KissMeData/276730/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205400	94556539	981	981	981	981	1399
3	20231219	205300	94556539	981	981	981	981	0
4	20231219	205200	94556539	981	981	981	981	0
5	20231219	205100	94556539	981	981	981	981	0
6	20231219	205000	94556539	981	981	981	981	0
7	20231219	204900	94556539	981	981	981	981	0
8	20231219	204800	94556539	981	981	981	981	0
9	20231219	204700	94556539	981	981	981	981	0
10	20231219	204600	94556539	981	981	981	981	0
11	20231219	204500	94556539	981	981	981	981	0
12	20231219	204400	94556539	981	981	981	981	0
13	20231219	204300	94556539	981	981	981	981	0
14	20231219	204200	94556539	981	981	981	981	0
15	20231219	204100	94556539	981	981	981	981	0
16	20231219	204000	94556539	981	981	981	981	0
17	20231219	203900	94556539	981	981	981	981	0
18	20231219	203800	94556539	981	981	981	981	0
19	20231219	203700	94556539	981	981	981	981	0
20	20231219	203600	94556539	981	981	981	981	0
21	20231219	203500	94556539	981	981	981	981	0
22	20231219	203400	94556539	981	981	981	981	0
23	20231219	203300	94556539	981	981	981	981	0
24	20231219	203200	94556539	981	981	981	981	0
25	20231219	203100	94556539	981	981	981	981	0
26	20231219	203000	94556539	981	981	981	981	0
27	20231219	202900	94556539	981	981	981	981	0
28	20231219	202800	94556539	981	981	981	981	0
29	20231219	202700	94556539	981	981	981	981	0
30	20231219	202600	94556539	981	981	981	981	0
31	20231219	202500	94556539	981	981	981	981	0
32	20231219	202400	94556539	981	981	981	981	1399
33	20231219	202300	94556539	981	981	981	981	0
34	20231219	202200	94556539	981	981	981	981	0
35	20231219	202100	94556539	981	981	981	981	0
36	20231219	202000	94556539	981	981	981	981	0
37	20231219	201900	94556539	981	981	981	981	0
38	20231219	201800	94556539	981	981	981	981	0
39	20231219	201700	94556539	981	981	981	981	0
40	20231219	201600	94556539	981	981	981	981	0
41	20231219	201500	94556539	981	981	981	981	0
42	20231219	201400	94556539	981	981	981	981	0
43	20231219	201300	94556539	981	981	981	981	0
44	20231219	201200	94556539	981	981	981	981	0
45	20231219	201100	94556539	981	981	981	981	0
46	20231219	201000	94556539	981	981	981	981	0
47	20231219	200900	94556539	981	981	981	981	0
48	20231219	200800	94556539	981	981	981	981	0
49	20231219	200700	94556539	981	981	981	981	0
50	20231219	200600	94556539	981	981	981	981	0
51	20231219	200500	94556539	981	981	981	981	0
52	20231219	200400	94556539	981	981	981	981	0
53	20231219	200300	94556539	981	981	981	981	0
54	20231219	200200	94556539	981	981	981	981	0
55	20231219	200100	94556539	981	981	981	981	0
56	20231219	200000	94556539	981	981	981	981	0
57	20231219	195900	94556539	981	981	981	981	0
58	20231219	195800	94556539	981	981	981	981	0
59	20231219	195700	94556539	981	981	981	981	0
60	20231219	195600	94556539	981	981	981	981	0
61	20231219	195500	94556539	981	981	981	981	0
62	20231219	195400	94556539	981	981	981	981	1399
63	20231219	195300	94556539	981	981	981	981	0
64	20231219	195200	94556539	981	981	981	981	0
65	20231219	195100	94556539	981	981	981	981	0
66	20231219	195000	94556539	981	981	981	981	0
67	20231219	194900	94556539	981	981	981	981	0
68	20231219	194800	94556539	981	981	981	981	0
69	20231219	194700	94556539	981	981	981	981	0
70	20231219	194600	94556539	981	981	981	981	0
71	20231219	194500	94556539	981	981	981	981	0
72	20231219	194400	94556539	981	981	981	981	0
73	20231219	194300	94556539	981	981	981	981	0
74	20231219	194200	94556539	981	981	981	981	0
75	20231219	194100	94556539	981	981	981	981	0
76	20231219	194000	94556539	981	981	981	981	0
77	20231219	193900	94556539	981	981	981	981	0
78	20231219	193800	94556539	981	981	981	981	0
79	20231219	193700	94556539	981	981	981	981	0
80	20231219	193600	94556539	981	981	981	981	0
81	20231219	193500	94556539	981	981	981	981	0
82	20231219	193400	94556539	981	981	981	981	0
83	20231219	193300	94556539	981	981	981	981	0
84	20231219	193200	94556539	981	981	981	981	0
85	20231219	193100	94556539	981	981	981	981	0
86	20231219	193000	94556539	981	981	981	981	0
87	20231219	192900	94556539	981	981	981	981	0
88	20231219	192800	94556539	981	981	981	981	0
89	20231219	192700	94556539	981	981	981	981	0
90	20231219	192600	94556539	981	981	981	981	0
91	20231219	192500	94556539	981	981	981	981	0
92	20231219	192400	94556539	981	981	981	981	1399
