KissMeData/276730/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205200	114111793	979	979	979	979	7021
3	20231220	205100	114111793	979	979	979	979	0
4	20231220	205000	114111793	979	979	979	979	0
5	20231220	204900	114111793	979	979	979	979	0
6	20231220	204800	114111793	979	979	979	979	0
7	20231220	204700	114111793	979	979	979	979	0
8	20231220	204600	114111793	979	979	979	979	0
9	20231220	204500	114111793	979	979	979	979	0
10	20231220	204400	114111793	979	979	979	979	0
11	20231220	204300	114111793	979	979	979	979	0
12	20231220	204200	114111793	979	979	979	979	0
13	20231220	204100	114111793	979	979	979	979	0
14	20231220	204000	114111793	979	979	979	979	0
15	20231220	203900	114111793	979	979	979	979	0
16	20231220	203800	114111793	979	979	979	979	0
17	20231220	203700	114111793	979	979	979	979	0
18	20231220	203600	114111793	979	979	979	979	0
19	20231220	203500	114111793	979	979	979	979	0
20	20231220	203400	114111793	979	979	979	979	0
21	20231220	203300	114111793	979	979	979	979	0
22	20231220	203200	114111793	979	979	979	979	0
23	20231220	203100	114111793	979	979	979	979	0
24	20231220	203000	114111793	979	979	979	979	0
25	20231220	202900	114111793	979	979	979	979	0
26	20231220	202800	114111793	979	979	979	979	0
27	20231220	202700	114111793	979	979	979	979	0
28	20231220	202600	114111793	979	979	979	979	0
29	20231220	202500	114111793	979	979	979	979	0
30	20231220	202400	114111793	979	979	979	979	0
31	20231220	202300	114111793	979	979	979	979	0
32	20231220	202200	114111793	979	979	979	979	7021
33	20231220	202100	114111793	979	979	979	979	0
34	20231220	202000	114111793	979	979	979	979	0
35	20231220	201900	114111793	979	979	979	979	0
36	20231220	201800	114111793	979	979	979	979	0
37	20231220	201700	114111793	979	979	979	979	0
38	20231220	201600	114111793	979	979	979	979	0
39	20231220	201500	114111793	979	979	979	979	0
40	20231220	201400	114111793	979	979	979	979	0
41	20231220	201300	114111793	979	979	979	979	0
42	20231220	201200	114111793	979	979	979	979	0
43	20231220	201100	114111793	979	979	979	979	0
44	20231220	201000	114111793	979	979	979	979	0
45	20231220	200900	114111793	979	979	979	979	0
46	20231220	200800	114111793	979	979	979	979	0
47	20231220	200700	114111793	979	979	979	979	0
48	20231220	200600	114111793	979	979	979	979	0
49	20231220	200500	114111793	979	979	979	979	0
50	20231220	200400	114111793	979	979	979	979	0
51	20231220	200300	114111793	979	979	979	979	0
52	20231220	200200	114111793	979	979	979	979	0
53	20231220	200100	114111793	979	979	979	979	0
54	20231220	200000	114111793	979	979	979	979	0
55	20231220	195900	114111793	979	979	979	979	0
56	20231220	195800	114111793	979	979	979	979	0
57	20231220	195700	114111793	979	979	979	979	0
58	20231220	195600	114111793	979	979	979	979	0
59	20231220	195500	114111793	979	979	979	979	0
60	20231220	195400	114111793	979	979	979	979	0
61	20231220	195300	114111793	979	979	979	979	0
62	20231220	195200	114111793	979	979	979	979	7021
63	20231220	195100	114111793	979	979	979	979	0
64	20231220	195000	114111793	979	979	979	979	0
65	20231220	194900	114111793	979	979	979	979	0
66	20231220	194800	114111793	979	979	979	979	0
67	20231220	194700	114111793	979	979	979	979	0
68	20231220	194600	114111793	979	979	979	979	0
69	20231220	194500	114111793	979	979	979	979	0
70	20231220	194400	114111793	979	979	979	979	0
71	20231220	194300	114111793	979	979	979	979	0
72	20231220	194200	114111793	979	979	979	979	0
73	20231220	194100	114111793	979	979	979	979	0
74	20231220	194000	114111793	979	979	979	979	0
75	20231220	193900	114111793	979	979	979	979	0
76	20231220	193800	114111793	979	979	979	979	0
77	20231220	193700	114111793	979	979	979	979	0
78	20231220	193600	114111793	979	979	979	979	0
79	20231220	193500	114111793	979	979	979	979	0
80	20231220	193400	114111793	979	979	979	979	0
81	20231220	193300	114111793	979	979	979	979	0
82	20231220	193200	114111793	979	979	979	979	0
83	20231220	193100	114111793	979	979	979	979	0
84	20231220	193000	114111793	979	979	979	979	0
85	20231220	192900	114111793	979	979	979	979	0
86	20231220	192800	114111793	979	979	979	979	0
87	20231220	192700	114111793	979	979	979	979	0
88	20231220	192600	114111793	979	979	979	979	0
89	20231220	192500	114111793	979	979	979	979	0
90	20231220	192400	114111793	979	979	979	979	0
91	20231220	192300	114111793	979	979	979	979	0
