KissMeData/322190/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210300	97523	108	108	108	108	40
3	20231221	210200	97523	108	108	108	108	0
4	20231221	210100	97523	108	108	108	108	0
5	20231221	210000	97523	108	108	108	108	0
6	20231221	205900	97523	108	108	108	108	0
7	20231221	205800	97523	108	108	108	108	0
8	20231221	205700	97523	108	108	108	108	0
9	20231221	205600	97523	108	108	108	108	0
10	20231221	205500	97523	108	108	108	108	0
11	20231221	205400	97523	108	108	108	108	0
12	20231221	205300	97523	108	108	108	108	0
13	20231221	205200	97523	108	108	108	108	0
14	20231221	205100	97523	108	108	108	108	0
15	20231221	205000	97523	108	108	108	108	0
16	20231221	204900	97523	108	108	108	108	0
17	20231221	204800	97523	108	108	108	108	0
18	20231221	204700	97523	108	108	108	108	0
19	20231221	204600	97523	108	108	108	108	0
20	20231221	204500	97523	108	108	108	108	0
21	20231221	204400	97523	108	108	108	108	0
22	20231221	204300	97523	108	108	108	108	0
23	20231221	204200	97523	108	108	108	108	0
24	20231221	204100	97523	108	108	108	108	0
25	20231221	204000	97523	108	108	108	108	0
26	20231221	203900	97523	108	108	108	108	0
27	20231221	203800	97523	108	108	108	108	0
28	20231221	203700	97523	108	108	108	108	0
29	20231221	203600	97523	108	108	108	108	0
30	20231221	203500	97523	108	108	108	108	0
31	20231221	203400	97523	108	108	108	108	0
32	20231221	203300	97523	108	108	108	108	40
33	20231221	203200	97523	108	108	108	108	0
34	20231221	203100	97523	108	108	108	108	0
35	20231221	203000	97523	108	108	108	108	0
36	20231221	202900	97523	108	108	108	108	0
37	20231221	202800	97523	108	108	108	108	0
38	20231221	202700	97523	108	108	108	108	0
39	20231221	202600	97523	108	108	108	108	0
40	20231221	202500	97523	108	108	108	108	0
41	20231221	202400	97523	108	108	108	108	0
42	20231221	202300	97523	108	108	108	108	0
43	20231221	202200	97523	108	108	108	108	0
44	20231221	202100	97523	108	108	108	108	0
45	20231221	202000	97523	108	108	108	108	0
46	20231221	201900	97523	108	108	108	108	0
47	20231221	201800	97523	108	108	108	108	0
48	20231221	201700	97523	108	108	108	108	0
49	20231221	201600	97523	108	108	108	108	0
50	20231221	201500	97523	108	108	108	108	0
51	20231221	201400	97523	108	108	108	108	0
52	20231221	201300	97523	108	108	108	108	0
53	20231221	201200	97523	108	108	108	108	0
54	20231221	201100	97523	108	108	108	108	0
55	20231221	201000	97523	108	108	108	108	0
56	20231221	200900	97523	108	108	108	108	0
57	20231221	200800	97523	108	108	108	108	0
58	20231221	200700	97523	108	108	108	108	0
59	20231221	200600	97523	108	108	108	108	0
60	20231221	200500	97523	108	108	108	108	0
61	20231221	200400	97523	108	108	108	108	0
62	20231221	200300	97523	108	108	108	108	40
63	20231221	200200	97523	108	108	108	108	0
64	20231221	200100	97523	108	108	108	108	0
65	20231221	200000	97523	108	108	108	108	0
66	20231221	195900	97523	108	108	108	108	0
67	20231221	195800	97523	108	108	108	108	0
68	20231221	195700	97523	108	108	108	108	0
69	20231221	195600	97523	108	108	108	108	0
70	20231221	195500	97523	108	108	108	108	0
71	20231221	195400	97523	108	108	108	108	0
72	20231221	195300	97523	108	108	108	108	0
73	20231221	195200	97523	108	108	108	108	0
74	20231221	195100	97523	108	108	108	108	0
75	20231221	195000	97523	108	108	108	108	0
76	20231221	194900	97523	108	108	108	108	0
77	20231221	194800	97523	108	108	108	108	0
78	20231221	194700	97523	108	108	108	108	0
79	20231221	194600	97523	108	108	108	108	0
80	20231221	194500	97523	108	108	108	108	0
81	20231221	194400	97523	108	108	108	108	0
82	20231221	194300	97523	108	108	108	108	0
83	20231221	194200	97523	108	108	108	108	0
84	20231221	194100	97523	108	108	108	108	0
85	20231221	194000	97523	108	108	108	108	0
86	20231221	193900	97523	108	108	108	108	0
87	20231221	193800	97523	108	108	108	108	0
88	20231221	193700	97523	108	108	108	108	0