93	20231219	192300	94556539	981	981	981	981	0
94	20231219	192200	94556539	981	981	981	981	0
95	20231219	192100	94556539	981	981	981	981	0
96	20231219	192000	94556539	981	981	981	981	0
97	20231219	191900	94556539	981	981	981	981	0
98	20231219	191800	94556539	981	981	981	981	0
99	20231219	191700	94556539	981	981	981	981	0
100	20231219	191600	94556539	981	981	981	981	0
101	20231219	191500	94556539	981	981	981	981	0
102	20231219	191400	94556539	981	981	981	981	0
103	20231219	191300	94556539	981	981	981	981	0
104	20231219	191200	94556539	981	981	981	981	0
105	20231219	191100	94556539	981	981	981	981	0
106	20231219	191000	94556539	981	981	981	981	0
107	20231219	190900	94556539	981	981	981	981	0
108	20231219	190800	94556539	981	981	981	981	0
109	20231219	190700	94556539	981	981	981	981	0
110	20231219	190600	94556539	981	981	981	981	0
111	20231219	190500	94556539	981	981	981	981	0
112	20231219	190400	94556539	981	981	981	981	0
113	20231219	190300	94556539	981	981	981	981	0
114	20231219	190200	94556539	981	981	981	981	0
115	20231219	190100	94556539	981	981	981	981	0
116	20231219	190000	94556539	981	981	981	981	0
117	20231219	185900	94556539	981	981	981	981	0
118	20231219	185800	94556539	981	981	981	981	0
119	20231219	185700	94556539	981	981	981	981	0
120	20231219	185600	94556539	981	981	981	981	0
121	20231219	185500	94556539	981	981	981	981	0
122	20231219	185400	94556539	981	981	981	981	1399
123	20231219	185300	94556539	981	981	981	981	0
124	20231219	185200	94556539	981	981	981	981	0
125	20231219	185100	94556539	981	981	981	981	0
126	20231219	185000	94556539	981	981	981	981	0
127	20231219	184900	94556539	981	981	981	981	0
128	20231219	184800	94556539	981	981	981	981	0
129	20231219	184700	94556539	981	981	981	981	0
130	20231219	184600	94556539	981	981	981	981	0
131	20231219	184500	94556539	981	981	981	981	0
132	20231219	184400	94556539	981	981	981	981	0
133	20231219	184300	94556539	981	981	981	981	0
134	20231219	184200	94556539	981	981	981	981	0
135	20231219	184100	94556539	981	981	981	981	0
136	20231219	184000	94556539	981	981	981	981	0
137	20231219	183900	94556539	981	981	981	981	0
138	20231219	183800	94556539	981	981	981	981	0
139	20231219	183700	94556539	981	981	981	981	0
140	20231219	183600	94556539	981	981	981	981	0
141	20231219	183500	94556539	981	981	981	981	0
142	20231219	183400	94556539	981	981	981	981	0
143	20231219	183300	94556539	981	981	981	981	0
144	20231219	183200	94556539	981	981	981	981	0
145	20231219	183100	94556539	981	981	981	981	0
146	20231219	183000	94556539	981	981	981	981	0
147	20231219	182900	94556539	981	981	981	981	0
148	20231219	182800	94556539	981	981	981	981	0
149	20231219	182700	94556539	981	981	981	981	0
150	20231219	182600	94556539	981	981	981	981	0
151	20231219	182500	94556539	981	981	981	981	0
152	20231219	182400	94556539	981	981	981	981	1399
153	20231219	182300	94556539	981	981	981	981	0
154	20231219	182200	94556539	981	981	981	981	0
155	20231219	182100	94556539	981	981	981	981	0
156	20231219	182000	94556539	981	981	981	981	0
157	20231219	181900	94556539	981	981	981	981	0
158	20231219	181800	94556539	981	981	981	981	0
159	20231219	181700	94556539	981	981	981	981	0
160	20231219	181600	94556539	981	981	981	981	0
161	20231219	181500	94556539	981	981	981	981	0
162	20231219	181400	94556539	981	981	981	981	0
163	20231219	181300	94556539	981	981	981	981	0
164	20231219	181200	94556539	981	981	981	981	0
165	20231219	181100	94556539	981	981	981	981	0
166	20231219	181000	94556539	981	981	981	981	0
167	20231219	180900	94556539	981	981	981	981	0
168	20231219	180800	94556539	981	981	981	981	0
169	20231219	180700	94556539	981	981	981	981	0
170	20231219	180600	94556539	981	981	981	981	0
171	20231219	180500	94556539	981	981	981	981	0
172	20231219	180400	94556539	981	981	981	981	0
173	20231219	180300	94556539	981	981	981	981	0
174	20231219	180200	94556539	981	981	981	981	0
175	20231219	180100	94556539	981	981	981	981	0
176	20231219	180000	94556539	981	981	981	981	0
177	20231219	175900	94556539	981	981	981	981	0
178	20231219	175800	94556539	981	981	981	981	0
179	20231219	175700	94556539	981	981	981	981	0
180	20231219	175600	94556539	981	981	981	981	0
181	20231219	175500	94556539	981	981	981	981	0
182	20231219	175400	94556539	981	981	981	981	1399
