095100	11887084	982	982	982	982	0
666	20231218	095000	11887084	982	984	984	982	93
667	20231218	094900	11795683	984	984	984	984	673
668	20231218	094800	11133451	984	984	984	984	39
669	20231218	094700	11095075	984	984	984	984	38
670	20231218	094600	11057683	982	982	982	982	0
671	20231218	094500	11057683	982	982	982	982	1
672	20231218	094400	11056701	981	984	984	981	583
673	20231218	094300	10484743	984	984	984	984	29
674	20231218	094200	10456207	984	984	984	984	3
675	20231218	094100	10453255	984	984	984	982	20
676	20231218	094000	10433595	984	984	984	984	65
677	20231218	093900	10369635	984	984	984	984	1
678	20231218	093800	10368651	982	982	982	982	7
679	20231218	093700	10361777	981	982	982	981	2734
680	20231218	093600	7678688	984	984	984	984	1
681	20231218	093500	7677704	984	984	984	984	0
682	20231218	093400	7677704	984	984	984	984	0
683	20231218	093300	7677704	984	984	984	984	50
684	20231218	093200	7628504	984	984	984	984	0
685	20231218	093100	7628504	984	984	984	984	0
686	20231218	093000	7628504	984	984	984	984	346
687	20231218	092900	7288040	982	982	982	982	1039
688	20231218	092800	6267742	983	983	983	983	5
689	20231218	092700	6262827	983	983	983	983	0
690	20231218	092600	6262827	983	983	983	983	366
691	20231218	092500	5903049	984	984	984	984	0
692	20231218	092400	5903049	984	984	984	984	5
693	20231218	092300	5898129	984	984	984	984	30
694	20231218	092200	5868609	984	984	984	983	64
695	20231218	092100	5805657	983	983	983	983	0
696	20231218	092000	5805657	983	983	983	983	9
697	20231218	091900	5796810	983	983	983	983	2
698	20231218	091800	5794844	981	983	983	981	501
699	20231218	091700	5303350	981	982	983	981	2490
700	20231218	091600	2859205	982	982	982	982	34
701	20231218	091500	2825817	983	983	983	983	235
702	20231218	091400	2594812	984	985	985	984	509
703	20231218	091300	2093953	985	985	985	985	13
704	20231218	091200	2081148	984	984	984	984	506
705	20231218	091100	1583244	984	985	985	984	48
706	20231218	091000	1536007	984	985	985	984	7
707	20231218	090900	1529114	985	985	985	985	107
708	20231218	090800	1423719	985	985	985	985	1
709	20231218	090700	1422734	984	984	984	984	0
710	20231218	090600	1422734	984	985	985	984	800
711	20231218	090500	635334	985	985	985	985	3
712	20231218	090400	632379	985	985	985	985	57
713	20231218	090300	576234	987	987	987	987	2
714	20231218	090200	574260	985	985	985	985	130
715	20231218	090100	446210	985	986	986	985	11
716	20231218	090000	435370	985	985	985	985	442