89	20231221	193600	97523	108	108	108	108	0
90	20231221	193500	97523	108	108	108	108	0
91	20231221	193400	97523	108	108	108	108	0
92	20231221	193300	97523	108	108	108	108	40
93	20231221	193200	97523	108	108	108	108	0
94	20231221	193100	97523	108	108	108	108	0
95	20231221	193000	97523	108	108	108	108	0
96	20231221	192900	97523	108	108	108	108	0
97	20231221	192800	97523	108	108	108	108	0
98	20231221	192700	97523	108	108	108	108	0
99	20231221	192600	97523	108	108	108	108	0
100	20231221	192500	97523	108	108	108	108	0
101	20231221	192400	97523	108	108	108	108	0
102	20231221	192300	97523	108	108	108	108	0
103	20231221	192200	97523	108	108	108	108	0
104	20231221	192100	97523	108	108	108	108	0
105	20231221	192000	97523	108	108	108	108	0
106	20231221	191900	97523	108	108	108	108	0
107	20231221	191800	97523	108	108	108	108	0
108	20231221	191700	97523	108	108	108	108	0
109	20231221	191600	97523	108	108	108	108	0
110	20231221	191500	97523	108	108	108	108	0
111	20231221	191400	97523	108	108	108	108	0
112	20231221	191300	97523	108	108	108	108	0
113	20231221	191200	97523	108	108	108	108	0
114	20231221	191100	97523	108	108	108	108	0
115	20231221	191000	97523	108	108	108	108	0
116	20231221	190900	97523	108	108	108	108	0
117	20231221	190800	97523	108	108	108	108	0
118	20231221	190700	97523	108	108	108	108	0
119	20231221	190600	97523	108	108	108	108	0
120	20231221	190500	97523	108	108	108	108	0
121	20231221	190400	97523	108	108	108	108	0
122	20231221	190300	97523	108	108	108	108	40
123	20231221	190200	97523	108	108	108	108	0
124	20231221	190100	97523	108	108	108	108	0
125	20231221	190000	97523	108	108	108	108	0
126	20231221	185900	97523	108	108	108	108	0
127	20231221	185800	97523	108	108	108	108	0
128	20231221	185700	97523	108	108	108	108	0
129	20231221	185600	97523	108	108	108	108	0
130	20231221	185500	97523	108	108	108	108	0
131	20231221	185400	97523	108	108	108	108	0
132	20231221	185300	97523	108	108	108	108	0
133	20231221	185200	97523	108	108	108	108	0
134	20231221	185100	97523	108	108	108	108	0
135	20231221	185000	97523	108	108	108	108	0
136	20231221	184900	97523	108	108	108	108	0
137	20231221	184800	97523	108	108	108	108	0
138	20231221	184700	97523	108	108	108	108	0
139	20231221	184600	97523	108	108	108	108	0
140	20231221	184500	97523	108	108	108	108	0
141	20231221	184400	97523	108	108	108	108	0
142	20231221	184300	97523	108	108	108	108	0
143	20231221	184200	97523	108	108	108	108	0
144	20231221	184100	97523	108	108	108	108	0
145	20231221	184000	97523	108	108	108	108	0
146	20231221	183900	97523	108	108	108	108	0
147	20231221	183800	97523	108	108	108	108	0
148	20231221	183700	97523	108	108	108	108	0
149	20231221	183600	97523	108	108	108	108	0
150	20231221	183500	97523	108	108	108	108	0
151	20231221	183400	97523	108	108	108	108	0
152	20231221	183300	97523	108	108	108	108	40
153	20231221	183200	97523	108	108	108	108	0
154	20231221	183100	97523	108	108	108	108	0
155	20231221	183000	97523	108	108	108	108	0
156	20231221	182900	97523	108	108	108	108	0
157	20231221	182800	97523	108	108	108	108	0
158	20231221	182700	97523	108	108	108	108	0
159	20231221	182600	97523	108	108	108	108	0
160	20231221	182500	97523	108	108	108	108	0
161	20231221	182400	97523	108	108	108	108	0
162	20231221	182300	97523	108	108	108	108	0
163	20231221	182200	97523	108	108	108	108	0
164	20231221	182100	97523	108	108	108	108	0
165	20231221	182000	97523	108	108	108	108	0
166	20231221	181900	97523	108	108	108	108	0
167	20231221	181800	97523	108	108	108	108	0
168	20231221	181700	97523	108	108	108	108	0
169	20231221	181600	97523	108	108	108	108	0
170	20231221	181500	97523	108	108	108	108	0
171	20231221	181400	97523	108	108	108	108	0
172	20231221	181300	97523	108	108	108	108	0
173	20231221	181200	97523	108	108	108	108	0
174	20231221	181100	97523	108	108	108	108	0
