KissMeData/331520/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210500	70491942	1000	1000	1000	1000	7070
3	20231221	210400	70491942	1000	1000	1000	1000	0
4	20231221	210300	70491942	1000	1000	1000	1000	0
5	20231221	210200	70491942	1000	1000	1000	1000	0
6	20231221	210100	70491942	1000	1000	1000	1000	0
7	20231221	210000	70491942	1000	1000	1000	1000	0
8	20231221	205900	70491942	1000	1000	1000	1000	0
9	20231221	205800	70491942	1000	1000	1000	1000	0
10	20231221	205700	70491942	1000	1000	1000	1000	0
11	20231221	205600	70491942	1000	1000	1000	1000	0
12	20231221	205500	70491942	1000	1000	1000	1000	0
13	20231221	205400	70491942	1000	1000	1000	1000	0
14	20231221	205300	70491942	1000	1000	1000	1000	0
15	20231221	205200	70491942	1000	1000	1000	1000	0
16	20231221	205100	70491942	1000	1000	1000	1000	0
17	20231221	205000	70491942	1000	1000	1000	1000	0
18	20231221	204900	70491942	1000	1000	1000	1000	0
19	20231221	204800	70491942	1000	1000	1000	1000	0
20	20231221	204700	70491942	1000	1000	1000	1000	0
21	20231221	204600	70491942	1000	1000	1000	1000	0
22	20231221	204500	70491942	1000	1000	1000	1000	0
23	20231221	204400	70491942	1000	1000	1000	1000	0
24	20231221	204300	70491942	1000	1000	1000	1000	0
25	20231221	204200	70491942	1000	1000	1000	1000	0
26	20231221	204100	70491942	1000	1000	1000	1000	0
27	20231221	204000	70491942	1000	1000	1000	1000	0
28	20231221	203900	70491942	1000	1000	1000	1000	0
29	20231221	203800	70491942	1000	1000	1000	1000	0
30	20231221	203700	70491942	1000	1000	1000	1000	0
31	20231221	203600	70491942	1000	1000	1000	1000	0
32	20231221	203500	70491942	1000	1000	1000	1000	7070
33	20231221	203400	70491942	1000	1000	1000	1000	0
34	20231221	203300	70491942	1000	1000	1000	1000	0
35	20231221	203200	70491942	1000	1000	1000	1000	0
36	20231221	203100	70491942	1000	1000	1000	1000	0
37	20231221	203000	70491942	1000	1000	1000	1000	0
38	20231221	202900	70491942	1000	1000	1000	1000	0
39	20231221	202800	70491942	1000	1000	1000	1000	0
40	20231221	202700	70491942	1000	1000	1000	1000	0
41	20231221	202600	70491942	1000	1000	1000	1000	0
42	20231221	202500	70491942	1000	1000	1000	1000	0
43	20231221	202400	70491942	1000	1000	1000	1000	0
44	20231221	202300	70491942	1000	1000	1000	1000	0
45	20231221	202200	70491942	1000	1000	1000	1000	0
46	20231221	202100	70491942	1000	1000	1000	1000	0
47	20231221	202000	70491942	1000	1000	1000	1000	0
48	20231221	201900	70491942	1000	1000	1000	1000	0
49	20231221	201800	70491942	1000	1000	1000	1000	0
50	20231221	201700	70491942	1000	1000	1000	1000	0
51	20231221	201600	70491942	1000	1000	1000	1000	0
52	20231221	201500	70491942	1000	1000	1000	1000	0
53	20231221	201400	70491942	1000	1000	1000	1000	0
54	20231221	201300	70491942	1000	1000	1000	1000	0
55	20231221	201200	70491942	1000	1000	1000	1000	0
56	20231221	201100	70491942	1000	1000	1000	1000	0
57	20231221	201000	70491942	1000	1000	1000	1000	0
58	20231221	200900	70491942	1000	1000	1000	1000	0
59	20231221	200800	70491942	1000	1000	1000	1000	0
60	20231221	200700	70491942	1000	1000	1000	1000	0
61	20231221	200600	70491942	1000	1000	1000	1000	0
62	20231221	200500	70491942	1000	1000	1000	1000	7070
63	20231221	200400	70491942	1000	1000	1000	1000	0
64	20231221	200300	70491942	1000	1000	1000	1000	0
65	20231221	200200	70491942	1000	1000	1000	1000	0
66	20231221	200100	70491942	1000	1000	1000	1000	0
67	20231221	200000	70491942	1000	1000	1000	1000	0
68	20231221	195900	70491942	1000	1000	1000	1000	0
69	20231221	195800	70491942	1000	1000	1000	1000	0
70	20231221	195700	70491942	1000	1000	1000	1000	0
71	20231221	195600	70491942	1000	1000	1000	1000	0
72	20231221	195500	70491942	1000	1000	1000	1000	0
73	20231221	195400	70491942	1000	1000	1000	1000	0
74	20231221	195300	70491942	1000	1000	1000	1000	0
75	20231221	195200	70491942	1000	1000	1000	1000	0
76	20231221	195100	70491942	1000	1000	1000	1000	0
77	20231221	195000	70491942	1000	1000	1000	1000	0
78	20231221	194900	70491942	1000	1000	1000	1000	0
79	20231221	194800	70491942	1000	1000	1000	1000	0
80	20231221	194700	70491942	1000	1000	1000	1000	0
81	20231221	194600	70491942	1000	1000	1000	1000	0
82	20231221	194500	70491942	1000	1000	1000	1000	0
83	20231221	194400	70491942	1000	1000	1000	1000	0
84	20231221	194300	70491942	1000	1000	1000	1000	0
85	20231221	194200	70491942	1000	1000	1000	1000	0
86	20231221	194100	70491942	1000	1000	1000	1000	0
87	20231221	194000	70491942	1000	1000	1000	1000	0
88	20231221	193900	70491942	1000	1000	1000	1000	0
89	20231221	193800	70491942	1000	1000	1000	1000	0