92	20231220	192200	114111793	979	979	979	979	7021
93	20231220	192100	114111793	979	979	979	979	0
94	20231220	192000	114111793	979	979	979	979	0
95	20231220	191900	114111793	979	979	979	979	0
96	20231220	191800	114111793	979	979	979	979	0
97	20231220	191700	114111793	979	979	979	979	0
98	20231220	191600	114111793	979	979	979	979	0
99	20231220	191500	114111793	979	979	979	979	0
100	20231220	191400	114111793	979	979	979	979	0
101	20231220	191300	114111793	979	979	979	979	0
102	20231220	191200	114111793	979	979	979	979	0
103	20231220	191100	114111793	979	979	979	979	0
104	20231220	191000	114111793	979	979	979	979	0
105	20231220	190900	114111793	979	979	979	979	0
106	20231220	190800	114111793	979	979	979	979	0
107	20231220	190700	114111793	979	979	979	979	0
108	20231220	190600	114111793	979	979	979	979	0
109	20231220	190500	114111793	979	979	979	979	0
110	20231220	190400	114111793	979	979	979	979	0
111	20231220	190300	114111793	979	979	979	979	0
112	20231220	190200	114111793	979	979	979	979	0
113	20231220	190100	114111793	979	979	979	979	0
114	20231220	190000	114111793	979	979	979	979	0
115	20231220	185900	114111793	979	979	979	979	0
116	20231220	185800	114111793	979	979	979	979	0
117	20231220	185700	114111793	979	979	979	979	0
118	20231220	185600	114111793	979	979	979	979	0
119	20231220	185500	114111793	979	979	979	979	0
120	20231220	185400	114111793	979	979	979	979	0
121	20231220	185300	114111793	979	979	979	979	0
122	20231220	185200	114111793	979	979	979	979	7021
123	20231220	185100	114111793	979	979	979	979	0
124	20231220	185000	114111793	979	979	979	979	0
125	20231220	184900	114111793	979	979	979	979	0
126	20231220	184800	114111793	979	979	979	979	0
127	20231220	184700	114111793	979	979	979	979	0
128	20231220	184600	114111793	979	979	979	979	0
129	20231220	184500	114111793	979	979	979	979	0
130	20231220	184400	114111793	979	979	979	979	0
131	20231220	184300	114111793	979	979	979	979	0
132	20231220	184200	114111793	979	979	979	979	0
133	20231220	184100	114111793	979	979	979	979	0
134	20231220	184000	114111793	979	979	979	979	0
135	20231220	183900	114111793	979	979	979	979	0
136	20231220	183800	114111793	979	979	979	979	0
137	20231220	183700	114111793	979	979	979	979	0
138	20231220	183600	114111793	979	979	979	979	0
139	20231220	183500	114111793	979	979	979	979	0
140	20231220	183400	114111793	979	979	979	979	0
141	20231220	183300	114111793	979	979	979	979	0
142	20231220	183200	114111793	979	979	979	979	0
143	20231220	183100	114111793	979	979	979	979	0
144	20231220	183000	114111793	979	979	979	979	0
145	20231220	182900	114111793	979	979	979	979	0
146	20231220	182800	114111793	979	979	979	979	0
147	20231220	182700	114111793	979	979	979	979	0
148	20231220	182600	114111793	979	979	979	979	0
149	20231220	182500	114111793	979	979	979	979	0
150	20231220	182400	114111793	979	979	979	979	0
151	20231220	182300	114111793	979	979	979	979	0
152	20231220	182200	114111793	979	979	979	979	7021
153	20231220	182100	114111793	979	979	979	979	0
154	20231220	182000	114111793	979	979	979	979	0
155	20231220	181900	114111793	979	979	979	979	0
156	20231220	181800	114111793	979	979	979	979	0
157	20231220	181700	114111793	979	979	979	979	0
158	20231220	181600	114111793	979	979	979	979	0
159	20231220	181500	114111793	979	979	979	979	0
160	20231220	181400	114111793	979	979	979	979	0
161	20231220	181300	114111793	979	979	979	979	0
162	20231220	181200	114111793	979	979	979	979	0
163	20231220	181100	114111793	979	979	979	979	0
164	20231220	181000	114111793	979	979	979	979	0
165	20231220	180900	114111793	979	979	979	979	0
166	20231220	180800	114111793	979	979	979	979	0
167	20231220	180700	114111793	979	979	979	979	0
168	20231220	180600	114111793	979	979	979	979	0
169	20231220	180500	114111793	979	979	979	979	0
170	20231220	180400	114111793	979	979	979	979	0
171	20231220	180300	114111793	979	979	979	979	0
172	20231220	180200	114111793	979	979	979	979	0
173	20231220	180100	114111793	979	979	979	979	0
174	20231220	180000	114111793	979	979	979	979	0
175	20231220	175900	114111793	979	979	979	979	0
176	20231220	175800	114111793	979	979	979	979	0
177	20231220	175700	114111793	979	979	979	979	0
178	20231220	175600	114111793	979	979	979	979	0
179	20231220	175500	114111793	979	979	979	979	0
180	20231220	175400	114111793	979	979	979	979	0