175	20231221	181000	97523	108	108	108	108	0
176	20231221	180900	97523	108	108	108	108	0
177	20231221	180800	97523	108	108	108	108	0
178	20231221	180700	97523	108	108	108	108	0
179	20231221	180600	97523	108	108	108	108	0
180	20231221	180500	97523	108	108	108	108	0
181	20231221	180400	97523	108	108	108	108	0
182	20231221	180300	97523	108	108	108	108	40
183	20231221	180200	97523	108	108	108	108	0
184	20231221	180100	97523	108	108	108	108	0
185	20231221	180000	97523	108	108	108	108	0
186	20231221	175900	97523	108	108	108	108	0
187	20231221	175800	97523	108	108	108	108	0
188	20231221	175700	97523	108	108	108	108	0
189	20231221	175600	97523	108	108	108	108	0
190	20231221	175500	97523	108	108	108	108	0
191	20231221	175400	97523	108	108	108	108	0
192	20231221	175300	97523	108	108	108	108	0
193	20231221	175200	97523	108	108	108	108	0
194	20231221	175100	97523	108	108	108	108	0
195	20231221	175000	97523	108	108	108	108	0
196	20231221	174900	97523	108	108	108	108	0
197	20231221	174800	97523	108	108	108	108	0
198	20231221	174700	97523	108	108	108	108	0
199	20231221	174600	97523	108	108	108	108	0
200	20231221	174500	97523	108	108	108	108	0
201	20231221	174400	97523	108	108	108	108	0
202	20231221	174300	97523	108	108	108	108	0
203	20231221	174200	97523	108	108	108	108	0
204	20231221	174100	97523	108	108	108	108	0
205	20231221	174000	97523	108	108	108	108	0
206	20231221	173900	97523	108	108	108	108	0
207	20231221	173800	97523	108	108	108	108	0
208	20231221	173700	97523	108	108	108	108	0
209	20231221	173600	97523	108	108	108	108	0
210	20231221	173500	97523	108	108	108	108	0
211	20231221	173400	97523	108	108	108	108	0
212	20231221	173300	97523	108	108	108	108	40
213	20231221	173200	97523	108	108	108	108	0
214	20231221	173100	97523	108	108	108	108	0
215	20231221	173000	97523	108	108	108	108	0
216	20231221	172900	97523	108	108	108	108	0
217	20231221	172800	97523	108	108	108	108	0
218	20231221	172700	97523	108	108	108	108	0
219	20231221	172600	97523	108	108	108	108	0
220	20231221	172500	97523	108	108	108	108	0
221	20231221	172400	97523	108	108	108	108	0
222	20231221	172300	97523	108	108	108	108	0
223	20231221	172200	97523	108	108	108	108	0
224	20231221	172100	97523	108	108	108	108	0
225	20231221	172000	97523	108	108	108	108	0
226	20231221	171900	97523	108	108	108	108	0
227	20231221	171800	97523	108	108	108	108	0
228	20231221	171700	97523	108	108	108	108	0
229	20231221	171600	97523	108	108	108	108	0
230	20231221	171500	97523	108	108	108	108	0
231	20231221	171400	97523	108	108	108	108	0
232	20231221	171300	97523	108	108	108	108	0
233	20231221	171200	97523	108	108	108	108	0
234	20231221	171100	97523	108	108	108	108	0
235	20231221	171000	97523	108	108	108	108	0
236	20231221	170900	97523	108	108	108	108	0
237	20231221	170800	97523	108	108	108	108	0
238	20231221	170700	97523	108	108	108	108	0
239	20231221	170600	97523	108	108	108	108	0
240	20231221	170500	97523	108	108	108	108	0
241	20231221	170400	97523	108	108	108	108	0
242	20231221	170300	97523	108	108	108	108	40
243	20231221	170200	97523	108	108	108	108	0
244	20231221	170100	97523	108	108	108	108	0
245	20231221	170000	97523	108	108	108	108	0
246	20231221	165900	97523	108	108	108	108	0
247	20231221	165800	97523	108	108	108	108	0
248	20231221	165700	97523	108	108	108	108	0
249	20231221	165600	97523	108	108	108	108	0
250	20231221	165500	97523	108	108	108	108	0
251	20231221	165400	97523	108	108	108	108	0
252	20231221	165300	97523	108	108	108	108	0
253	20231221	165200	97523	108	108	108	108	0
254	20231221	165100	97523	108	108	108	108	0
255	20231221	165000	97523	108	108	108	108	0
256	20231221	164900	97523	108	108	108	108	0
257	20231221	164800	97523	108	108	108	108	0
258	20231221	164700	97523	108	108	108	108	0
259	20231221	164600	97523	108	108	108	108	0
260	20231221	164500	97523	108	108	108	108	0