183	20231219	175300	94556539	981	981	981	981	0
184	20231219	175200	94556539	981	981	981	981	0
185	20231219	175100	94556539	981	981	981	981	0
186	20231219	175000	94556539	981	981	981	981	0
187	20231219	174900	94556539	981	981	981	981	0
188	20231219	174800	94556539	981	981	981	981	0
189	20231219	174700	94556539	981	981	981	981	0
190	20231219	174600	94556539	981	981	981	981	0
191	20231219	174500	94556539	981	981	981	981	0
192	20231219	174400	94556539	981	981	981	981	0
193	20231219	174300	94556539	981	981	981	981	0
194	20231219	174200	94556539	981	981	981	981	0
195	20231219	174100	94556539	981	981	981	981	0
196	20231219	174000	94556539	981	981	981	981	0
197	20231219	173900	94556539	981	981	981	981	0
198	20231219	173800	94556539	981	981	981	981	0
199	20231219	173700	94556539	981	981	981	981	0
200	20231219	173600	94556539	981	981	981	981	0
201	20231219	173500	94556539	981	981	981	981	0
202	20231219	173400	94556539	981	981	981	981	0
203	20231219	173300	94556539	981	981	981	981	0
204	20231219	173200	94556539	981	981	981	981	0
205	20231219	173100	94556539	981	981	981	981	0
206	20231219	173000	94556539	981	981	981	981	0
207	20231219	172900	94556539	981	981	981	981	0
208	20231219	172800	94556539	981	981	981	981	0
209	20231219	172700	94556539	981	981	981	981	0
210	20231219	172600	94556539	981	981	981	981	0
211	20231219	172500	94556539	981	981	981	981	0
212	20231219	172400	94556539	981	981	981	981	1399
213	20231219	172300	94556539	981	981	981	981	0
214	20231219	172200	94556539	981	981	981	981	0
215	20231219	172100	94556539	981	981	981	981	0
216	20231219	172000	94556539	981	981	981	981	0
217	20231219	171900	94556539	981	981	981	981	0
218	20231219	171800	94556539	981	981	981	981	0
219	20231219	171700	94556539	981	981	981	981	0
220	20231219	171600	94556539	981	981	981	981	0
221	20231219	171500	94556539	981	981	981	981	0
222	20231219	171400	94556539	981	981	981	981	0
223	20231219	171300	94556539	981	981	981	981	0
224	20231219	171200	94556539	981	981	981	981	0
225	20231219	171100	94556539	981	981	981	981	0
226	20231219	171000	94556539	981	981	981	981	0
227	20231219	170900	94556539	981	981	981	981	0
228	20231219	170800	94556539	981	981	981	981	0
229	20231219	170700	94556539	981	981	981	981	0
230	20231219	170600	94556539	981	981	981	981	0
231	20231219	170500	94556539	981	981	981	981	0
232	20231219	170400	94556539	981	981	981	981	0
233	20231219	170300	94556539	981	981	981	981	0
234	20231219	170200	94556539	981	981	981	981	0
235	20231219	170100	94556539	981	981	981	981	0
236	20231219	170000	94556539	981	981	981	981	0
237	20231219	165900	94556539	981	981	981	981	0
238	20231219	165800	94556539	981	981	981	981	0
239	20231219	165700	94556539	981	981	981	981	0
240	20231219	165600	94556539	981	981	981	981	0
241	20231219	165500	94556539	981	981	981	981	0
242	20231219	165400	94556539	981	981	981	981	1399
243	20231219	165300	94556539	981	981	981	981	0
244	20231219	165200	94556539	981	981	981	981	0
245	20231219	165100	94556539	981	981	981	981	0
246	20231219	165000	94556539	981	981	981	981	0
247	20231219	164900	94556539	981	981	981	981	0
248	20231219	164800	94556539	981	981	981	981	0
249	20231219	164700	94556539	981	981	981	981	0
250	20231219	164600	94556539	981	981	981	981	0
251	20231219	164500	94556539	981	981	981	981	0
252	20231219	164400	94556539	981	981	981	981	0
253	20231219	164300	94556539	981	981	981	981	0
254	20231219	164200	94556539	981	981	981	981	0
255	20231219	164100	94556539	981	981	981	981	0
256	20231219	164000	94556539	981	981	981	981	0
257	20231219	163900	94556539	981	981	981	981	0
258	20231219	163800	94556539	981	981	981	981	0
259	20231219	163700	94556539	981	981	981	981	0
260	20231219	163600	94556539	981	981	981	981	0
261	20231219	163500	94556539	981	981	981	981	0
262	20231219	163400	94556539	981	981	981	981	0
263	20231219	163300	94556539	981	981	981	981	0
264	20231219	163200	94556539	981	981	981	981	0
265	20231219	163100	94556539	981	981	981	981	0
266	20231219	163000	94556539	981	981	981	981	0
267	20231219	162900	94556539	981	981	981	981	0
268	20231219	162800	94556539	981	981	981	981	0
269	20231219	162700	94556539	981	981	981	981	0
270	20231219	162600	94556539	981	981	981	981	0
271	20231219	162500	94556539	981	981	981	981	0