90	20231221	193700	70491942	1000	1000	1000	1000	0
91	20231221	193600	70491942	1000	1000	1000	1000	0
92	20231221	193500	70491942	1000	1000	1000	1000	7070
93	20231221	193400	70491942	1000	1000	1000	1000	0
94	20231221	193300	70491942	1000	1000	1000	1000	0
95	20231221	193200	70491942	1000	1000	1000	1000	0
96	20231221	193100	70491942	1000	1000	1000	1000	0
97	20231221	193000	70491942	1000	1000	1000	1000	0
98	20231221	192900	70491942	1000	1000	1000	1000	0
99	20231221	192800	70491942	1000	1000	1000	1000	0
100	20231221	192700	70491942	1000	1000	1000	1000	0
101	20231221	192600	70491942	1000	1000	1000	1000	0
102	20231221	192500	70491942	1000	1000	1000	1000	0
103	20231221	192400	70491942	1000	1000	1000	1000	0
104	20231221	192300	70491942	1000	1000	1000	1000	0
105	20231221	192200	70491942	1000	1000	1000	1000	0
106	20231221	192100	70491942	1000	1000	1000	1000	0
107	20231221	192000	70491942	1000	1000	1000	1000	0
108	20231221	191900	70491942	1000	1000	1000	1000	0
109	20231221	191800	70491942	1000	1000	1000	1000	0
110	20231221	191700	70491942	1000	1000	1000	1000	0
111	20231221	191600	70491942	1000	1000	1000	1000	0
112	20231221	191500	70491942	1000	1000	1000	1000	0
113	20231221	191400	70491942	1000	1000	1000	1000	0
114	20231221	191300	70491942	1000	1000	1000	1000	0
115	20231221	191200	70491942	1000	1000	1000	1000	0
116	20231221	191100	70491942	1000	1000	1000	1000	0
117	20231221	191000	70491942	1000	1000	1000	1000	0
118	20231221	190900	70491942	1000	1000	1000	1000	0
119	20231221	190800	70491942	1000	1000	1000	1000	0
120	20231221	190700	70491942	1000	1000	1000	1000	0
121	20231221	190600	70491942	1000	1000	1000	1000	0
122	20231221	190500	70491942	1000	1000	1000	1000	7070
123	20231221	190400	70491942	1000	1000	1000	1000	0
124	20231221	190300	70491942	1000	1000	1000	1000	0
125	20231221	190200	70491942	1000	1000	1000	1000	0
126	20231221	190100	70491942	1000	1000	1000	1000	0
127	20231221	190000	70491942	1000	1000	1000	1000	0
128	20231221	185900	70491942	1000	1000	1000	1000	0
129	20231221	185800	70491942	1000	1000	1000	1000	0
130	20231221	185700	70491942	1000	1000	1000	1000	0
131	20231221	185600	70491942	1000	1000	1000	1000	0
132	20231221	185500	70491942	1000	1000	1000	1000	0
133	20231221	185400	70491942	1000	1000	1000	1000	0
134	20231221	185300	70491942	1000	1000	1000	1000	0
135	20231221	185200	70491942	1000	1000	1000	1000	0
136	20231221	185100	70491942	1000	1000	1000	1000	0
137	20231221	185000	70491942	1000	1000	1000	1000	0
138	20231221	184900	70491942	1000	1000	1000	1000	0
139	20231221	184800	70491942	1000	1000	1000	1000	0
140	20231221	184700	70491942	1000	1000	1000	1000	0
141	20231221	184600	70491942	1000	1000	1000	1000	0
142	20231221	184500	70491942	1000	1000	1000	1000	0
143	20231221	184400	70491942	1000	1000	1000	1000	0
144	20231221	184300	70491942	1000	1000	1000	1000	0
145	20231221	184200	70491942	1000	1000	1000	1000	0
146	20231221	184100	70491942	1000	1000	1000	1000	0
147	20231221	184000	70491942	1000	1000	1000	1000	0
148	20231221	183900	70491942	1000	1000	1000	1000	0
149	20231221	183800	70491942	1000	1000	1000	1000	0
150	20231221	183700	70491942	1000	1000	1000	1000	0
151	20231221	183600	70491942	1000	1000	1000	1000	0
152	20231221	183500	70491942	1000	1000	1000	1000	7070
153	20231221	183400	70491942	1000	1000	1000	1000	0
154	20231221	183300	70491942	1000	1000	1000	1000	0
155	20231221	183200	70491942	1000	1000	1000	1000	0
156	20231221	183100	70491942	1000	1000	1000	1000	0
157	20231221	183000	70491942	1000	1000	1000	1000	0
158	20231221	182900	70491942	1000	1000	1000	1000	0
159	20231221	182800	70491942	1000	1000	1000	1000	0
160	20231221	182700	70491942	1000	1000	1000	1000	0
161	20231221	182600	70491942	1000	1000	1000	1000	0
162	20231221	182500	70491942	1000	1000	1000	1000	0
163	20231221	182400	70491942	1000	1000	1000	1000	0
164	20231221	182300	70491942	1000	1000	1000	1000	0
165	20231221	182200	70491942	1000	1000	1000	1000	0
166	20231221	182100	70491942	1000	1000	1000	1000	0
167	20231221	182000	70491942	1000	1000	1000	1000	0
168	20231221	181900	70491942	1000	1000	1000	1000	0
169	20231221	181800	70491942	1000	1000	1000	1000	0
170	20231221	181700	70491942	1000	1000	1000	1000	0
171	20231221	181600	70491942	1000	1000	1000	1000	0
172	20231221	181500	70491942	1000	1000	1000	1000	0
173	20231221	181400	70491942	1000	1000	1000	1000	0
174	20231221	181300	70491942	1000	1000	1000	1000	0
175	20231221	181200	70491942	1000	1000	1000	1000	0
176	20231221	181100	70491942	1000	1000	1000	1000	0