261	20231221	164400	97523	108	108	108	108	0
262	20231221	164300	97523	108	108	108	108	0
263	20231221	164200	97523	108	108	108	108	0
264	20231221	164100	97523	108	108	108	108	0
265	20231221	164000	97523	108	108	108	108	0
266	20231221	163900	97523	108	108	108	108	0
267	20231221	163800	97523	108	108	108	108	0
268	20231221	163700	97523	108	108	108	108	0
269	20231221	163600	97523	108	108	108	108	0
270	20231221	163500	97523	108	108	108	108	0
271	20231221	163400	97523	108	108	108	108	0
272	20231221	163300	97523	108	108	108	108	40
273	20231221	163200	97523	108	108	108	108	0
274	20231221	163100	97523	108	108	108	108	0
275	20231221	163000	97523	108	108	108	108	0
276	20231221	162900	97523	108	108	108	108	0
277	20231221	162800	97523	108	108	108	108	0
278	20231221	162700	97523	108	108	108	108	0
279	20231221	162600	97523	108	108	108	108	0
280	20231221	162500	97523	108	108	108	108	0
281	20231221	162400	97523	108	108	108	108	0
282	20231221	162300	97523	108	108	108	108	0
283	20231221	162200	97523	108	108	108	108	0
284	20231221	162100	97523	108	108	108	108	0
285	20231221	162000	97523	108	108	108	108	0
286	20231221	161900	97523	108	108	108	108	0
287	20231221	161800	97523	108	108	108	108	0
288	20231221	161700	97523	108	108	108	108	0
289	20231221	161600	97523	108	108	108	108	0
290	20231221	161500	97523	108	108	108	108	0
291	20231221	161400	97523	108	108	108	108	0
292	20231221	161300	97523	108	108	108	108	0
293	20231221	161200	97523	108	108	108	108	0
294	20231221	161100	97523	108	108	108	108	0
295	20231221	161000	97523	108	108	108	108	0
296	20231221	160900	97523	108	108	108	108	0
297	20231221	160800	97523	108	108	108	108	0
298	20231221	160700	97523	108	108	108	108	0
299	20231221	160600	97523	108	108	108	108	0
300	20231221	160500	97523	108	108	108	108	0
301	20231221	160400	97523	108	108	108	108	0
302	20231221	160300	97523	108	108	108	108	40
303	20231221	160200	97523	108	108	108	108	0
304	20231221	160100	97523	108	108	108	108	0
305	20231221	160000	97523	108	108	108	108	0
306	20231221	155900	97523	108	108	108	108	0
307	20231221	155800	97523	108	108	108	108	0
308	20231221	155700	97523	108	108	108	108	0
309	20231221	155600	97523	108	108	108	108	0
310	20231221	155500	97523	108	108	108	108	0
311	20231221	155400	97523	108	108	108	108	0
312	20231221	155300	97523	108	108	108	108	0
313	20231221	155200	97523	108	108	108	108	0
314	20231221	155100	97523	108	108	108	108	0
315	20231221	155000	97523	108	108	108	108	0
316	20231221	154900	97523	108	108	108	108	0
317	20231221	154800	97523	108	108	108	108	0
318	20231221	154700	97523	108	108	108	108	0
319	20231221	154600	97523	108	108	108	108	0
320	20231221	154500	97523	108	108	108	108	0
321	20231221	154400	97523	108	108	108	108	0
322	20231221	154300	97523	108	108	108	108	0
323	20231221	154200	97523	108	108	108	108	0
324	20231221	154100	97523	108	108	108	108	0
325	20231221	154000	97523	108	108	108	108	0
326	20231221	153900	97523	108	108	108	108	0
327	20231221	153800	97523	108	108	108	108	0
328	20231221	153700	97523	108	108	108	108	0
329	20231221	153600	97523	108	108	108	108	0
330	20231221	153500	97523	108	108	108	108	0
331	20231221	153400	97523	108	108	108	108	0
332	20231221	153300	97523	108	108	108	108	40
333	20231221	153200	97523	108	108	108	108	0
334	20231221	153100	97523	108	108	108	108	0
335	20231221	153000	97523	108	108	108	108	40
336	20231221	152900	93203	108	108	108	108	0
337	20231221	152800	93203	108	108	108	108	0
338	20231221	152700	93203	108	108	108	108	0
339	20231221	152600	93203	108	108	108	108	0
340	20231221	152500	93203	108	108	108	108	0
341	20231221	152400	93203	108	108	108	108	0
342	20231221	152300	93203	108	108	108	108	0
343	20231221	152200	93203	108	108	108	108	0
344	20231221	152100	93203	108	108	108	108	0
345	20231221	152000	93203	108	108	108	108	0
