KissMeData/276730/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205200	232347108	972	972	972	972	9553
3	20231221	205100	232347108	972	972	972	972	0
4	20231221	205000	232347108	972	972	972	972	0
5	20231221	204900	232347108	972	972	972	972	0
6	20231221	204800	232347108	972	972	972	972	0
7	20231221	204700	232347108	972	972	972	972	0
8	20231221	204600	232347108	972	972	972	972	0
9	20231221	204500	232347108	972	972	972	972	0
10	20231221	204400	232347108	972	972	972	972	0
11	20231221	204300	232347108	972	972	972	972	0
12	20231221	204200	232347108	972	972	972	972	0
13	20231221	204100	232347108	972	972	972	972	0
14	20231221	204000	232347108	972	972	972	972	0
15	20231221	203900	232347108	972	972	972	972	0
16	20231221	203800	232347108	972	972	972	972	0
17	20231221	203700	232347108	972	972	972	972	0
18	20231221	203600	232347108	972	972	972	972	0
19	20231221	203500	232347108	972	972	972	972	0
20	20231221	203400	232347108	972	972	972	972	0
21	20231221	203300	232347108	972	972	972	972	0
22	20231221	203200	232347108	972	972	972	972	0
23	20231221	203100	232347108	972	972	972	972	0
24	20231221	203000	232347108	972	972	972	972	0
25	20231221	202900	232347108	972	972	972	972	0
26	20231221	202800	232347108	972	972	972	972	0
27	20231221	202700	232347108	972	972	972	972	0
28	20231221	202600	232347108	972	972	972	972	0
29	20231221	202500	232347108	972	972	972	972	0
30	20231221	202400	232347108	972	972	972	972	0
31	20231221	202300	232347108	972	972	972	972	0
32	20231221	202200	232347108	972	972	972	972	9553
33	20231221	202100	232347108	972	972	972	972	0
34	20231221	202000	232347108	972	972	972	972	0
35	20231221	201900	232347108	972	972	972	972	0
36	20231221	201800	232347108	972	972	972	972	0
37	20231221	201700	232347108	972	972	972	972	0
38	20231221	201600	232347108	972	972	972	972	0
39	20231221	201500	232347108	972	972	972	972	0
40	20231221	201400	232347108	972	972	972	972	0
41	20231221	201300	232347108	972	972	972	972	0
42	20231221	201200	232347108	972	972	972	972	0
43	20231221	201100	232347108	972	972	972	972	0
44	20231221	201000	232347108	972	972	972	972	0
45	20231221	200900	232347108	972	972	972	972	0
46	20231221	200800	232347108	972	972	972	972	0
47	20231221	200700	232347108	972	972	972	972	0
48	20231221	200600	232347108	972	972	972	972	0
49	20231221	200500	232347108	972	972	972	972	0
50	20231221	200400	232347108	972	972	972	972	0
51	20231221	200300	232347108	972	972	972	972	0
52	20231221	200200	232347108	972	972	972	972	0
53	20231221	200100	232347108	972	972	972	972	0
54	20231221	200000	232347108	972	972	972	972	0
55	20231221	195900	232347108	972	972	972	972	0
56	20231221	195800	232347108	972	972	972	972	0
57	20231221	195700	232347108	972	972	972	972	0
58	20231221	195600	232347108	972	972	972	972	0
59	20231221	195500	232347108	972	972	972	972	0
60	20231221	195400	232347108	972	972	972	972	0
61	20231221	195300	232347108	972	972	972	972	0
62	20231221	195200	232347108	972	972	972	972	9553
63	20231221	195100	232347108	972	972	972	972	0
64	20231221	195000	232347108	972	972	972	972	0
65	20231221	194900	232347108	972	972	972	972	0
66	20231221	194800	232347108	972	972	972	972	0
67	20231221	194700	232347108	972	972	972	972	0
68	20231221	194600	232347108	972	972	972	972	0