181	20231220	175300	114111793	979	979	979	979	0
182	20231220	175200	114111793	979	979	979	979	7021
183	20231220	175100	114111793	979	979	979	979	0
184	20231220	175000	114111793	979	979	979	979	0
185	20231220	174900	114111793	979	979	979	979	0
186	20231220	174800	114111793	979	979	979	979	0
187	20231220	174700	114111793	979	979	979	979	0
188	20231220	174600	114111793	979	979	979	979	0
189	20231220	174500	114111793	979	979	979	979	0
190	20231220	174400	114111793	979	979	979	979	0
191	20231220	174300	114111793	979	979	979	979	0
192	20231220	174200	114111793	979	979	979	979	0
193	20231220	174100	114111793	979	979	979	979	0
194	20231220	174000	114111793	979	979	979	979	0
195	20231220	173900	114111793	979	979	979	979	0
196	20231220	173800	114111793	979	979	979	979	0
197	20231220	173700	114111793	979	979	979	979	0
198	20231220	173600	114111793	979	979	979	979	0
199	20231220	173500	114111793	979	979	979	979	0
200	20231220	173400	114111793	979	979	979	979	0
201	20231220	173300	114111793	979	979	979	979	0
202	20231220	173200	114111793	979	979	979	979	0
203	20231220	173100	114111793	979	979	979	979	0
204	20231220	173000	114111793	979	979	979	979	0
205	20231220	172900	114111793	979	979	979	979	0
206	20231220	172800	114111793	979	979	979	979	0
207	20231220	172700	114111793	979	979	979	979	0
208	20231220	172600	114111793	979	979	979	979	0
209	20231220	172500	114111793	979	979	979	979	0
210	20231220	172400	114111793	979	979	979	979	0
211	20231220	172300	114111793	979	979	979	979	0
212	20231220	172200	114111793	979	979	979	979	7021
213	20231220	172100	114111793	979	979	979	979	0
214	20231220	172000	114111793	979	979	979	979	0
215	20231220	171900	114111793	979	979	979	979	0
216	20231220	171800	114111793	979	979	979	979	0
217	20231220	171700	114111793	979	979	979	979	0
218	20231220	171600	114111793	979	979	979	979	0
219	20231220	171500	114111793	979	979	979	979	0
220	20231220	171400	114111793	979	979	979	979	0
221	20231220	171300	114111793	979	979	979	979	0
222	20231220	171200	114111793	979	979	979	979	0
223	20231220	171100	114111793	979	979	979	979	0
224	20231220	171000	114111793	979	979	979	979	0
225	20231220	170900	114111793	979	979	979	979	0
226	20231220	170800	114111793	979	979	979	979	0
227	20231220	170700	114111793	979	979	979	979	0
228	20231220	170600	114111793	979	979	979	979	0
229	20231220	170500	114111793	979	979	979	979	0
230	20231220	170400	114111793	979	979	979	979	0
231	20231220	170300	114111793	979	979	979	979	0
232	20231220	170200	114111793	979	979	979	979	0
233	20231220	170100	114111793	979	979	979	979	0
234	20231220	170000	114111793	979	979	979	979	0
235	20231220	165900	114111793	979	979	979	979	0
236	20231220	165800	114111793	979	979	979	979	0
237	20231220	165700	114111793	979	979	979	979	0
238	20231220	165600	114111793	979	979	979	979	0
239	20231220	165500	114111793	979	979	979	979	0
240	20231220	165400	114111793	979	979	979	979	0
241	20231220	165300	114111793	979	979	979	979	0
242	20231220	165200	114111793	979	979	979	979	7021
243	20231220	165100	114111793	979	979	979	979	0
244	20231220	165000	114111793	979	979	979	979	0
245	20231220	164900	114111793	979	979	979	979	0
246	20231220	164800	114111793	979	979	979	979	0
247	20231220	164700	114111793	979	979	979	979	0
248	20231220	164600	114111793	979	979	979	979	0
249	20231220	164500	114111793	979	979	979	979	0
250	20231220	164400	114111793	979	979	979	979	0
251	20231220	164300	114111793	979	979	979	979	0
252	20231220	164200	114111793	979	979	979	979	0
253	20231220	164100	114111793	979	979	979	979	0
254	20231220	164000	114111793	979	979	979	979	0
255	20231220	163900	114111793	979	979	979	979	0
256	20231220	163800	114111793	979	979	979	979	0
257	20231220	163700	114111793	979	979	979	979	0
258	20231220	163600	114111793	979	979	979	979	0
259	20231220	163500	114111793	979	979	979	979	0
260	20231220	163400	114111793	979	979	979	979	0
261	20231220	163300	114111793	979	979	979	979	0
262	20231220	163200	114111793	979	979	979	979	0
263	20231220	163100	114111793	979	979	979	979	0
264	20231220	163000	114111793	979	979	979	979	0
265	20231220	162900	114111793	979	979	979	979	0
266	20231220	162800	114111793	979	979	979	979	0
267	20231220	162700	114111793	979	979	979	979	0
268	20231220	162600	114111793	979	979	979	979	0
269	20231220	162500	114111793	979	979	979	979	0