177	20231221	181000	70491942	1000	1000	1000	1000	0
178	20231221	180900	70491942	1000	1000	1000	1000	0
179	20231221	180800	70491942	1000	1000	1000	1000	0
180	20231221	180700	70491942	1000	1000	1000	1000	0
181	20231221	180600	70491942	1000	1000	1000	1000	0
182	20231221	180500	70491942	1000	1000	1000	1000	7070
183	20231221	180400	70491942	1000	1000	1000	1000	0
184	20231221	180300	70491942	1000	1000	1000	1000	0
185	20231221	180200	70491942	1000	1000	1000	1000	0
186	20231221	180100	70491942	1000	1000	1000	1000	0
187	20231221	180000	70491942	1000	1000	1000	1000	0
188	20231221	175900	70491942	1000	1000	1000	1000	0
189	20231221	175800	70491942	1000	1000	1000	1000	0
190	20231221	175700	70491942	1000	1000	1000	1000	0
191	20231221	175600	70491942	1000	1000	1000	1000	0
192	20231221	175500	70491942	1000	1000	1000	1000	0
193	20231221	175400	70491942	1000	1000	1000	1000	0
194	20231221	175300	70491942	1000	1000	1000	1000	0
195	20231221	175200	70491942	1000	1000	1000	1000	0
196	20231221	175100	70491942	1000	1000	1000	1000	0
197	20231221	175000	70491942	1000	1000	1000	1000	0
198	20231221	174900	70491942	1000	1000	1000	1000	0
199	20231221	174800	70491942	1000	1000	1000	1000	0
200	20231221	174700	70491942	1000	1000	1000	1000	0
201	20231221	174600	70491942	1000	1000	1000	1000	0
202	20231221	174500	70491942	1000	1000	1000	1000	0
203	20231221	174400	70491942	1000	1000	1000	1000	0
204	20231221	174300	70491942	1000	1000	1000	1000	0
205	20231221	174200	70491942	1000	1000	1000	1000	0
206	20231221	174100	70491942	1000	1000	1000	1000	0
207	20231221	174000	70491942	1000	1000	1000	1000	0
208	20231221	173900	70491942	1000	1000	1000	1000	0
209	20231221	173800	70491942	1000	1000	1000	1000	0
210	20231221	173700	70491942	1000	1000	1000	1000	0
211	20231221	173600	70491942	1000	1000	1000	1000	0
212	20231221	173500	70491942	1000	1000	1000	1000	7070
213	20231221	173400	70491942	1000	1000	1000	1000	0
214	20231221	173300	70491942	1000	1000	1000	1000	0
215	20231221	173200	70491942	1000	1000	1000	1000	0
216	20231221	173100	70491942	1000	1000	1000	1000	0
217	20231221	173000	70491942	1000	1000	1000	1000	0
218	20231221	172900	70491942	1000	1000	1000	1000	0
219	20231221	172800	70491942	1000	1000	1000	1000	0
220	20231221	172700	70491942	1000	1000	1000	1000	0
221	20231221	172600	70491942	1000	1000	1000	1000	0
222	20231221	172500	70491942	1000	1000	1000	1000	0
223	20231221	172400	70491942	1000	1000	1000	1000	0
224	20231221	172300	70491942	1000	1000	1000	1000	0
225	20231221	172200	70491942	1000	1000	1000	1000	0
226	20231221	172100	70491942	1000	1000	1000	1000	0
227	20231221	172000	70491942	1000	1000	1000	1000	0
228	20231221	171900	70491942	1000	1000	1000	1000	0
229	20231221	171800	70491942	1000	1000	1000	1000	0
230	20231221	171700	70491942	1000	1000	1000	1000	0
231	20231221	171600	70491942	1000	1000	1000	1000	0
232	20231221	171500	70491942	1000	1000	1000	1000	0
233	20231221	171400	70491942	1000	1000	1000	1000	0
234	20231221	171300	70491942	1000	1000	1000	1000	0
235	20231221	171200	70491942	1000	1000	1000	1000	0
236	20231221	171100	70491942	1000	1000	1000	1000	0
237	20231221	171000	70491942	1000	1000	1000	1000	0
238	20231221	170900	70491942	1000	1000	1000	1000	0
239	20231221	170800	70491942	1000	1000	1000	1000	0
240	20231221	170700	70491942	1000	1000	1000	1000	0
241	20231221	170600	70491942	1000	1000	1000	1000	0
242	20231221	170500	70491942	1000	1000	1000	1000	7070
243	20231221	170400	70491942	1000	1000	1000	1000	0
244	20231221	170300	70491942	1000	1000	1000	1000	0
245	20231221	170200	70491942	1000	1000	1000	1000	0
246	20231221	170100	70491942	1000	1000	1000	1000	0
247	20231221	170000	70491942	1000	1000	1000	1000	0
248	20231221	165900	70491942	1000	1000	1000	1000	0
249	20231221	165800	70491942	1000	1000	1000	1000	0
250	20231221	165700	70491942	1000	1000	1000	1000	0
251	20231221	165600	70491942	1000	1000	1000	1000	0
252	20231221	165500	70491942	1000	1000	1000	1000	0
253	20231221	165400	70491942	1000	1000	1000	1000	0
254	20231221	165300	70491942	1000	1000	1000	1000	0
255	20231221	165200	70491942	1000	1000	1000	1000	0
256	20231221	165100	70491942	1000	1000	1000	1000	0
257	20231221	165000	70491942	1000	1000	1000	1000	0
258	20231221	164900	70491942	1000	1000	1000	1000	0
259	20231221	164800	70491942	1000	1000	1000	1000	0
260	20231221	164700	70491942	1000	1000	1000	1000	0
261	20231221	164600	70491942	1000	1000	1000	1000	0
262	20231221	164500	70491942	1000	1000	1000	1000	0
263	20231221	164400	70491942	1000	1000	1000	1000	0
264	20231221	164300	70491942	1000	1000	1000	1000	0