346	20231221	151900	93203	108	108	108	108	0
347	20231221	151800	93203	108	108	108	108	0
348	20231221	151700	93203	108	108	108	108	0
349	20231221	151600	93203	108	108	108	108	1
350	20231221	151500	93095	89	89	89	89	0
351	20231221	151400	93095	89	89	89	89	0
352	20231221	151300	93095	89	89	89	89	0
353	20231221	151200	93095	89	89	89	89	0
354	20231221	151100	93095	89	89	89	89	0
355	20231221	151000	93095	89	89	89	89	0
356	20231221	150900	93095	89	89	89	89	0
357	20231221	150800	93095	89	89	89	89	0
358	20231221	150700	93095	89	89	89	89	0
359	20231221	150600	93095	89	89	89	89	0
360	20231221	150500	93095	89	89	89	89	0
361	20231221	150400	93095	89	89	89	89	0
362	20231221	150300	93095	89	89	89	89	0
363	20231221	150200	93095	89	89	89	89	0
364	20231221	150100	93095	89	89	89	89	0
365	20231221	150000	93095	89	89	89	89	0
366	20231221	145900	93095	89	89	89	89	0
367	20231221	145800	93095	89	89	89	89	0
368	20231221	145700	93095	89	89	89	89	0
369	20231221	145600	93095	89	89	89	89	0
370	20231221	145500	93095	89	89	89	89	0
371	20231221	145400	93095	89	89	89	89	0
372	20231221	145300	93095	89	89	89	89	0
373	20231221	145200	93095	89	89	89	89	0
374	20231221	145100	93095	89	89	89	89	0
375	20231221	145000	93095	89	89	89	89	0
376	20231221	144900	93095	89	89	89	89	0
377	20231221	144800	93095	89	89	89	89	0
378	20231221	144700	93095	89	89	89	89	0
379	20231221	144600	93095	89	89	89	89	0
380	20231221	144500	93095	89	89	89	89	0
381	20231221	144400	93095	89	89	89	89	0
382	20231221	144300	93095	89	89	89	89	0
383	20231221	144200	93095	89	89	89	89	0
384	20231221	144100	93095	89	89	89	89	0
385	20231221	144000	93095	89	89	89	89	0
386	20231221	143900	93095	89	89	89	89	0
387	20231221	143800	93095	89	89	89	89	0
388	20231221	143700	93095	89	89	89	89	0
389	20231221	143600	93095	89	89	89	89	0
390	20231221	143500	93095	89	89	89	89	0
391	20231221	143400	93095	89	89	89	89	0
392	20231221	143300	93095	89	89	89	89	0
393	20231221	143200	93095	89	89	89	89	0
394	20231221	143100	93095	89	89	89	89	0
395	20231221	143000	93095	89	89	89	89	0
396	20231221	142900	93095	89	89	89	89	0
397	20231221	142800	93095	89	89	89	89	0
398	20231221	142700	93095	89	89	89	89	0
399	20231221	142600	93095	89	89	89	89	0
400	20231221	142500	93095	89	89	89	89	0
401	20231221	142400	93095	89	89	89	89	0
402	20231221	142300	93095	89	89	89	89	0
403	20231221	142200	93095	89	89	89	89	0
404	20231221	142100	93095	89	89	89	89	0
405	20231221	142000	93095	89	89	89	89	0
406	20231221	141900	93095	89	89	89	89	0
407	20231221	141800	93095	89	89	89	89	0
408	20231221	141700	93095	89	89	89	89	0
409	20231221	141600	93095	89	89	89	89	0
410	20231221	141500	93095	89	89	89	89	0
411	20231221	141400	93095	89	89	89	89	0
412	20231221	141300	93095	89	89	89	89	0
413	20231221	141200	93095	89	89	89	89	0
414	20231221	141100	93095	89	89	89	89	0
415	20231221	141000	93095	89	89	89	89	0
416	20231221	140900	93095	89	89	89	89	0
417	20231221	140800	93095	89	89	89	89	0
418	20231221	140700	93095	89	89	89	89	0
419	20231221	140600	93095	89	89	89	89	0
420	20231221	140500	93095	89	89	89	89	0
421	20231221	140400	93095	89	89	89	89	0
422	20231221	140300	93095	89	89	89	89	0
423	20231221	140200	93095	89	89	89	89	0
424	20231221	140100	93095	89	89	89	89	0
425	20231221	140000	93095	89	89	89	89	0
426	20231221	135900	93095	89	89	89	89	0
427	20231221	135800	93095	89	89	89	89	0
428	20231221	135700	93095	89	89	89	89	0
429	20231221	135600	93095	89	89	89	89	0
430	20231221	135500	93095	89	89	89	89	0
431	20231221	135400	93095	89	89	89	89	0
432	20231221	135300	93095	89	89	89	89	0
433	20231221	135200	93095	89	89	89	89	0
434	20231221	135100	93095	89	89	89	89	0
435	20231221	135000	93095	89	89	89	89	0
436	20231221	134900	93095	89	89	89	89	0
437	20231221	134800	93095	89	89	89	89	0
438	20231221	134700	93095	89	89	89	89	0
439	20231221	134600	93095	89	89	89	89	0
440	20231221	134500	93095	89	89	89	89	0