270	20231220	162400	114111793	979	979	979	979	0
271	20231220	162300	114111793	979	979	979	979	0
272	20231220	162200	114111793	979	979	979	979	7021
273	20231220	162100	114111793	979	979	979	979	0
274	20231220	162000	114111793	979	979	979	979	0
275	20231220	161900	114111793	979	979	979	979	0
276	20231220	161800	114111793	979	979	979	979	0
277	20231220	161700	114111793	979	979	979	979	0
278	20231220	161600	114111793	979	979	979	979	0
279	20231220	161500	114111793	979	979	979	979	0
280	20231220	161400	114111793	979	979	979	979	0
281	20231220	161300	114111793	979	979	979	979	0
282	20231220	161200	114111793	979	979	979	979	0
283	20231220	161100	114111793	979	979	979	979	0
284	20231220	161000	114111793	979	979	979	979	0
285	20231220	160900	114111793	979	979	979	979	0
286	20231220	160800	114111793	979	979	979	979	0
287	20231220	160700	114111793	979	979	979	979	0
288	20231220	160600	114111793	979	979	979	979	0
289	20231220	160500	114111793	979	979	979	979	0
290	20231220	160400	114111793	979	979	979	979	0
291	20231220	160300	114111793	979	979	979	979	0
292	20231220	160200	114111793	979	979	979	979	0
293	20231220	160100	114111793	979	979	979	979	0
294	20231220	160000	114111793	979	979	979	979	0
295	20231220	155900	114111793	979	979	979	979	0
296	20231220	155800	114111793	979	979	979	979	0
297	20231220	155700	114111793	979	979	979	979	0
298	20231220	155600	114111793	979	979	979	979	0
299	20231220	155500	114111793	979	979	979	979	0
300	20231220	155400	114111793	979	979	979	979	0
301	20231220	155300	114111793	979	979	979	979	0
302	20231220	155200	114111793	979	979	979	979	7021
303	20231220	155100	114111793	979	979	979	979	0
304	20231220	155000	114111793	979	979	979	979	0
305	20231220	154900	114111793	979	979	979	979	0
306	20231220	154800	114111793	979	979	979	979	0
307	20231220	154700	114111793	979	979	979	979	0
308	20231220	154600	114111793	979	979	979	979	0
309	20231220	154500	114111793	979	979	979	979	0
310	20231220	154400	114111793	979	979	979	979	0
311	20231220	154300	114111793	979	979	979	979	0
312	20231220	154200	114111793	979	979	979	979	0
313	20231220	154100	114111793	979	979	979	979	0
314	20231220	154000	114111793	979	979	979	979	0
315	20231220	153900	114111793	979	979	979	979	0
316	20231220	153800	114111793	979	979	979	979	0
317	20231220	153700	114111793	979	979	979	979	0
318	20231220	153600	114111793	979	979	979	979	0
319	20231220	153500	114111793	979	979	979	979	0
320	20231220	153400	114111793	979	979	979	979	0
321	20231220	153300	114111793	979	979	979	979	0
322	20231220	153200	114111793	979	979	979	979	0
323	20231220	153100	114111793	979	979	979	979	0
324	20231220	153000	114111793	979	979	979	979	7021
325	20231220	152900	107238234	979	979	979	979	0
326	20231220	152800	107238234	979	979	979	979	0
327	20231220	152700	107238234	979	979	979	979	0
328	20231220	152600	107238234	979	979	979	979	0
329	20231220	152500	107238234	979	979	979	979	0
330	20231220	152400	107238234	979	979	979	979	0
331	20231220	152300	107238234	979	979	979	979	0
332	20231220	152200	107238234	979	979	979	979	0
333	20231220	152100	107238234	979	979	979	979	0
334	20231220	152000	107238234	979	979	979	979	0
335	20231220	151900	107238234	979	979	979	979	602
336	20231220	151800	106648876	979	979	979	979	1032
337	20231220	151700	105638548	978	979	979	978	1843
338	20231220	151600	103834751	980	980	980	980	0
339	20231220	151500	103834751	980	979	980	979	110
340	20231220	151400	103727011	980	980	980	980	0
341	20231220	151300	103727011	980	980	980	980	53
342	20231220	151200	103675071	980	980	980	980	0
343	20231220	151100	103675071	980	980	980	980	1
344	20231220	151000	103674091	980	980	980	980	3
345	20231220	150900	103671151	979	979	979	979	0
346	20231220	150800	103671151	979	979	979	979	350
347	20231220	150700	103328501	979	979	979	979	0
348	20231220	150600	103328501	979	980	980	979	523
349	20231220	150500	102816384	980	980	980	980	0
350	20231220	150400	102816384	980	980	980	980	45
351	20231220	150300	102772284	980	980	980	980	0
352	20231220	150200	102772284	980	980	980	980	0
353	20231220	150100	102772284	980	980	980	980	0
354	20231220	150000	102772284	980	980	980	980	1
355	20231220	145900	102771304	980	979	980	979	125
356	20231220	145800	102648928	980	980	980	980	1
357	20231220	145700	102647948	979	979	979	979	11