265	20231221	164200	70491942	1000	1000	1000	1000	0
266	20231221	164100	70491942	1000	1000	1000	1000	0
267	20231221	164000	70491942	1000	1000	1000	1000	0
268	20231221	163900	70491942	1000	1000	1000	1000	0
269	20231221	163800	70491942	1000	1000	1000	1000	0
270	20231221	163700	70491942	1000	1000	1000	1000	0
271	20231221	163600	70491942	1000	1000	1000	1000	0
272	20231221	163500	70491942	1000	1000	1000	1000	7070
273	20231221	163400	70491942	1000	1000	1000	1000	0
274	20231221	163300	70491942	1000	1000	1000	1000	0
275	20231221	163200	70491942	1000	1000	1000	1000	0
276	20231221	163100	70491942	1000	1000	1000	1000	0
277	20231221	163000	70491942	1000	1000	1000	1000	0
278	20231221	162900	70491942	1000	1000	1000	1000	0
279	20231221	162800	70491942	1000	1000	1000	1000	0
280	20231221	162700	70491942	1000	1000	1000	1000	0
281	20231221	162600	70491942	1000	1000	1000	1000	0
282	20231221	162500	70491942	1000	1000	1000	1000	0
283	20231221	162400	70491942	1000	1000	1000	1000	0
284	20231221	162300	70491942	1000	1000	1000	1000	0
285	20231221	162200	70491942	1000	1000	1000	1000	0
286	20231221	162100	70491942	1000	1000	1000	1000	0
287	20231221	162000	70491942	1000	1000	1000	1000	0
288	20231221	161900	70491942	1000	1000	1000	1000	0
289	20231221	161800	70491942	1000	1000	1000	1000	0
290	20231221	161700	70491942	1000	1000	1000	1000	0
291	20231221	161600	70491942	1000	1000	1000	1000	0
292	20231221	161500	70491942	1000	1000	1000	1000	0
293	20231221	161400	70491942	1000	1000	1000	1000	0
294	20231221	161300	70491942	1000	1000	1000	1000	0
295	20231221	161200	70491942	1000	1000	1000	1000	0
296	20231221	161100	70491942	1000	1000	1000	1000	0
297	20231221	161000	70491942	1000	1000	1000	1000	0
298	20231221	160900	70491942	1000	1000	1000	1000	0
299	20231221	160800	70491942	1000	1000	1000	1000	0
300	20231221	160700	70491942	1000	1000	1000	1000	0
301	20231221	160600	70491942	1000	1000	1000	1000	0
302	20231221	160500	70491942	1000	1000	1000	1000	7070
303	20231221	160400	70491942	1000	1000	1000	1000	0
304	20231221	160300	70491942	1000	1000	1000	1000	0
305	20231221	160200	70491942	1000	1000	1000	1000	0
306	20231221	160100	70491942	1000	1000	1000	1000	0
307	20231221	160000	70491942	1000	1000	1000	1000	0
308	20231221	155900	70491942	1000	1000	1000	1000	0
309	20231221	155800	70491942	1000	1000	1000	1000	0
310	20231221	155700	70491942	1000	1000	1000	1000	0
311	20231221	155600	70491942	1000	1000	1000	1000	0
312	20231221	155500	70491942	1000	1000	1000	1000	0
313	20231221	155400	70491942	1000	1000	1000	1000	0
314	20231221	155300	70491942	1000	1000	1000	1000	0
315	20231221	155200	70491942	1000	1000	1000	1000	0
316	20231221	155100	70491942	1000	1000	1000	1000	0
317	20231221	155000	70491942	1000	1000	1000	1000	0
318	20231221	154900	70491942	1000	1000	1000	1000	0
319	20231221	154800	70491942	1000	1000	1000	1000	0
320	20231221	154700	70491942	1000	1000	1000	1000	0
321	20231221	154600	70491942	1000	1000	1000	1000	0
322	20231221	154500	70491942	1000	1000	1000	1000	0
323	20231221	154400	70491942	1000	1000	1000	1000	0
324	20231221	154300	70491942	1000	1000	1000	1000	0
325	20231221	154200	70491942	1000	1000	1000	1000	0
326	20231221	154100	70491942	1000	1000	1000	1000	0
327	20231221	154000	70491942	1000	1000	1000	1000	0
328	20231221	153900	70491942	1000	1000	1000	1000	0
329	20231221	153800	70491942	1000	1000	1000	1000	0
330	20231221	153700	70491942	1000	1000	1000	1000	0
331	20231221	153600	70491942	1000	1000	1000	1000	0
332	20231221	153500	70491942	1000	1000	1000	1000	7070
333	20231221	153400	70491942	1000	1000	1000	1000	0
334	20231221	153300	70491942	1000	1000	1000	1000	0
335	20231221	153200	70491942	1000	1000	1000	1000	0
336	20231221	153100	70491942	1000	1000	1000	1000	0
337	20231221	153000	70491942	1000	1000	1000	1000	7070
338	20231221	152900	63421942	995	995	995	995	0
339	20231221	152800	63421942	995	995	995	995	0
340	20231221	152700	63421942	995	995	995	995	0
341	20231221	152600	63421942	995	995	995	995	0
342	20231221	152500	63421942	995	995	995	995	0
343	20231221	152400	63421942	995	995	995	995	0
344	20231221	152300	63421942	995	995	995	995	0
345	20231221	152200	63421942	995	995	995	995	0
346	20231221	152100	63421942	995	995	995	995	0
347	20231221	152000	63421942	995	995	995	995	0
348	20231221	151900	63421942	995	989	995	989	13
349	20231221	151800	63409043	995	995	995	989	21
350	20231221	151700	63388218	990	993	995	990	14
351	20231221	151600	63374337	995	993	995	993	4
352	20231221	151500	63370359	995	995	995	995	0