272	20231219	162400	94556539	981	981	981	981	1399
273	20231219	162300	94556539	981	981	981	981	0
274	20231219	162200	94556539	981	981	981	981	0
275	20231219	162100	94556539	981	981	981	981	0
276	20231219	162000	94556539	981	981	981	981	0
277	20231219	161900	94556539	981	981	981	981	0
278	20231219	161800	94556539	981	981	981	981	0
279	20231219	161700	94556539	981	981	981	981	0
280	20231219	161600	94556539	981	981	981	981	0
281	20231219	161500	94556539	981	981	981	981	0
282	20231219	161400	94556539	981	981	981	981	0
283	20231219	161300	94556539	981	981	981	981	0
284	20231219	161200	94556539	981	981	981	981	0
285	20231219	161100	94556539	981	981	981	981	0
286	20231219	161000	94556539	981	981	981	981	0
287	20231219	160900	94556539	981	981	981	981	0
288	20231219	160800	94556539	981	981	981	981	0
289	20231219	160700	94556539	981	981	981	981	0
290	20231219	160600	94556539	981	981	981	981	0
291	20231219	160500	94556539	981	981	981	981	0
292	20231219	160400	94556539	981	981	981	981	0
293	20231219	160300	94556539	981	981	981	981	0
294	20231219	160200	94556539	981	981	981	981	0
295	20231219	160100	94556539	981	981	981	981	0
296	20231219	160000	94556539	981	981	981	981	0
297	20231219	155900	94556539	981	981	981	981	0
298	20231219	155800	94556539	981	981	981	981	0
299	20231219	155700	94556539	981	981	981	981	0
300	20231219	155600	94556539	981	981	981	981	0
301	20231219	155500	94556539	981	981	981	981	0
302	20231219	155400	94556539	981	981	981	981	1399
303	20231219	155300	94556539	981	981	981	981	0
304	20231219	155200	94556539	981	981	981	981	0
305	20231219	155100	94556539	981	981	981	981	0
306	20231219	155000	94556539	981	981	981	981	0
307	20231219	154900	94556539	981	981	981	981	0
308	20231219	154800	94556539	981	981	981	981	0
309	20231219	154700	94556539	981	981	981	981	0
310	20231219	154600	94556539	981	981	981	981	0
311	20231219	154500	94556539	981	981	981	981	0
312	20231219	154400	94556539	981	981	981	981	0
313	20231219	154300	94556539	981	981	981	981	0
314	20231219	154200	94556539	981	981	981	981	0
315	20231219	154100	94556539	981	981	981	981	0
316	20231219	154000	94556539	981	981	981	981	0
317	20231219	153900	94556539	981	981	981	981	0
318	20231219	153800	94556539	981	981	981	981	0
319	20231219	153700	94556539	981	981	981	981	0
320	20231219	153600	94556539	981	981	981	981	0
321	20231219	153500	94556539	981	981	981	981	0
322	20231219	153400	94556539	981	981	981	981	0
323	20231219	153300	94556539	981	981	981	981	0
324	20231219	153200	94556539	981	981	981	981	0
325	20231219	153100	94556539	981	981	981	981	0
326	20231219	153000	94556539	981	981	981	981	1399
327	20231219	152900	93184120	980	980	980	980	0
328	20231219	152800	93184120	980	980	980	980	0
329	20231219	152700	93184120	980	980	980	980	0
330	20231219	152600	93184120	980	980	980	980	0
331	20231219	152500	93184120	980	980	980	980	0
332	20231219	152400	93184120	980	980	980	980	0
333	20231219	152300	93184120	980	980	980	980	0
334	20231219	152200	93184120	980	980	980	980	0
335	20231219	152100	93184120	980	980	980	980	0
336	20231219	152000	93184120	980	980	980	980	0
337	20231219	151900	93184120	980	980	980	980	800
338	20231219	151800	92400120	980	980	980	980	2000
339	20231219	151700	90440120	980	980	980	980	100
340	20231219	151600	90342120	980	980	980	980	1742
341	20231219	151500	88634960	980	980	980	980	109
342	20231219	151400	88528140	981	981	981	981	0
343	20231219	151300	88528140	981	981	981	981	1
344	20231219	151200	88527159	980	980	980	980	1
345	20231219	151100	88526179	980	980	980	980	1000
346	20231219	151000	87546179	981	981	981	981	1
347	20231219	150900	87545198	979	979	979	979	0
348	20231219	150800	87545198	979	979	979	979	0
349	20231219	150700	87545198	979	979	979	979	5
350	20231219	150600	87540303	979	980	980	979	380
351	20231219	150500	87168013	980	980	980	980	0
352	20231219	150400	87168013	980	980	980	980	0
353	20231219	150300	87168013	980	980	980	980	0
354	20231219	150200	87168013	980	980	980	980	22
355	20231219	150100	87146453	980	980	980	980	20
356	20231219	150000	87126853	980	980	980	980	19
357	20231219	145900	87108233	980	980	980	980	0
358	20231219	145800	87108233	980	980	980	980	1
359	20231219	145700	87107253	980	980	980	980	0
360	20231219	145600	87107253	980	980	980	980	5
361	20231219	145500	87102353	980	980	980	980	0