358	20231220	145600	102637179	979	979	979	979	0
359	20231220	145500	102637179	979	979	979	979	0
360	20231220	145400	102637179	979	979	979	979	1518
361	20231220	145300	101151057	980	980	980	980	0
362	20231220	145200	101151057	980	980	980	980	10
363	20231220	145100	101141257	980	980	980	980	6
364	20231220	145000	101135377	980	980	980	980	10
365	20231220	144900	101125577	980	980	980	980	5
366	20231220	144800	101120677	979	979	979	979	0
367	20231220	144700	101120677	979	979	979	979	0
368	20231220	144600	101120677	979	979	979	979	0
369	20231220	144500	101120677	979	979	979	979	0
370	20231220	144400	101120677	979	979	979	979	0
371	20231220	144300	101120677	979	979	979	979	0
372	20231220	144200	101120677	979	979	979	979	0
373	20231220	144100	101120677	979	979	979	979	2
374	20231220	144000	101118719	980	980	980	980	6
375	20231220	143900	101112839	980	978	980	978	1629
376	20231220	143800	99519675	978	978	978	978	2000
377	20231220	143700	97563675	979	979	979	979	292
378	20231220	143600	97277807	979	979	979	979	0
379	20231220	143500	97277807	979	980	980	979	2499
380	20231220	143400	94830572	979	979	979	979	0
381	20231220	143300	94830572	979	979	979	979	0
382	20231220	143200	94830572	979	979	979	979	11
383	20231220	143100	94819803	979	979	979	979	11
384	20231220	143000	94809034	979	979	979	979	11
385	20231220	142900	94798265	979	979	979	979	345
386	20231220	142800	94460510	979	979	979	979	21
387	20231220	142700	94439951	979	979	979	979	130
388	20231220	142600	94312681	979	980	980	979	909
389	20231220	142500	93422670	980	980	980	980	300
390	20231220	142400	93128670	979	980	980	979	30
391	20231220	142300	93099280	980	980	980	980	7
392	20231220	142200	93092420	980	980	980	980	68
393	20231220	142100	93025780	979	979	979	979	1
394	20231220	142000	93024801	979	979	979	979	0
395	20231220	141900	93024801	979	979	979	979	895
396	20231220	141800	92148596	979	979	979	979	0
397	20231220	141700	92148596	979	979	979	979	1900
398	20231220	141600	90288496	980	980	980	980	0
399	20231220	141500	90288496	980	980	980	980	21
400	20231220	141400	90267916	980	980	980	980	10
401	20231220	141300	90258116	980	980	980	980	12
402	20231220	141200	90246356	980	980	980	980	0
403	20231220	141100	90246356	980	980	980	980	50
404	20231220	141000	90197356	980	980	980	980	1
405	20231220	140900	90196376	979	979	979	979	1
406	20231220	140800	90195397	980	980	980	980	4
407	20231220	140700	90191477	980	980	980	980	55
408	20231220	140600	90137577	980	980	980	980	0
409	20231220	140500	90137577	980	981	981	980	52
410	20231220	140400	90086606	980	980	980	980	0
411	20231220	140300	90086606	980	981	981	980	23
412	20231220	140200	90064054	980	980	980	980	0
413	20231220	140100	90064054	980	980	980	980	0
414	20231220	140000	90064054	980	981	981	980	52
415	20231220	135900	90013044	981	981	981	981	5
416	20231220	135800	90008139	981	981	981	981	5
417	20231220	135700	90003234	980	980	980	980	0
418	20231220	135600	90003234	980	980	980	980	0
419	20231220	135500	90003234	980	980	980	980	25
420	20231220	135400	89978734	981	981	981	981	0
421	20231220	135300	89978734	981	981	981	981	0
422	20231220	135200	89978734	981	981	981	981	0
423	20231220	135100	89978734	981	980	981	980	3
424	20231220	135000	89975792	981	981	981	981	0
425	20231220	134900	89975792	981	981	981	981	10
426	20231220	134800	89965982	981	981	981	981	0
427	20231220	134700	89965982	981	981	981	981	0
428	20231220	134600	89965982	981	981	981	981	0
429	20231220	134500	89965982	981	981	981	981	3
430	20231220	134400	89963039	979	980	980	979	57
431	20231220	134300	89907225	979	979	979	979	1
432	20231220	134200	89906246	979	979	979	979	2783
433	20231220	134100	87181689	980	980	980	980	20
434	20231220	134000	87162089	980	980	980	980	20
435	20231220	133900	87142489	980	980	980	980	60
436	20231220	133800	87083689	980	980	980	980	11
437	20231220	133700	87072909	980	981	981	980	3426
438	20231220	133600	83714409	981	981	981	981	0
439	20231220	133500	83714409	981	981	981	981	0
440	20231220	133400	83714409	981	981	981	981	0
441	20231220	133300	83714409	981	981	981	981	201
442	20231220	133200	83517228	981	981	981	981	0
443	20231220	133100	83517228	981	981	981	981	10
444	20231220	133000	83507418	981	981	981	981	1
445	20231220	132900	83506437	980	980	980	980	1
446	20231220	132800	83505457	981	979	981	979	67