441	20231221	134400	93095	89	89	89	89	0
442	20231221	134300	93095	89	89	89	89	0
443	20231221	134200	93095	89	89	89	89	0
444	20231221	134100	93095	89	89	89	89	0
445	20231221	134000	93095	89	89	89	89	0
446	20231221	133900	93095	89	89	89	89	0
447	20231221	133800	93095	89	89	89	89	0
448	20231221	133700	93095	89	89	89	89	0
449	20231221	133600	93095	89	89	89	89	0
450	20231221	133500	93095	89	89	89	89	0
451	20231221	133400	93095	89	89	89	89	0
452	20231221	133300	93095	89	89	89	89	0
453	20231221	133200	93095	89	89	89	89	1
454	20231221	133100	93006	108	108	108	108	1
455	20231221	133000	92898	89	89	89	89	0
456	20231221	132900	92898	89	89	89	89	0
457	20231221	132800	92898	89	89	89	89	0
458	20231221	132700	92898	89	89	89	89	0
459	20231221	132600	92898	89	89	89	89	0
460	20231221	132500	92898	89	89	89	89	0
461	20231221	132400	92898	89	89	89	89	0
462	20231221	132300	92898	89	89	89	89	0
463	20231221	132200	92898	89	89	89	89	0
464	20231221	132100	92898	89	89	89	89	0
465	20231221	132000	92898	89	89	89	89	0
466	20231221	131900	92898	89	89	89	89	0
467	20231221	131800	92898	89	89	89	89	0
468	20231221	131700	92898	89	89	89	89	0
469	20231221	131600	92898	89	89	89	89	0
470	20231221	131500	92898	89	89	89	89	0
471	20231221	131400	92898	89	89	89	89	0
472	20231221	131300	92898	89	89	89	89	0
473	20231221	131200	92898	89	89	89	89	0
474	20231221	131100	92898	89	89	89	89	0
475	20231221	131000	92898	89	89	89	89	0
476	20231221	130900	92898	89	89	89	89	0
477	20231221	130800	92898	89	89	89	89	0
478	20231221	130700	92898	89	89	89	89	0
479	20231221	130600	92898	89	89	89	89	0
480	20231221	130500	92898	89	89	89	89	0
481	20231221	130400	92898	89	89	89	89	0
482	20231221	130300	92898	89	89	89	89	0
483	20231221	130200	92898	89	89	89	89	0
484	20231221	130100	92898	89	89	89	89	0
485	20231221	130000	92898	89	89	89	89	0
486	20231221	125900	92898	89	89	89	89	0
487	20231221	125800	92898	89	89	89	89	0
488	20231221	125700	92898	89	89	89	89	0
489	20231221	125600	92898	89	89	89	89	0
490	20231221	125500	92898	89	89	89	89	0
491	20231221	125400	92898	89	89	89	89	0
492	20231221	125300	92898	89	89	89	89	0
493	20231221	125200	92898	89	89	89	89	0
494	20231221	125100	92898	89	89	89	89	0
495	20231221	125000	92898	89	89	89	89	0
496	20231221	124900	92898	89	89	89	89	0
497	20231221	124800	92898	89	89	89	89	0
498	20231221	124700	92898	89	89	89	89	0
499	20231221	124600	92898	89	89	89	89	0
500	20231221	124500	92898	89	89	89	89	0
501	20231221	124400	92898	89	89	89	89	0
502	20231221	124300	92898	89	89	89	89	0
503	20231221	124200	92898	89	89	89	89	0
504	20231221	124100	92898	89	89	89	89	0
505	20231221	124000	92898	89	89	89	89	0
506	20231221	123900	92898	89	89	89	89	0
507	20231221	123800	92898	89	89	89	89	0
508	20231221	123700	92898	89	89	89	89	0
509	20231221	123600	92898	89	89	89	89	1
510	20231221	123500	92809	108	108	108	108	1
511	20231221	123400	92701	88	88	88	88	0
512	20231221	123300	92701	88	88	88	88	0
513	20231221	123200	92701	88	88	88	88	0
514	20231221	123100	92701	88	88	88	88	0
515	20231221	123000	92701	88	88	88	88	0
516	20231221	122900	92701	88	88	88	88	0
517	20231221	122800	92701	88	88	88	88	0
518	20231221	122700	92701	88	88	88	88	0
519	20231221	122600	92701	88	88	88	88	0
520	20231221	122500	92701	88	88	88	88	0
521	20231221	122400	92701	88	88	88	88	0
522	20231221	122300	92701	88	88	88	88	0
523	20231221	122200	92701	88	88	88	88	0
524	20231221	122100	92701	88	88	88	88	0
525	20231221	122000	92701	88	88	88	88	0
526	20231221	121900	92701	88	88	88	88	0
527	20231221	121800	92701	88	88	88	88	0
528	20231221	121700	92701	88	88	88	88	0
529	20231221	121600	92701	88	88	88	88	0
530	20231221	121500	92701	88	88	88	88	0
531	20231221	121400	92701	88	88	88	88	0
532	20231221	121300	92701	88	88	88	88	0
533	20231221	121200	92701	88	88	88	88	0
534	20231221	121100	92701	88	88	88	88	0