362	20231219	145400	87102353	980	980	980	980	0
363	20231219	145300	87102353	980	980	980	980	100
364	20231219	145200	87004353	980	980	980	980	0
365	20231219	145100	87004353	980	980	980	980	0
366	20231219	145000	87004353	980	980	980	980	11
367	20231219	144900	86993573	980	980	980	980	45
368	20231219	144800	86949473	980	980	980	980	88
369	20231219	144700	86863233	980	980	980	980	20
370	20231219	144600	86843633	979	980	980	979	871
371	20231219	144500	85990424	980	980	980	980	0
372	20231219	144400	85990424	980	980	980	980	2
373	20231219	144300	85988464	980	980	980	980	5
374	20231219	144200	85983564	980	980	980	980	1
375	20231219	144100	85982584	980	980	980	980	39
376	20231219	144000	85944364	980	980	980	980	0
377	20231219	143900	85944364	980	980	980	980	0
378	20231219	143800	85944364	980	980	980	980	0
379	20231219	143700	85944364	980	980	980	980	0
380	20231219	143600	85944364	980	980	980	980	1
381	20231219	143500	85943384	980	980	980	980	5
382	20231219	143400	85938484	980	980	980	980	0
383	20231219	143300	85938484	980	980	980	980	0
384	20231219	143200	85938484	980	980	980	980	0
385	20231219	143100	85938484	980	980	980	980	7
386	20231219	143000	85931624	980	980	980	980	7
387	20231219	142900	85924764	979	979	979	979	50
388	20231219	142800	85875814	980	980	980	980	0
389	20231219	142700	85875814	980	980	980	980	2
390	20231219	142600	85873854	980	980	980	980	0
391	20231219	142500	85873854	980	980	980	980	1
392	20231219	142400	85872874	980	979	980	979	529
393	20231219	142300	85354974	979	979	979	979	0
394	20231219	142200	85354974	979	979	979	979	0
395	20231219	142100	85354974	979	979	979	979	0
396	20231219	142000	85354974	979	979	979	979	0
397	20231219	141900	85354974	979	979	979	979	0
398	20231219	141800	85354974	979	979	979	979	332
399	20231219	141700	85029946	979	979	979	979	71
400	20231219	141600	84960437	980	980	980	980	0
401	20231219	141500	84960437	980	980	980	980	353
402	20231219	141400	84614497	980	980	980	980	119
403	20231219	141300	84497877	980	980	980	980	0
404	20231219	141200	84497877	980	980	980	980	0
405	20231219	141100	84497877	980	980	980	980	0
406	20231219	141000	84497877	980	980	980	980	1
407	20231219	140900	84496897	981	981	981	981	0
408	20231219	140800	84496897	981	981	981	981	0
409	20231219	140700	84496897	981	981	981	981	3
410	20231219	140600	84493954	980	980	980	980	0
411	20231219	140500	84493954	980	980	980	980	0
412	20231219	140400	84493954	980	980	980	980	50
413	20231219	140300	84444954	981	981	981	981	0
414	20231219	140200	84444954	981	981	981	981	125
415	20231219	140100	84322329	981	981	981	981	718
416	20231219	140000	83617971	980	980	980	980	0
417	20231219	135900	83617971	980	980	980	980	0
418	20231219	135800	83617971	980	980	980	980	1
419	20231219	135700	83616991	980	980	980	980	0
420	20231219	135600	83616991	980	981	981	980	12
421	20231219	135500	83605220	981	981	981	981	50
422	20231219	135400	83556170	981	981	981	981	0
423	20231219	135300	83556170	981	981	981	981	0
424	20231219	135200	83556170	981	981	981	981	0
425	20231219	135100	83556170	981	981	981	981	0
426	20231219	135000	83556170	981	981	981	981	0
427	20231219	134900	83556170	981	981	981	981	0
428	20231219	134800	83556170	981	981	981	981	0
429	20231219	134700	83556170	981	981	981	981	1
430	20231219	134600	83555189	981	981	981	981	0
431	20231219	134500	83555189	981	981	981	981	1
432	20231219	134400	83554208	981	981	981	981	0
433	20231219	134300	83554208	981	981	981	981	0
434	20231219	134200	83554208	981	981	981	981	0
435	20231219	134100	83554208	981	981	981	981	0
436	20231219	134000	83554208	981	981	981	981	0
437	20231219	133900	83554208	981	981	981	981	100
438	20231219	133800	83456108	981	981	981	981	700
439	20231219	133700	82769408	981	981	981	981	227
440	20231219	133600	82546721	981	981	981	981	0
441	20231219	133500	82546721	981	981	981	981	1
442	20231219	133400	82545740	981	981	981	981	10
443	20231219	133300	82535930	981	981	981	981	0
444	20231219	133200	82535930	981	981	981	981	71
445	20231219	133100	82466279	981	981	981	981	0
446	20231219	133000	82466279	981	981	981	981	0
447	20231219	132900	82466279	981	981	981	981	0
448	20231219	132800	82466279	981	981	981	981	80
449	20231219	132700	82387799	982	982	982	982	0
450	20231219	132600	82387799	982	982	982	982	0