353	20231221	151400	63370359	995	994	995	994	500
354	20231221	151300	62872958	994	994	994	994	1
355	20231221	151200	62871964	991	991	991	991	1
356	20231221	151100	62870973	995	992	995	992	50
357	20231221	151000	62821280	995	995	995	995	0
358	20231221	150900	62821280	995	994	995	994	111
359	20231221	150800	62710895	995	995	995	995	1
360	20231221	150700	62709900	994	994	994	994	150
361	20231221	150600	62560800	994	986	994	985	4
362	20231221	150500	62556849	994	994	994	994	0
363	20231221	150400	62556849	994	994	994	994	0
364	20231221	150300	62556849	994	990	994	985	19
365	20231221	150200	62538060	994	994	994	994	1
366	20231221	150100	62537066	985	994	994	985	19
367	20231221	150000	62518342	985	994	994	985	19
368	20231221	145900	62499618	985	985	994	985	55
369	20231221	145800	62445434	994	994	994	985	121
370	20231221	145700	62326141	989	989	989	989	1000
371	20231221	145600	61337141	994	994	994	994	333
372	20231221	145500	61006139	994	994	994	994	0
373	20231221	145400	61006139	994	994	994	994	0
374	20231221	145300	61006139	994	994	994	994	0
375	20231221	145200	61006139	994	994	994	994	6
376	20231221	145100	61000175	994	994	994	994	0
377	20231221	145000	61000175	994	994	994	994	0
378	20231221	144900	61000175	994	994	994	994	10
379	20231221	144800	60990235	994	994	994	994	0
380	20231221	144700	60990235	994	991	994	991	24
381	20231221	144600	60966448	995	995	995	995	0
382	20231221	144500	60966448	995	995	995	995	0
383	20231221	144400	60966448	995	990	995	990	21
384	20231221	144300	60945653	995	995	995	995	0
385	20231221	144200	60945653	995	995	995	995	1
386	20231221	144100	60944658	985	987	987	985	2390
387	20231221	144000	58590040	991	991	991	991	0
388	20231221	143900	58590040	991	991	991	991	0
389	20231221	143800	58590040	991	991	991	991	177
390	20231221	143700	58414633	991	991	991	991	333
391	20231221	143600	58084630	991	991	991	991	100
392	20231221	143500	57985530	992	992	992	992	100
393	20231221	143400	57886330	992	992	992	992	0
394	20231221	143300	57886330	992	992	992	992	1304
395	20231221	143200	56592762	994	994	994	994	0
396	20231221	143100	56592762	994	994	994	994	1
397	20231221	143000	56591768	986	987	987	986	841
398	20231221	142900	55762425	994	987	994	987	801
399	20231221	142800	54971831	994	994	994	994	0
400	20231221	142700	54971831	994	994	994	994	0
401	20231221	142600	54971831	994	994	994	994	0
402	20231221	142500	54971831	994	991	994	991	32
403	20231221	142400	54940116	994	994	994	994	2
404	20231221	142300	54938128	987	994	995	987	37
405	20231221	142200	54901487	994	994	994	994	0
406	20231221	142100	54901487	994	990	994	986	3001
407	20231221	142000	51938417	994	989	994	989	19
408	20231221	141900	51919621	995	995	995	995	0
409	20231221	141800	51919621	995	995	995	995	0
410	20231221	141700	51919621	995	995	995	995	0
411	20231221	141600	51919621	995	995	995	995	0
412	20231221	141500	51919621	995	995	995	995	0
413	20231221	141400	51919621	995	995	995	995	0
414	20231221	141300	51919621	995	995	995	995	0
415	20231221	141200	51919621	995	995	995	995	11
416	20231221	141100	51908676	995	993	995	987	3001
417	20231221	141000	48938843	995	995	995	995	0
418	20231221	140900	48938843	995	995	995	995	0
419	20231221	140800	48938843	995	995	995	995	0
420	20231221	140700	48938843	995	995	995	995	0
421	20231221	140600	48938843	995	994	995	994	8
422	20231221	140500	48930890	996	996	996	996	0
423	20231221	140400	48930890	996	996	996	996	0
424	20231221	140300	48930890	996	996	996	996	0
425	20231221	140200	48930890	996	996	996	996	0
426	20231221	140100	48930890	996	996	996	996	1
427	20231221	140000	48929894	996	996	996	996	0
428	20231221	135900	48929894	996	996	996	996	0
429	20231221	135800	48929894	996	996	996	996	0
430	20231221	135700	48929894	996	996	996	996	0
431	20231221	135600	48929894	996	996	996	996	0
432	20231221	135500	48929894	996	995	996	995	333
433	20231221	135400	48598326	996	996	996	996	0
434	20231221	135300	48598326	996	995	996	995	333
435	20231221	135200	48266983	995	995	995	995	0
436	20231221	135100	48266983	995	995	995	995	0
437	20231221	135000	48266983	995	995	995	995	0
438	20231221	134900	48266983	995	995	996	995	338
439	20231221	134800	47930651	996	996	996	996	0
440	20231221	134700	47930651	996	996	996	996	0
441	20231221	134600	47930651	996	996	996	996	0
442	20231221	134500	47930651	996	996	996	996	0
443	20231221	134400	47930651	996	996	996	996	0
444	20231221	134300	47930651	996	993	996	993	15
445	20231221	134200	47915753	993	994	994	993	7
446	20231221	134100	47908801	996	995	996	995	35