535	20231221	121000	92701	88	88	88	88	0
536	20231221	120900	92701	88	88	88	88	0
537	20231221	120800	92701	88	88	88	88	0
538	20231221	120700	92701	88	88	88	88	0
539	20231221	120600	92701	88	88	88	88	0
540	20231221	120500	92701	88	88	88	88	0
541	20231221	120400	92701	88	88	88	88	0
542	20231221	120300	92701	88	88	88	88	0
543	20231221	120200	92701	88	88	88	88	0
544	20231221	120100	92701	88	88	88	88	0
545	20231221	120000	92701	88	88	88	88	0
546	20231221	115900	92701	88	88	88	88	0
547	20231221	115800	92701	88	88	88	88	0
548	20231221	115700	92701	88	88	88	88	0
549	20231221	115600	92701	88	88	88	88	0
550	20231221	115500	92701	88	88	88	88	0
551	20231221	115400	92701	88	88	88	88	0
552	20231221	115300	92701	88	88	88	88	0
553	20231221	115200	92701	88	88	88	88	0
554	20231221	115100	92701	88	88	88	88	0
555	20231221	115000	92701	88	88	88	88	0
556	20231221	114900	92701	88	88	88	88	0
557	20231221	114800	92701	88	88	88	88	0
558	20231221	114700	92701	88	88	88	88	0
559	20231221	114600	92701	88	88	88	88	0
560	20231221	114500	92701	88	88	88	88	0
561	20231221	114400	92701	88	88	88	88	0
562	20231221	114300	92701	88	88	88	88	0
563	20231221	114200	92701	88	88	88	88	0
564	20231221	114100	92701	88	88	88	88	0
565	20231221	114000	92701	88	88	88	88	0
566	20231221	113900	92701	88	88	88	88	0
567	20231221	113800	92701	88	88	88	88	0
568	20231221	113700	92701	88	88	88	88	0
569	20231221	113600	92701	88	88	88	88	0
570	20231221	113500	92701	88	88	88	88	0
571	20231221	113400	92701	88	88	88	88	0
572	20231221	113300	92701	88	88	88	88	0
573	20231221	113200	92701	88	88	88	88	0
574	20231221	113100	92701	88	88	88	88	0
575	20231221	113000	92701	88	88	88	88	0
576	20231221	112900	92701	88	88	88	88	0
577	20231221	112800	92701	88	88	88	88	0
578	20231221	112700	92701	88	88	88	88	0
579	20231221	112600	92701	88	88	88	88	1
580	20231221	112500	92613	108	108	108	108	0
581	20231221	112400	92613	108	108	108	108	1
582	20231221	112300	92505	88	88	88	88	0
583	20231221	112200	92505	88	88	88	88	0
584	20231221	112100	92505	88	88	88	88	0
585	20231221	112000	92505	88	88	88	88	0
586	20231221	111900	92505	88	88	88	88	0
587	20231221	111800	92505	88	88	88	88	0
588	20231221	111700	92505	88	88	88	88	0
589	20231221	111600	92505	88	88	88	88	0
590	20231221	111500	92505	88	88	88	88	0
591	20231221	111400	92505	88	88	88	88	0
592	20231221	111300	92505	88	88	88	88	0
593	20231221	111200	92505	88	88	88	88	0
594	20231221	111100	92505	88	88	88	88	0
595	20231221	111000	92505	88	88	88	88	0
596	20231221	110900	92505	88	88	88	88	0
597	20231221	110800	92505	88	88	88	88	0
598	20231221	110700	92505	88	88	88	88	0
599	20231221	110600	92505	88	88	88	88	0
600	20231221	110500	92505	88	88	88	88	0
601	20231221	110400	92505	88	88	88	88	0
602	20231221	110300	92505	88	88	88	88	0
603	20231221	110200	92505	88	88	88	88	0
604	20231221	110100	92505	88	88	88	88	0
605	20231221	110000	92505	88	88	88	88	0
606	20231221	105900	92505	88	88	88	88	0
607	20231221	105800	92505	88	88	88	88	0
608	20231221	105700	92505	88	88	88	88	0
609	20231221	105600	92505	88	88	88	88	0
610	20231221	105500	92505	88	88	88	88	0
611	20231221	105400	92505	88	88	88	88	1
612	20231221	105300	92417	109	109	109	109	0
613	20231221	105200	92417	109	109	109	109	0
614	20231221	105100	92417	109	109	109	109	0
615	20231221	105000	92417	109	109	109	109	0
616	20231221	104900	92417	109	109	109	109	0
617	20231221	104800	92417	109	109	109	109	0
618	20231221	104700	92417	109	109	109	109	0
619	20231221	104600	92417	109	109	109	109	0
620	20231221	104500	92417	109	109	109	109	0
621	20231221	104400	92417	109	109	109	109	18
622	20231221	104300	90455	86	86	86	86	0
623	20231221	104200	90455	86	86	86	86	0
624	20231221	104100	90455	86	86	86	86	0
625	20231221	104000	90455	86	86	86	86	0
626	20231221	103900	90455	86	86	86	86	0
627	20231221	103800	90455	86	86	86	86	0