451	20231219	132500	82387799	982	982	982	982	0
452	20231219	132400	82387799	982	982	982	982	0
453	20231219	132300	82387799	982	982	982	982	0
454	20231219	132200	82387799	982	982	982	982	400
455	20231219	132100	81994999	981	981	981	981	0
456	20231219	132000	81994999	981	981	981	981	0
457	20231219	131900	81994999	981	981	981	981	0
458	20231219	131800	81994999	981	982	982	981	11
459	20231219	131700	81984207	981	981	981	981	7
460	20231219	131600	81977340	981	981	981	981	1
461	20231219	131500	81976359	982	982	982	982	110
462	20231219	131400	81868339	982	982	982	982	114
463	20231219	131300	81756391	982	982	982	982	1
464	20231219	131200	81755409	982	982	982	982	5
465	20231219	131100	81750499	982	982	982	982	6
466	20231219	131000	81744607	982	982	982	982	10
467	20231219	130900	81734787	981	981	981	981	0
468	20231219	130800	81734787	981	981	981	981	0
469	20231219	130700	81734787	981	981	981	981	276
470	20231219	130600	81464031	978	981	981	978	3187
471	20231219	130500	78344022	982	982	982	982	20
472	20231219	130400	78324382	982	982	982	982	0
473	20231219	130300	78324382	982	982	982	982	0
474	20231219	130200	78324382	982	982	982	982	0
475	20231219	130100	78324382	982	982	982	982	0
476	20231219	130000	78324382	982	982	982	982	500
477	20231219	125900	77833382	982	982	982	982	0
478	20231219	125800	77833382	982	982	982	982	0
479	20231219	125700	77833382	982	982	982	982	1
480	20231219	125600	77832400	982	982	982	982	0
481	20231219	125500	77832400	982	982	982	982	0
482	20231219	125400	77832400	982	982	982	982	6
483	20231219	125300	77826508	982	982	982	982	10
484	20231219	125200	77816688	982	982	982	982	0
485	20231219	125100	77816688	982	982	982	982	4
486	20231219	125000	77812760	982	982	982	982	0
487	20231219	124900	77812760	982	982	982	982	4
488	20231219	124800	77808832	982	982	982	982	1
489	20231219	124700	77807850	981	981	981	981	0
490	20231219	124600	77807850	981	981	981	981	0
491	20231219	124500	77807850	981	981	981	981	124
492	20231219	124400	77686206	981	981	981	981	0
493	20231219	124300	77686206	981	981	981	981	110
494	20231219	124200	77578296	981	981	981	981	0
495	20231219	124100	77578296	981	981	981	981	5
496	20231219	124000	77573391	981	981	981	981	2
497	20231219	123900	77571429	981	981	981	981	1
498	20231219	123800	77570448	981	981	981	981	0
499	20231219	123700	77570448	981	981	981	981	4097
500	20231219	123600	73551291	981	981	981	981	5
501	20231219	123500	73546386	982	982	982	982	4
502	20231219	123400	73542458	982	982	982	982	17
503	20231219	123300	73525764	982	982	982	982	0
504	20231219	123200	73525764	982	982	982	982	1
505	20231219	123100	73524782	982	982	982	982	36
506	20231219	123000	73489430	981	981	981	981	0
507	20231219	122900	73489430	981	981	981	981	1000
508	20231219	122800	72508430	982	981	982	981	124
509	20231219	122700	72386754	982	982	982	982	50
510	20231219	122600	72337654	981	981	981	981	2001
511	20231219	122500	70374673	981	981	981	981	0
512	20231219	122400	70374673	981	981	981	981	0
513	20231219	122300	70374673	981	981	981	981	0
514	20231219	122200	70374673	981	981	981	981	0
515	20231219	122100	70374673	981	981	981	981	3
516	20231219	122000	70371730	981	981	981	981	0
517	20231219	121900	70371730	981	981	981	981	0
518	20231219	121800	70371730	981	981	981	981	2
519	20231219	121700	70369768	982	982	982	982	0
520	20231219	121600	70369768	982	982	982	982	30
521	20231219	121500	70340308	982	982	982	982	3
522	20231219	121400	70337362	982	982	982	982	0
523	20231219	121300	70337362	982	982	982	982	0
524	20231219	121200	70337362	982	982	982	982	0
525	20231219	121100	70337362	982	982	982	982	0
526	20231219	121000	70337362	982	980	982	980	1001
527	20231219	120900	69356380	980	980	980	980	0
528	20231219	120800	69356380	980	981	981	980	66
529	20231219	120700	69291699	982	981	982	981	472
530	20231219	120600	68828245	981	980	981	980	60
531	20231219	120500	68769435	980	980	980	980	0
532	20231219	120400	68769435	980	980	980	980	40
533	20231219	120300	68730235	980	980	980	980	6
534	20231219	120200	68724355	980	978	980	978	410
535	20231219	120100	68323367	979	981	981	979	1495
536	20231219	120000	66858609	982	982	982	982	2
537	20231219	115900	66856645	981	981	981	981	0
538	20231219	115800	66856645	981	981	981	981	1520
539	20231219	115700	65365525	981	981	981	981	300