447	20231221	134000	47873972	994	994	994	994	50
448	20231221	133900	47824272	994	994	994	994	0
449	20231221	133800	47824272	994	994	994	994	0
450	20231221	133700	47824272	994	994	994	993	32
451	20231221	133600	47792465	992	992	994	990	2007
452	20231221	133500	45803907	994	994	994	994	250
453	20231221	133400	45555407	995	995	995	995	0
454	20231221	133300	45555407	995	995	995	995	0
455	20231221	133200	45555407	995	995	995	995	0
456	20231221	133100	45555407	995	995	995	995	0
457	20231221	133000	45555407	995	995	995	995	0
458	20231221	132900	45555407	995	995	995	995	0
459	20231221	132800	45555407	995	995	995	995	0
460	20231221	132700	45555407	995	995	995	995	0
461	20231221	132600	45555407	995	995	995	995	0
462	20231221	132500	45555407	995	995	995	995	0
463	20231221	132400	45555407	995	995	995	995	0
464	20231221	132300	45555407	995	995	995	995	0
465	20231221	132200	45555407	995	995	995	995	0
466	20231221	132100	45555407	995	995	995	995	0
467	20231221	132000	45555407	995	995	995	995	0
468	20231221	131900	45555407	995	995	995	995	0
469	20231221	131800	45555407	995	995	995	995	0
470	20231221	131700	45555407	995	995	995	995	0
471	20231221	131600	45555407	995	995	995	995	0
472	20231221	131500	45555407	995	995	995	995	0
473	20231221	131400	45555407	995	995	995	995	0
474	20231221	131300	45555407	995	995	995	995	0
475	20231221	131200	45555407	995	990	995	990	74
476	20231221	131100	45482137	991	995	995	991	34
477	20231221	131000	45448439	990	991	991	990	553
478	20231221	130900	44900681	993	993	993	993	3
479	20231221	130800	44897702	994	994	994	994	0
480	20231221	130700	44897702	994	994	994	994	1
481	20231221	130600	44896708	994	992	994	992	3
482	20231221	130500	44893730	995	995	995	995	0
483	20231221	130400	44893730	995	995	995	995	0
484	20231221	130300	44893730	995	995	995	995	0
485	20231221	130200	44893730	995	995	995	995	300
486	20231221	130100	44595230	995	995	995	995	0
487	20231221	130000	44595230	995	995	995	995	0
488	20231221	125900	44595230	995	995	995	995	0
489	20231221	125800	44595230	995	995	995	995	0
490	20231221	125700	44595230	995	995	995	995	0
491	20231221	125600	44595230	995	995	995	995	0
492	20231221	125500	44595230	995	995	995	995	0
493	20231221	125400	44595230	995	995	995	995	1
494	20231221	125300	44594235	991	991	991	991	0
495	20231221	125200	44594235	991	993	993	991	5
496	20231221	125100	44589275	995	995	995	995	0
497	20231221	125000	44589275	995	994	995	994	11
498	20231221	124900	44578340	991	993	993	991	87
499	20231221	124800	44491952	994	994	994	994	7
500	20231221	124700	44484994	996	996	996	996	0
501	20231221	124600	44484994	996	996	996	996	0
502	20231221	124500	44484994	996	996	996	996	0
503	20231221	124400	44484994	996	996	996	996	0
504	20231221	124300	44484994	996	996	996	996	0
505	20231221	124200	44484994	996	995	996	995	4
506	20231221	124100	44481013	993	994	994	993	921
507	20231221	124000	43566456	994	995	995	994	140
508	20231221	123900	43427295	996	996	996	996	0
509	20231221	123800	43427295	996	996	996	996	0
510	20231221	123700	43427295	996	996	996	996	2
511	20231221	123600	43425303	996	996	996	996	0
512	20231221	123500	43425303	996	996	996	996	1
513	20231221	123400	43424307	994	994	994	994	300
514	20231221	123300	43126107	994	994	994	994	0
515	20231221	123200	43126107	994	994	994	994	0
516	20231221	123100	43126107	994	994	994	994	562
517	20231221	123000	42567479	994	994	994	994	9
518	20231221	122900	42558533	994	994	994	994	0
519	20231221	122800	42558533	994	994	994	994	0
520	20231221	122700	42558533	994	994	994	994	0
521	20231221	122600	42558533	994	994	994	994	0
522	20231221	122500	42558533	994	994	994	994	0
523	20231221	122400	42558533	994	994	994	994	0
524	20231221	122300	42558533	994	994	994	994	0
525	20231221	122200	42558533	994	994	994	994	0
526	20231221	122100	42558533	994	994	994	994	0
527	20231221	122000	42558533	994	994	994	994	0
528	20231221	121900	42558533	994	994	994	994	0
529	20231221	121800	42558533	994	994	994	994	0
530	20231221	121700	42558533	994	993	994	993	179
531	20231221	121600	42380781	993	993	993	993	1
532	20231221	121500	42379788	987	993	993	987	121
533	20231221	121400	42259916	992	992	992	992	0
534	20231221	121300	42259916	992	992	992	992	49
535	20231221	121200	42211308	993	993	993	993	0
536	20231221	121100	42211308	993	993	993	993	0
537	20231221	121000	42211308	993	993	993	993	0
538	20231221	120900	42211308	993	993	993	993	0
539	20231221	120800	42211308	993	992	993	992	12
540	20231221	120700	42199403	986	989	989	986	35