447	20231220	132700	83439732	980	980	980	980	0
448	20231220	132600	83439732	980	980	980	980	204
449	20231220	132500	83239812	981	981	981	981	2
450	20231220	132400	83237850	981	980	981	978	783
451	20231220	132300	82470688	980	980	980	980	6
452	20231220	132200	82464808	979	979	979	979	0
453	20231220	132100	82464808	979	979	979	979	0
454	20231220	132000	82464808	979	979	979	979	0
455	20231220	131900	82464808	979	979	979	979	0
456	20231220	131800	82464808	979	979	979	979	296
457	20231220	131700	82175024	979	979	979	979	5
458	20231220	131600	82170129	980	980	980	980	1000
459	20231220	131500	81190129	980	980	980	980	10
460	20231220	131400	81180329	979	979	979	979	0
461	20231220	131300	81180329	979	979	979	979	0
462	20231220	131200	81180329	979	980	980	979	100
463	20231220	131100	81082428	980	980	980	980	0
464	20231220	131000	81082428	980	980	980	980	0
465	20231220	130900	81082428	980	979	980	979	26
466	20231220	130800	81056952	979	979	979	979	10
467	20231220	130700	81047162	979	979	979	979	0
468	20231220	130600	81047162	979	979	979	979	0
469	20231220	130500	81047162	979	980	980	979	45
470	20231220	130400	81003092	980	980	980	980	2
471	20231220	130300	81001132	979	979	979	979	93
472	20231220	130200	80910085	980	980	980	980	0
473	20231220	130100	80910085	980	980	980	980	1
474	20231220	130000	80909105	979	979	979	979	0
475	20231220	125900	80909105	979	979	979	979	10
476	20231220	125800	80899315	980	980	980	980	1
477	20231220	125700	80898335	979	979	979	979	100
478	20231220	125600	80800435	979	979	979	979	1
479	20231220	125500	80799456	978	978	978	978	0
480	20231220	125400	80799456	978	979	979	978	231
481	20231220	125300	80573533	979	979	979	979	40
482	20231220	125200	80534373	979	979	979	979	0
483	20231220	125100	80534373	979	980	980	979	10
484	20231220	125000	80524581	980	979	980	979	1001
485	20231220	124900	79543602	979	980	980	979	106
486	20231220	124800	79439822	979	979	979	979	10
487	20231220	124700	79430032	979	979	979	979	0
488	20231220	124600	79430032	979	979	979	979	400
489	20231220	124500	79038432	979	979	979	979	255
490	20231220	124400	78788787	979	979	979	979	1102
491	20231220	124300	77709929	979	979	979	979	0
492	20231220	124200	77709929	979	979	979	979	10
493	20231220	124100	77700139	979	979	979	979	35
494	20231220	124000	77665874	979	978	979	978	1230
495	20231220	123900	76462924	979	979	979	979	10
496	20231220	123800	76453134	980	979	980	979	16
497	20231220	123700	76437464	979	979	979	979	0
498	20231220	123600	76437464	979	979	979	979	100
499	20231220	123500	76339564	979	980	980	979	57
500	20231220	123400	76283744	980	979	980	979	15
501	20231220	123300	76269049	979	979	979	979	10
502	20231220	123200	76259259	980	980	980	979	472
503	20231220	123100	75796701	980	980	980	980	122
504	20231220	123000	75677141	980	980	980	980	10
505	20231220	122900	75667341	979	980	980	979	8
506	20231220	122800	75659508	979	979	979	979	854
507	20231220	122700	74823442	979	979	979	979	0
508	20231220	122600	74823442	979	979	979	979	87
509	20231220	122500	74738269	978	978	978	978	0
510	20231220	122400	74738269	978	978	978	978	512
511	20231220	122300	74237533	978	978	978	978	1001
512	20231220	122200	73258555	979	979	979	979	71
513	20231220	122100	73189046	979	979	979	979	4
514	20231220	122000	73185130	980	980	980	980	0
515	20231220	121900	73185130	980	980	980	980	0
516	20231220	121800	73185130	980	979	980	979	935
517	20231220	121700	72269760	980	980	980	980	34
518	20231220	121600	72236440	980	980	980	980	17
519	20231220	121500	72219780	980	979	980	979	76
520	20231220	121400	72145374	979	979	979	979	10
521	20231220	121300	72135584	979	979	979	979	16
522	20231220	121200	72119920	979	979	979	979	110
523	20231220	121100	72012230	979	979	979	979	0
524	20231220	121000	72012230	979	979	979	979	0
525	20231220	120900	72012230	979	979	979	979	234
526	20231220	120800	71783144	980	980	980	980	13
527	20231220	120700	71770404	980	980	980	980	0
528	20231220	120600	71770404	980	980	980	980	0
529	20231220	120500	71770404	980	980	980	980	0
530	20231220	120400	71770404	980	979	980	979	211
531	20231220	120300	71563824	979	979	979	979	4
532	20231220	120200	71559908	979	979	979	979	1
533	20231220	120100	71558929	978	978	978	978	3290
534	20231220	120000	68341309	979	979	979	979	554
535	20231220	115900	67798943	979	979	979	979	1899
536	20231220	115800	65939822	979	979	979	979	250