628	20231221	103700	90455	86	86	86	86	0
629	20231221	103600	90455	86	86	86	86	0
630	20231221	103500	90455	86	86	86	86	407
631	20231221	103400	55453	109	109	109	109	0
632	20231221	103300	55453	109	109	109	109	0
633	20231221	103200	55453	109	109	109	109	224
634	20231221	103100	31037	109	109	109	109	183
635	20231221	103000	11090	108	108	108	108	0
636	20231221	102900	11090	108	108	108	108	0
637	20231221	102800	11090	108	108	108	108	99
638	20231221	102700	398	86	86	86	86	0
639	20231221	102600	398	86	86	86	86	0
640	20231221	102500	398	86	86	86	86	0
641	20231221	102400	398	86	86	86	86	0
642	20231221	102300	398	86	86	86	86	0
643	20231221	102200	398	86	86	86	86	0
644	20231221	102100	398	86	86	86	86	0
645	20231221	102000	398	86	86	86	86	0
646	20231221	101900	398	86	86	86	86	0
647	20231221	101800	398	86	86	86	86	0
648	20231221	101700	398	86	86	86	86	0
649	20231221	101600	398	86	86	86	86	0
650	20231221	101500	398	86	86	86	86	0
651	20231221	101400	398	86	86	86	86	0
652	20231221	101300	398	86	86	86	86	0
653	20231221	101200	398	86	86	86	86	0
654	20231221	101100	398	86	86	86	86	1
655	20231221	101000	312	108	108	108	108	0
656	20231221	100900	312	108	108	108	108	0
657	20231221	100800	312	108	108	108	108	0
658	20231221	100700	312	108	108	108	108	1
659	20231221	100600	204	95	95	95	95	0
660	20231221	100500	204	95	95	95	95	0
661	20231221	100400	204	95	95	95	95	0
662	20231221	100300	204	95	95	95	95	0
663	20231221	100200	204	95	95	95	95	0
664	20231221	100100	204	95	95	95	95	0
665	20231221	100000	204	95	95	95	95	0
666	20231221	095900	204	95	95	95	95	0
667	20231221	095800	204	95	95	95	95	0
668	20231221	095700	204	95	95	95	95	0
669	20231221	095600	204	95	95	95	95	0
670	20231221	095500	204	95	95	95	95	0
671	20231221	095400	204	95	95	95	95	0
672	20231221	095300	204	95	95	95	95	0
673	20231221	095200	204	95	95	95	95	0
674	20231221	095100	204	95	95	95	95	0
675	20231221	095000	204	95	95	95	95	0
676	20231221	094900	204	95	95	95	95	0
677	20231221	094800	204	95	95	95	95	0
678	20231221	094700	204	95	95	95	95	0
679	20231221	094600	204	95	95	95	95	0
680	20231221	094500	204	95	95	95	95	0
681	20231221	094400	204	95	95	95	95	0
682	20231221	094300	204	95	95	95	95	0
683	20231221	094200	204	95	95	95	95	0
684	20231221	094100	204	95	95	95	95	0
685	20231221	094000	204	95	95	95	95	0
686	20231221	093900	204	95	95	95	95	0
687	20231221	093800	204	95	95	95	95	0
688	20231221	093700	204	95	95	95	95	0
689	20231221	093600	204	95	95	95	95	0
690	20231221	093500	204	95	95	95	95	0
691	20231221	093400	204	95	95	95	95	0
692	20231221	093300	204	95	95	95	95	0
693	20231221	093200	204	95	95	95	95	0
694	20231221	093100	204	95	95	95	95	0
695	20231221	093000	204	95	95	95	95	0
696	20231221	092900	204	95	95	95	95	0
697	20231221	092800	204	95	95	95	95	0
698	20231221	092700	204	95	95	95	95	0
699	20231221	092600	204	95	95	95	95	0
700	20231221	092500	204	95	95	95	95	0
701	20231221	092400	204	95	95	95	95	0
702	20231221	092300	204	95	95	95	95	0
703	20231221	092200	204	95	95	95	95	0
704	20231221	092100	204	95	95	95	95	0
705	20231221	092000	204	95	95	95	95	0
706	20231221	091900	204	95	95	95	95	0
707	20231221	091800	204	95	95	95	95	0
708	20231221	091700	204	95	95	95	95	0
709	20231221	091600	204	95	95	95	95	0
710	20231221	091500	204	95	95	95	95	0
711	20231221	091400	204	95	95	95	95	0
712	20231221	091300	204	95	95	95	95	0
713	20231221	091200	204	95	95	95	95	1
714	20231221	091100	109	109	109	109	109	0
715	20231221	091000	109	109	109	109	109	0
716	20231221	090900	109	109	109	109	109	0
717	20231221	090800	109	109	109	109	109	1
718	20231221	090700	0	95	95	95	95	0
719	20231221	090600	0	95	95	95	95	0
720	20231221	090500	0	95	95	95	95	0
721	20231221	090400	0	95	95	95	95	0
722	20231221	090300	0	95	95	95	95	0
723	20231221	090200	0	95	95	95	95	0
724	20231221	090100	0	95	95	95	95	0
725	20231221	090000	0	95	95	95	95	0