69	20231221	194500	232347108	972	972	972	972	0
70	20231221	194400	232347108	972	972	972	972	0
71	20231221	194300	232347108	972	972	972	972	0
72	20231221	194200	232347108	972	972	972	972	0
73	20231221	194100	232347108	972	972	972	972	0
74	20231221	194000	232347108	972	972	972	972	0
75	20231221	193900	232347108	972	972	972	972	0
76	20231221	193800	232347108	972	972	972	972	0
77	20231221	193700	232347108	972	972	972	972	0
78	20231221	193600	232347108	972	972	972	972	0
79	20231221	193500	232347108	972	972	972	972	0
80	20231221	193400	232347108	972	972	972	972	0
81	20231221	193300	232347108	972	972	972	972	0
82	20231221	193200	232347108	972	972	972	972	0
83	20231221	193100	232347108	972	972	972	972	0
84	20231221	193000	232347108	972	972	972	972	0
85	20231221	192900	232347108	972	972	972	972	0
86	20231221	192800	232347108	972	972	972	972	0
87	20231221	192700	232347108	972	972	972	972	0
88	20231221	192600	232347108	972	972	972	972	0
89	20231221	192500	232347108	972	972	972	972	0
90	20231221	192400	232347108	972	972	972	972	0
91	20231221	192300	232347108	972	972	972	972	0
92	20231221	192200	232347108	972	972	972	972	9553
93	20231221	192100	232347108	972	972	972	972	0
94	20231221	192000	232347108	972	972	972	972	0
95	20231221	191900	232347108	972	972	972	972	0
96	20231221	191800	232347108	972	972	972	972	0
97	20231221	191700	232347108	972	972	972	972	0
98	20231221	191600	232347108	972	972	972	972	0
99	20231221	191500	232347108	972	972	972	972	0
100	20231221	191400	232347108	972	972	972	972	0
101	20231221	191300	232347108	972	972	972	972	0
102	20231221	191200	232347108	972	972	972	972	0
103	20231221	191100	232347108	972	972	972	972	0
104	20231221	191000	232347108	972	972	972	972	0
105	20231221	190900	232347108	972	972	972	972	0
106	20231221	190800	232347108	972	972	972	972	0
107	20231221	190700	232347108	972	972	972	972	0
108	20231221	190600	232347108	972	972	972	972	0
109	20231221	190500	232347108	972	972	972	972	0
110	20231221	190400	232347108	972	972	972	972	0
111	20231221	190300	232347108	972	972	972	972	0
112	20231221	190200	232347108	972	972	972	972	0
113	20231221	190100	232347108	972	972	972	972	0
114	20231221	190000	232347108	972	972	972	972	0
115	20231221	185900	232347108	972	972	972	972	0
116	20231221	185800	232347108	972	972	972	972	0
117	20231221	185700	232347108	972	972	972	972	0
118	20231221	185600	232347108	972	972	972	972	0
119	20231221	185500	232347108	972	972	972	972	0
120	20231221	185400	232347108	972	972	972	972	0
121	20231221	185300	232347108	972	972	972	972	0
122	20231221	185200	232347108	972	972	972	972	9553
123	20231221	185100	232347108	972	972	972	972	0
124	20231221	185000	232347108	972	972	972	972	0
125	20231221	184900	232347108	972	972	972	972	0
126	20231221	184800	232347108	972	972	972	972	0
127	20231221	184700	232347108	972	972	972	972	0
128	20231221	184600	232347108	972	972	972	972	0
129	20231221	184500	232347108	972	972	972	972	0
130	20231221	184400	232347108	972	972	972	972	0
131	20231221	184300	232347108	972	972	972	972	0
132	20231221	184200	232347108	972	972	972	972	0
133	20231221	184100	232347108	972	972	972	972	0
134	20231221	184000	232347108	972	972	972	972	0
135	20231221	183900	232347108	972	972	972	972	0
136	20231221	183800	232347108	972	972	972	972	0