541	20231221	120600	42164794	993	993	993	993	3
542	20231221	120500	42161815	993	993	993	993	0
543	20231221	120400	42161815	993	990	993	990	45
544	20231221	120300	42117262	986	989	989	986	10
545	20231221	120200	42107387	993	988	993	988	2
546	20231221	120100	42105406	993	993	993	993	0
547	20231221	120000	42105406	993	992	993	986	166
548	20231221	115900	41941335	994	994	994	994	0
549	20231221	115800	41941335	994	994	994	994	0
550	20231221	115700	41941335	994	994	994	994	0
551	20231221	115600	41941335	994	994	994	994	0
552	20231221	115500	41941335	994	994	994	994	0
553	20231221	115400	41941335	994	994	994	994	21
554	20231221	115300	41920461	994	994	994	994	0
555	20231221	115200	41920461	994	994	994	994	0
556	20231221	115100	41920461	994	994	994	994	0
557	20231221	115000	41920461	994	994	994	994	0
558	20231221	114900	41920461	994	994	994	994	0
559	20231221	114800	41920461	994	994	994	994	0
560	20231221	114700	41920461	994	994	994	994	0
561	20231221	114600	41920461	994	994	994	994	0
562	20231221	114500	41920461	994	990	994	985	101
563	20231221	114400	41820786	994	994	994	994	0
564	20231221	114300	41820786	994	994	994	994	0
565	20231221	114200	41820786	994	994	994	994	1
566	20231221	114100	41819792	991	991	991	991	0
567	20231221	114000	41819792	991	992	994	991	1417
568	20231221	113900	40414168	992	992	992	992	1000
569	20231221	113800	39422168	994	994	994	994	0
570	20231221	113700	39422168	994	994	994	994	0
571	20231221	113600	39422168	994	994	994	994	1
572	20231221	113500	39421174	994	994	994	994	0
573	20231221	113400	39421174	994	994	994	994	0
574	20231221	113300	39421174	994	990	994	990	2465
575	20231221	113200	36980355	991	991	991	991	0
576	20231221	113100	36980355	991	991	991	991	0
577	20231221	113000	36980355	991	991	991	991	0
578	20231221	112900	36980355	991	991	991	991	0
579	20231221	112800	36980355	991	991	991	991	0
580	20231221	112700	36980355	991	991	991	991	0
581	20231221	112600	36980355	991	991	991	991	0
582	20231221	112500	36980355	991	991	991	991	0
583	20231221	112400	36980355	991	991	991	991	0
584	20231221	112300	36980355	991	991	991	991	0
585	20231221	112200	36980355	991	991	991	991	0
586	20231221	112100	36980355	991	991	991	991	0
587	20231221	112000	36980355	991	991	991	991	0
588	20231221	111900	36980355	991	991	991	991	0
589	20231221	111800	36980355	991	988	991	985	2540
590	20231221	111700	34478293	985	985	985	985	1
591	20231221	111600	34477308	991	991	991	991	0
592	20231221	111500	34477308	991	991	991	991	0
593	20231221	111400	34477308	991	991	991	991	50
594	20231221	111300	34427758	991	991	991	991	1
595	20231221	111200	34426767	985	985	985	985	150
596	20231221	111100	34279017	992	992	992	992	0
597	20231221	111000	34279017	992	992	992	992	0
598	20231221	110900	34279017	992	992	992	992	0
599	20231221	110800	34279017	992	992	992	992	0
600	20231221	110700	34279017	992	985	992	985	501
601	20231221	110600	33785525	985	985	985	985	154
602	20231221	110500	33633835	985	986	986	985	2000
603	20231221	110400	31663307	994	994	994	994	0
604	20231221	110300	31663307	994	986	994	986	2
605	20231221	110200	31661327	994	994	994	994	0
606	20231221	110100	31661327	994	994	994	994	0
607	20231221	110000	31661327	994	994	994	994	0
608	20231221	105900	31661327	994	994	994	994	1
609	20231221	105800	31660333	985	985	985	985	0
610	20231221	105700	31660333	985	988	988	985	318
611	20231221	105600	31346710	989	990	990	989	814
612	20231221	105500	30540961	996	996	996	996	0
613	20231221	105400	30540961	996	996	996	996	0
614	20231221	105300	30540961	996	996	996	996	12
615	20231221	105200	30529009	996	996	996	996	0
616	20231221	105100	30529009	996	996	996	996	0
617	20231221	105000	30529009	996	996	996	996	0
618	20231221	104900	30529009	996	996	996	996	1
619	20231221	104800	30528013	990	990	990	990	166
620	20231221	104700	30363673	997	997	997	997	0
621	20231221	104600	30363673	997	997	997	997	0
622	20231221	104500	30363673	997	997	997	997	0
623	20231221	104400	30363673	997	997	997	997	0
624	20231221	104300	30363673	997	997	997	997	0
625	20231221	104200	30363673	997	997	997	997	7
626	20231221	104100	30356694	995	995	995	995	100
627	20231221	104000	30257194	995	995	995	995	0
628	20231221	103900	30257194	995	995	995	995	0
629	20231221	103800	30257194	995	995	995	995	0
630	20231221	103700	30257194	995	995	995	995	0
631	20231221	103600	30257194	995	995	995	995	1
632	20231221	103500	30256199	994	994	994	994	43
633	20231221	103400	30213457	994	994	994	994	0
634	20231221	103300	30213457	994	994	994	994	0