537	20231220	115700	65695072	979	979	979	979	1
538	20231220	115600	65694093	979	979	979	979	150
539	20231220	115500	65547243	979	979	979	979	80
540	20231220	115400	65468923	980	980	980	980	0
541	20231220	115300	65468923	980	980	980	980	0
542	20231220	115200	65468923	980	980	980	980	0
543	20231220	115100	65468923	980	980	980	980	2752
544	20231220	115000	62771963	980	980	980	980	1
545	20231220	114900	62770983	980	980	980	980	0
546	20231220	114800	62770983	980	980	980	980	1
547	20231220	114700	62770003	980	979	980	979	3
548	20231220	114600	62767064	978	979	979	978	1000
549	20231220	114500	61788940	979	979	979	979	0
550	20231220	114400	61788940	979	979	979	979	0
551	20231220	114300	61788940	979	979	979	979	495
552	20231220	114200	61304335	979	978	980	978	37
553	20231220	114100	61268140	978	978	978	978	100
554	20231220	114000	61170340	978	978	978	978	0
555	20231220	113900	61170340	978	979	979	978	1066
556	20231220	113800	60127774	979	979	979	979	31
557	20231220	113700	60097425	979	980	980	979	42
558	20231220	113600	60056305	980	980	980	980	0
559	20231220	113500	60056305	980	980	980	980	11
560	20231220	113400	60045525	979	980	980	979	201
561	20231220	113300	59848726	980	980	980	980	0
562	20231220	113200	59848726	980	980	980	980	0
563	20231220	113100	59848726	980	980	980	980	1
564	20231220	113000	59847746	980	980	980	980	8
565	20231220	112900	59839906	980	980	980	980	8
566	20231220	112800	59832066	979	979	979	979	0
567	20231220	112700	59832066	979	979	979	979	0
568	20231220	112600	59832066	979	979	979	979	3086
569	20231220	112500	56810872	980	980	980	980	0
570	20231220	112400	56810872	980	980	980	980	0
571	20231220	112300	56810872	980	980	980	980	21
572	20231220	112200	56790292	980	980	980	980	3
573	20231220	112100	56787352	979	979	979	979	0
574	20231220	112000	56787352	979	979	979	979	0
575	20231220	111900	56787352	979	980	980	979	6000
576	20231220	111800	50913323	981	981	981	981	0
577	20231220	111700	50913323	981	981	981	981	0
578	20231220	111600	50913323	981	981	981	981	0
579	20231220	111500	50913323	981	981	981	981	0
580	20231220	111400	50913323	981	981	981	981	225
581	20231220	111300	50692598	981	981	981	981	2
582	20231220	111200	50690636	981	981	981	981	15
583	20231220	111100	50675921	981	981	981	981	11
584	20231220	111000	50665130	979	980	980	979	316
585	20231220	110900	50355765	979	979	979	979	0
586	20231220	110800	50355765	979	979	979	979	0
587	20231220	110700	50355765	979	980	980	979	2520
588	20231220	110600	47888674	980	980	980	980	0
589	20231220	110500	47888674	980	980	980	980	49
590	20231220	110400	47840654	980	980	980	980	51
591	20231220	110300	47790674	980	980	980	980	40
592	20231220	110200	47751474	981	981	981	981	2
593	20231220	110100	47749512	981	981	981	981	1
594	20231220	110000	47748531	981	981	981	981	55
595	20231220	105900	47694576	981	981	981	981	21
596	20231220	105800	47673975	979	979	979	979	0
597	20231220	105700	47673975	979	979	979	979	0
598	20231220	105600	47673975	979	979	979	979	0
599	20231220	105500	47673975	979	979	979	979	0
600	20231220	105400	47673975	979	980	980	979	1674
601	20231220	105300	46034881	981	981	981	981	0
602	20231220	105200	46034881	981	982	982	981	215
603	20231220	105100	45823775	982	982	982	982	21
604	20231220	105000	45803153	982	982	982	982	2
605	20231220	104900	45801189	982	981	982	981	8
606	20231220	104800	45793339	981	981	981	981	2
607	20231220	104700	45791377	981	982	982	981	3
608	20231220	104600	45788433	980	981	981	980	401
609	20231220	104500	45395292	982	982	982	982	6
610	20231220	104400	45389400	981	981	981	981	0
611	20231220	104300	45389400	981	981	981	981	4733
612	20231220	104200	40746327	981	981	981	981	17
613	20231220	104100	40729650	979	979	979	979	0
614	20231220	104000	40729650	979	980	980	979	220
615	20231220	103900	40514254	980	980	980	980	369
616	20231220	103800	40152634	980	980	980	980	31
617	20231220	103700	40122254	980	980	980	980	40
618	20231220	103600	40083054	980	979	980	979	45
619	20231220	103500	40038955	980	981	981	980	103
620	20231220	103400	39937928	980	980	980	980	1000
621	20231220	103300	38957928	980	980	980	980	79
622	20231220	103200	38880508	980	980	980	980	13
623	20231220	103100	38867768	980	980	980	980	75
624	20231220	103000	38794268	980	980	980	980	501
625	20231220	102900	38303288	981	981	981	981	0