137	20231221	183700	232347108	972	972	972	972	0
138	20231221	183600	232347108	972	972	972	972	0
139	20231221	183500	232347108	972	972	972	972	0
140	20231221	183400	232347108	972	972	972	972	0
141	20231221	183300	232347108	972	972	972	972	0
142	20231221	183200	232347108	972	972	972	972	0
143	20231221	183100	232347108	972	972	972	972	0
144	20231221	183000	232347108	972	972	972	972	0
145	20231221	182900	232347108	972	972	972	972	0
146	20231221	182800	232347108	972	972	972	972	0
147	20231221	182700	232347108	972	972	972	972	0
148	20231221	182600	232347108	972	972	972	972	0
149	20231221	182500	232347108	972	972	972	972	0
150	20231221	182400	232347108	972	972	972	972	0
151	20231221	182300	232347108	972	972	972	972	0
152	20231221	182200	232347108	972	972	972	972	9553
153	20231221	182100	232347108	972	972	972	972	0
154	20231221	182000	232347108	972	972	972	972	0
155	20231221	181900	232347108	972	972	972	972	0
156	20231221	181800	232347108	972	972	972	972	0
157	20231221	181700	232347108	972	972	972	972	0
158	20231221	181600	232347108	972	972	972	972	0
159	20231221	181500	232347108	972	972	972	972	0
160	20231221	181400	232347108	972	972	972	972	0
161	20231221	181300	232347108	972	972	972	972	0
162	20231221	181200	232347108	972	972	972	972	0
163	20231221	181100	232347108	972	972	972	972	0
164	20231221	181000	232347108	972	972	972	972	0
165	20231221	180900	232347108	972	972	972	972	0
166	20231221	180800	232347108	972	972	972	972	0
167	20231221	180700	232347108	972	972	972	972	0
168	20231221	180600	232347108	972	972	972	972	0
169	20231221	180500	232347108	972	972	972	972	0
170	20231221	180400	232347108	972	972	972	972	0
171	20231221	180300	232347108	972	972	972	972	0
172	20231221	180200	232347108	972	972	972	972	0
173	20231221	180100	232347108	972	972	972	972	0
174	20231221	180000	232347108	972	972	972	972	0
175	20231221	175900	232347108	972	972	972	972	0
176	20231221	175800	232347108	972	972	972	972	0
177	20231221	175700	232347108	972	972	972	972	0
178	20231221	175600	232347108	972	972	972	972	0
179	20231221	175500	232347108	972	972	972	972	0
180	20231221	175400	232347108	972	972	972	972	0
181	20231221	175300	232347108	972	972	972	972	0
182	20231221	175200	232347108	972	972	972	972	9553
183	20231221	175100	232347108	972	972	972	972	0
184	20231221	175000	232347108	972	972	972	972	0
185	20231221	174900	232347108	972	972	972	972	0
186	20231221	174800	232347108	972	972	972	972	0
187	20231221	174700	232347108	972	972	972	972	0
188	20231221	174600	232347108	972	972	972	972	0
189	20231221	174500	232347108	972	972	972	972	0
190	20231221	174400	232347108	972	972	972	972	0
191	20231221	174300	232347108	972	972	972	972	0
192	20231221	174200	232347108	972	972	972	972	0
193	20231221	174100	232347108	972	972	972	972	0
194	20231221	174000	232347108	972	972	972	972	0
195	20231221	173900	232347108	972	972	972	972	0
196	20231221	173800	232347108	972	972	972	972	0
197	20231221	173700	232347108	972	972	972	972	0
198	20231221	173600	232347108	972	972	972	972	0
199	20231221	173500	232347108	972	972	972	972	0
200	20231221	173400	232347108	972	972	972	972	0
201	20231221	173300	232347108	972	972	972	972	0
202	20231221	173200	232347108	972	972	972	972	0