635	20231221	103200	30213457	994	994	994	994	0
636	20231221	103100	30213457	994	994	994	994	0
637	20231221	103000	30213457	994	994	994	994	0
638	20231221	102900	30213457	994	993	994	993	38
639	20231221	102800	30175721	988	988	988	988	5001
640	20231221	102700	25234733	988	988	988	988	18
641	20231221	102600	25216949	996	996	996	996	0
642	20231221	102500	25216949	996	996	996	996	0
643	20231221	102400	25216949	996	996	996	996	1
644	20231221	102300	25215953	996	996	996	988	3
645	20231221	102200	25212973	990	990	990	990	48
646	20231221	102100	25165453	996	996	996	996	0
647	20231221	102000	25165453	996	996	996	996	0
648	20231221	101900	25165453	996	996	996	996	0
649	20231221	101800	25165453	996	996	996	996	1
650	20231221	101700	25164457	996	996	996	996	1
651	20231221	101600	25163461	989	989	996	988	58
652	20231221	101500	25106087	997	995	997	989	104
653	20231221	101400	25002710	997	997	997	988	3842
654	20231221	101300	21205040	990	990	997	990	37
655	20231221	101200	21168403	997	997	997	997	0
656	20231221	101100	21168403	997	997	997	997	0
657	20231221	101000	21168403	997	997	997	997	0
658	20231221	100900	21168403	997	997	997	990	21
659	20231221	100800	21147593	990	990	997	990	78
660	20231221	100700	21070331	997	991	997	990	139
661	20231221	100600	20932267	994	992	994	990	9
662	20231221	100500	20923344	994	994	994	994	0
663	20231221	100400	20923344	994	993	994	990	111
664	20231221	100300	20813206	992	992	992	992	0
665	20231221	100200	20813206	992	992	992	992	501
666	20231221	100100	20316214	992	992	992	992	100
667	20231221	100000	20217014	994	994	994	994	40
668	20231221	095900	20177254	994	994	994	994	1
669	20231221	095800	20176260	992	994	994	992	131
670	20231221	095700	20046286	994	994	994	994	115
671	20231221	095600	19931976	994	994	994	994	122
672	20231221	095500	19810708	994	994	994	994	87
673	20231221	095400	19724230	994	994	994	994	0
674	20231221	095300	19724230	994	994	994	990	32
675	20231221	095200	19692494	994	992	994	990	21
676	20231221	095100	19671698	994	994	994	994	0
677	20231221	095000	19671698	994	994	994	994	2
678	20231221	094900	19669710	990	993	993	990	2269
679	20231221	094800	17416637	994	994	994	994	0
680	20231221	094700	17416637	994	994	994	994	0
681	20231221	094600	17416637	994	994	994	994	0
682	20231221	094500	17416637	994	994	994	994	0
683	20231221	094400	17416637	994	994	994	994	0
684	20231221	094300	17416637	994	994	994	994	0
685	20231221	094200	17416637	994	994	994	994	3
686	20231221	094100	17413655	993	992	993	992	28
687	20231221	094000	17385869	993	993	993	993	30
688	20231221	093900	17356079	992	992	992	992	4
689	20231221	093800	17352111	993	993	993	992	539
690	20231221	093700	16816902	993	993	993	993	4
691	20231221	093600	16812930	993	991	993	991	37
692	20231221	093500	16776261	993	993	993	993	2
693	20231221	093400	16774275	993	993	993	993	32
694	20231221	093300	16742499	993	992	993	992	32
695	20231221	093200	16710754	993	993	993	993	1
696	20231221	093100	16709761	991	991	991	991	276
697	20231221	093000	16436245	993	993	993	993	1
698	20231221	092900	16435252	991	991	991	991	0
699	20231221	092800	16435252	991	992	992	991	1866
700	20231221	092700	14586043	993	993	993	993	1
701	20231221	092600	14585050	993	993	993	993	0
702	20231221	092500	14585050	993	993	993	993	32
703	20231221	092400	14553274	991	991	991	991	18
704	20231221	092300	14535436	992	992	992	992	0
705	20231221	092200	14535436	992	992	992	992	1007
706	20231221	092100	13536492	993	993	993	993	0
707	20231221	092000	13536492	993	995	995	993	716
708	20231221	091900	12825483	997	993	997	992	7
709	20231221	091800	12818529	997	992	997	992	2
710	20231221	091700	12816540	992	992	992	992	0
711	20231221	091600	12816540	992	991	992	991	49
712	20231221	091500	12767938	991	991	991	991	0
713	20231221	091400	12767938	991	993	995	991	7
714	20231221	091300	12760990	993	993	993	993	13
715	20231221	091200	12748081	994	995	995	991	336
716	20231221	091100	12414901	997	997	997	997	2
717	20231221	091000	12412907	991	996	996	991	518
718	20231221	090900	11897069	996	996	996	996	0
719	20231221	090800	11897069	996	995	996	995	20
720	20231221	090700	11877167	986	995	996	986	27
721	20231221	090600	11850463	982	996	996	982	73
722	20231221	090500	11778379	988	988	998	988	1575
723	20231221	090400	10220723	988	986	988	986	1174
724	20231221	090300	9062020	975	978	978	975	5040
725	20231221	090200	4143891	990	990	990	990	100
726	20231221	090100	4044891	990	990	990	990	1
727	20231221	090000	4043901	975	987	990	975	4101