626	20231220	102800	38303288	981	981	981	981	200
627	20231220	102700	38107088	981	981	981	981	1
628	20231220	102600	38106107	981	981	981	981	40
629	20231220	102500	38066867	981	980	981	980	14
630	20231220	102400	38053141	980	980	980	980	17
631	20231220	102300	38036481	979	980	980	979	47
632	20231220	102200	37990441	981	981	981	981	2
633	20231220	102100	37988479	981	981	981	981	86
634	20231220	102000	37904113	981	981	981	981	0
635	20231220	101900	37904113	981	981	981	980	2002
636	20231220	101800	35942151	981	981	981	981	1014
637	20231220	101700	34947417	981	981	981	981	27
638	20231220	101600	34920930	980	980	980	980	0
639	20231220	101500	34920930	980	980	980	980	0
640	20231220	101400	34920930	980	980	980	980	0
641	20231220	101300	34920930	980	980	980	980	4
642	20231220	101200	34917010	980	980	980	980	10
643	20231220	101100	34907210	980	980	980	980	666
644	20231220	101000	34254530	980	980	980	980	658
645	20231220	100900	33609690	980	980	980	979	21
646	20231220	100800	33589112	980	980	980	980	20
647	20231220	100700	33569512	980	980	980	980	7
648	20231220	100600	33562652	980	980	980	980	200
649	20231220	100500	33366652	980	980	980	980	612
650	20231220	100400	32766892	980	980	980	980	300
651	20231220	100300	32472892	980	980	980	980	0
652	20231220	100200	32472892	980	980	980	980	22
653	20231220	100100	32451332	980	980	980	980	1
654	20231220	100000	32450352	980	980	980	980	0
655	20231220	095900	32450352	980	980	980	980	0
656	20231220	095800	32450352	980	980	980	980	4
657	20231220	095700	32446432	979	979	979	979	302
658	20231220	095600	32150774	980	980	980	980	0
659	20231220	095500	32150774	980	980	980	980	2713
660	20231220	095400	29492034	980	980	980	980	20
661	20231220	095300	29472434	981	981	981	981	0
662	20231220	095200	29472434	981	982	982	981	312
663	20231220	095100	29166355	982	982	982	982	0
664	20231220	095000	29166355	982	982	982	982	9
665	20231220	094900	29157517	982	982	982	982	556
666	20231220	094800	28611525	982	982	982	982	18
667	20231220	094700	28593849	982	982	982	982	2
668	20231220	094600	28591885	982	982	982	982	807
669	20231220	094500	27799411	981	981	981	981	717
670	20231220	094400	27096034	981	981	981	981	70
671	20231220	094300	27027364	981	981	981	981	1
672	20231220	094200	27026383	978	980	980	978	6000
673	20231220	094100	21150654	981	981	981	981	1
674	20231220	094000	21149673	981	982	982	981	304
675	20231220	093900	20851447	982	982	982	982	30
676	20231220	093800	20821987	982	982	982	982	128
677	20231220	093700	20696291	982	982	982	982	8
678	20231220	093600	20688435	981	982	982	981	59
679	20231220	093500	20630498	982	982	982	982	110
680	20231220	093400	20522478	982	982	982	982	156
681	20231220	093300	20369286	982	981	982	981	3785
682	20231220	093200	16655101	981	981	981	981	51
683	20231220	093100	16605070	981	980	981	980	1479
684	20231220	093000	15154656	980	980	980	980	14
685	20231220	092900	15140936	980	980	980	980	52
686	20231220	092800	15089976	980	980	980	980	116
687	20231220	092700	14976296	980	980	980	980	110
688	20231220	092600	14868496	980	980	980	980	25
689	20231220	092500	14843996	980	980	980	980	21
690	20231220	092400	14823416	980	980	980	980	70
691	20231220	092300	14754816	978	978	978	978	6
692	20231220	092200	14748948	978	979	980	978	281
693	20231220	092100	14474045	978	979	979	978	319
694	20231220	092000	14161994	979	980	980	979	214
695	20231220	091900	13952393	980	980	980	980	7
696	20231220	091800	13945533	980	979	980	978	950
697	20231220	091700	13016203	980	980	980	980	46
698	20231220	091600	12971123	981	981	981	981	4
699	20231220	091500	12967199	977	980	981	977	3610
700	20231220	091400	9434753	980	980	980	980	31
701	20231220	091300	9404373	980	981	981	980	471
702	20231220	091200	8942392	981	981	981	981	2666
703	20231220	091100	6327046	978	978	978	978	0
704	20231220	091000	6327046	978	978	978	978	0
705	20231220	090900	6327046	978	978	978	978	1100
706	20231220	090800	5251246	978	978	978	978	0
707	20231220	090700	5251246	978	978	978	978	0
708	20231220	090600	5251246	978	978	978	978	0
709	20231220	090500	5251246	978	980	980	978	586
710	20231220	090400	4677827	980	980	980	978	931
711	20231220	090300	3767061	981	981	981	981	1
712	20231220	090200	3766080	979	981	981	979	384
713	20231220	090100	3389736	978	978	978	978	790
714	20231220	090000	2617116	979	982	982	979	2667