540	20231219	115600	65071225	981	981	981	981	100
541	20231219	115500	64973125	981	981	981	981	276
542	20231219	115400	64702369	981	981	981	981	0
543	20231219	115300	64702369	981	980	981	980	39
544	20231219	115200	64664138	980	980	980	980	0
545	20231219	115100	64664138	980	980	980	980	4
546	20231219	115000	64660218	981	981	981	981	0
547	20231219	114900	64660218	981	981	981	981	20
548	20231219	114800	64640598	981	981	981	981	0
549	20231219	114700	64640598	981	981	981	981	1
550	20231219	114600	64639617	979	979	979	979	0
551	20231219	114500	64639617	979	979	979	979	0
552	20231219	114400	64639617	979	979	979	979	0
553	20231219	114300	64639617	979	979	979	979	0
554	20231219	114200	64639617	979	979	979	979	0
555	20231219	114100	64639617	979	979	979	979	0
556	20231219	114000	64639617	979	980	980	979	166
557	20231219	113900	64477101	981	981	981	981	0
558	20231219	113800	64477101	981	981	981	981	0
559	20231219	113700	64477101	981	981	981	981	4
560	20231219	113600	64473177	980	980	980	980	0
561	20231219	113500	64473177	980	980	980	980	10
562	20231219	113400	64463377	980	980	980	980	0
563	20231219	113300	64463377	980	980	980	980	1
564	20231219	113200	64462397	980	980	980	980	0
565	20231219	113100	64462397	980	980	980	980	0
566	20231219	113000	64462397	980	980	980	980	5
567	20231219	112900	64457497	980	980	980	980	30
568	20231219	112800	64428097	980	980	980	980	200
569	20231219	112700	64232097	979	980	980	979	3
570	20231219	112600	64229158	979	979	979	979	0
571	20231219	112500	64229158	979	979	979	979	112
572	20231219	112400	64119510	980	980	980	980	5
573	20231219	112300	64114610	980	980	980	980	0
574	20231219	112200	64114610	980	980	980	980	1
575	20231219	112100	64113630	980	980	980	980	1
576	20231219	112000	64112650	980	979	980	979	827
577	20231219	111900	63303016	979	979	979	979	0
578	20231219	111800	63303016	979	980	980	979	379
579	20231219	111700	62931913	981	981	981	981	0
580	20231219	111600	62931913	981	981	981	981	604
581	20231219	111500	62339389	981	981	981	981	0
582	20231219	111400	62339389	981	981	981	981	1
583	20231219	111300	62338408	981	981	981	981	0
584	20231219	111200	62338408	981	981	981	981	500
585	20231219	111100	61847908	982	982	982	982	0
586	20231219	111000	61847908	982	982	982	982	0
587	20231219	110900	61847908	982	982	982	982	11
588	20231219	110800	61837106	982	982	982	982	4
589	20231219	110700	61833178	982	982	982	982	21
590	20231219	110600	61812556	981	981	981	981	898
591	20231219	110500	60931618	981	981	981	981	2
592	20231219	110400	60929656	981	981	981	981	0
593	20231219	110300	60929656	981	981	981	981	20
594	20231219	110200	60910036	981	981	981	981	12
595	20231219	110100	60898264	980	980	980	980	0
596	20231219	110000	60898264	980	979	980	979	120
597	20231219	105900	60780677	980	981	981	980	396
598	20231219	105800	60392594	981	981	981	981	0
599	20231219	105700	60392594	981	981	981	981	0
600	20231219	105600	60392594	981	981	981	981	15
601	20231219	105500	60377879	981	981	981	981	0
602	20231219	105400	60377879	981	981	981	981	2
603	20231219	105300	60375917	981	981	981	981	1058
604	20231219	105200	59338019	981	981	981	981	5
605	20231219	105100	59333114	983	983	983	983	0
606	20231219	105000	59333114	983	983	983	983	0
607	20231219	104900	59333114	983	983	983	983	0
608	20231219	104800	59333114	983	983	983	983	0
609	20231219	104700	59333114	983	981	983	981	1000
610	20231219	104600	58351352	981	981	981	981	1
611	20231219	104500	58350371	981	982	982	981	1883
612	20231219	104400	56503143	982	982	982	982	2980
613	20231219	104300	53576783	983	982	983	982	603
614	20231219	104200	52984626	983	983	983	983	31
615	20231219	104100	52954153	983	983	983	983	0
616	20231219	104000	52954153	983	983	983	983	24
617	20231219	103900	52930561	982	982	982	982	1000
618	20231219	103800	51948561	983	983	983	983	0
619	20231219	103700	51948561	983	983	983	983	0
620	20231219	103600	51948561	983	983	983	983	0
621	20231219	103500	51948561	983	984	984	983	1442
622	20231219	103400	50531074	983	982	983	982	890
623	20231219	103300	49656634	981	980	981	980	23292
624	20231219	103200	26809552	979	979	979	979	20
625	20231219	103100	26789972	979	979	979	979	43
626	20231219	103000	26747875	979	979	979	979	74
627	20231219	102900	26675429	979	979	979	979	0
628	20231219	102800	26675429	979	979	979	979	101
629	20231219	102700	26576550	979	979	979	979	0
630	20231219	102600	26576550	979	979	979	979	2
631	20231219	102500	26574592	979	979	979	979	29
632	20231219	102400	26546201	979	980	980	979	245
633	20231219	102300	26306336	980	980	980	980	0
634	20231219	102200	26306336	980	980	980	980	0
635	20231219	102100	26306336	980	979	980	979	15
636	20231219	102000	26291647	979	979	979	979	12
637	20231219	101900	26279899	980	980	980	980	42
638	20231219	101800	26238739	980	980	980	980	8
639	20231219	101700	26230899	979	979	979	979	100
640	20231219	101600	26132999	979	979	979	979	0
641	20231219	101500	26132999	979	980	980	979	2700
642	20231219	101400	23489159	980	981	981	980	31
643	20231219	101300	23458749	980	980	980	980	160
644	20231219	101200	23301949	980	980	980	980	585
645	20231219	101100	22728649	980	980	980	980	1000
646	20231219	101000	21748649	980	980	980	980	976
647	20231219	100900	20792169	981	981	981	981	11
648	20231219	100800	20781378	981	980	981	980	3525
649	20231219	100700	17326867	981	981	981	981	1
650	20231219	100600	17325886	980	980	980	980	1385
651	20231219	100500	15968586	980	980	980	980	20
652	20231219	100400	15948986	980	980	980	980	0
653	20231219	100300	15948986	980	980	980	980	104
654	20231219	100200	15847066	979	979	979	979	0
655	20231219	100100	15847066	979	979	979	979	0
656	20231219	100000	15847066	979	980	980	979	14
657	20231219	095900	15833359	979	979	979	979	9
658	20231219	095800	15824548	980	979	980	979	6
659	20231219	095700	15818673	980	979	980	979	489
660	20231219	095600	15339636	980	980	980	980	4
661	20231219	095500	15335716	979	979	979	979	0
662	20231219	095400	15335716	979	979	979	979	109
663	20231219	095300	15229005	979	979	979	979	1
664	20231219	095200	15228026	980	980	980	980	0
665	20231219	095100	15228026	980	980	980	980	52
666	20231219	095000	15177066	981	981	981	981	0
667	20231219	094900	15177066	981	981	981	981	3
668	20231219	094800	15174123	980	980	980	980	0
669	20231219	094700	15174123	980	980	980	980	1340
670	20231219	094600	13860923	980	980	980	980	80
671	20231219	094500	13782523	981	981	981	981	7
672	20231219	094400	13775656	980	980	980	980	325
673	20231219	094300	13457156	979	979	979	979	761
674	20231219	094200	12712137	979	979	979	979	100
675	20231219	094100	12614237	979	978	979	978	62
676	20231219	094000	12553598	978	978	978	978	1
677	20231219	093900	12552620	978	979	979	978	627
678	20231219	093800	11939387	979	978	979	978	72
679	20231219	093700	11868949	979	979	979	979	11
680	20231219	093600	11858180	979	979	979	979	3
681	20231219	093500	11855243	979	979	979	979	0
682	20231219	093400	11855243	979	979	979	979	12
683	20231219	093300	11843495	979	979	979	979	3
684	20231219	093200	11840558	979	979	979	979	0
685	20231219	093100	11840558	979	979	979	979	0
686	20231219	093000	11840558	979	979	979	979	8
687	20231219	092900	11832726	979	980	980	979	22
688	20231219	092800	11811172	980	980	980	980	0
689	20231219	092700	11811172	980	980	980	980	0
690	20231219	092600	11811172	980	978	980	978	2001
691	20231219	092500	9851933	977	979	979	977	2008
692	20231219	092400	7889181	978	978	978	978	0
693	20231219	092300	7889181	978	978	978	978	100
694	20231219	092200	7791381	979	979	979	979	1
695	20231219	092100	7790402	979	979	979	979	9
696	20231219	092000	7781591	977	978	978	977	280
697	20231219	091900	7508011	978	978	978	978	0
698	20231219	091800	7508011	978	978	978	978	4
699	20231219	091700	7504099	978	978	978	978	10
700	20231219	091600	7494319	978	979	979	978	19
701	20231219	091500	7475719	979	979	979	979	20
702	20231219	091400	7456139	976	978	978	976	2351
703	20231219	091300	5159650	979	979	979	979	30
704	20231219	091200	5130280	979	979	979	979	0
705	20231219	091100	5130280	979	977	979	977	1608
706	20231219	091000	3559262	977	978	978	977	548
707	20231219	090900	3023864	979	979	979	979	1
708	20231219	090800	3022885	979	979	979	979	30
709	20231219	090700	2993515	976	979	979	976	946
710	20231219	090600	2070082	977	977	977	977	402
711	20231219	090500	1677328	977	977	977	977	19
712	20231219	090400	1658765	977	977	977	977	12
713	20231219	090300	1647041	977	977	977	976	36
714	20231219	090200	1611890	979	976	979	976	212
715	20231219	090100	1404678	976	979	979	976	80
716	20231219	090000	1326448	976	976	980	976	1359