203	20231221	173100	232347108	972	972	972	972	0
204	20231221	173000	232347108	972	972	972	972	0
205	20231221	172900	232347108	972	972	972	972	0
206	20231221	172800	232347108	972	972	972	972	0
207	20231221	172700	232347108	972	972	972	972	0
208	20231221	172600	232347108	972	972	972	972	0
209	20231221	172500	232347108	972	972	972	972	0
210	20231221	172400	232347108	972	972	972	972	0
211	20231221	172300	232347108	972	972	972	972	0
212	20231221	172200	232347108	972	972	972	972	9553
213	20231221	172100	232347108	972	972	972	972	0
214	20231221	172000	232347108	972	972	972	972	0
215	20231221	171900	232347108	972	972	972	972	0
216	20231221	171800	232347108	972	972	972	972	0
217	20231221	171700	232347108	972	972	972	972	0
218	20231221	171600	232347108	972	972	972	972	0
219	20231221	171500	232347108	972	972	972	972	0
220	20231221	171400	232347108	972	972	972	972	0
221	20231221	171300	232347108	972	972	972	972	0
222	20231221	171200	232347108	972	972	972	972	0
223	20231221	171100	232347108	972	972	972	972	0
224	20231221	171000	232347108	972	972	972	972	0
225	20231221	170900	232347108	972	972	972	972	0
226	20231221	170800	232347108	972	972	972	972	0
227	20231221	170700	232347108	972	972	972	972	0
228	20231221	170600	232347108	972	972	972	972	0
229	20231221	170500	232347108	972	972	972	972	0
230	20231221	170400	232347108	972	972	972	972	0
231	20231221	170300	232347108	972	972	972	972	0
232	20231221	170200	232347108	972	972	972	972	0
233	20231221	170100	232347108	972	972	972	972	0
234	20231221	170000	232347108	972	972	972	972	0
235	20231221	165900	232347108	972	972	972	972	0
236	20231221	165800	232347108	972	972	972	972	0
237	20231221	165700	232347108	972	972	972	972	0
238	20231221	165600	232347108	972	972	972	972	0
239	20231221	165500	232347108	972	972	972	972	0
240	20231221	165400	232347108	972	972	972	972	0
241	20231221	165300	232347108	972	972	972	972	0
242	20231221	165200	232347108	972	972	972	972	9553
243	20231221	165100	232347108	972	972	972	972	0
244	20231221	165000	232347108	972	972	972	972	0
245	20231221	164900	232347108	972	972	972	972	0
246	20231221	164800	232347108	972	972	972	972	0
247	20231221	164700	232347108	972	972	972	972	0
248	20231221	164600	232347108	972	972	972	972	0
249	20231221	164500	232347108	972	972	972	972	0
250	20231221	164400	232347108	972	972	972	972	0
251	20231221	164300	232347108	972	972	972	972	0
252	20231221	164200	232347108	972	972	972	972	0
253	20231221	164100	232347108	972	972	972	972	0
254	20231221	164000	232347108	972	972	972	972	0
255	20231221	163900	232347108	972	972	972	972	0
256	20231221	163800	232347108	972	972	972	972	0
257	20231221	163700	232347108	972	972	972	972	0
258	20231221	163600	232347108	972	972	972	972	0
259	20231221	163500	232347108	972	972	972	972	0
260	20231221	163400	232347108	972	972	972	972	0
261	20231221	163300	232347108	972	972	972	972	0
262	20231221	163200	232347108	972	972	972	972	0
263	20231221	163100	232347108	972	972	972	972	0
264	20231221	163000	232347108	972	972	972	972	0
265	20231221	162900	232347108	972	972	972	972	0
266	20231221	162800	232347108	972	972	972	972	0
267	20231221	162700	232347108	972	972	972	972	0
268	20231221	162600	232347108	972	972	972	972	0
269	20231221	162500	232347108	972	972	972	972	0
270	20231221	162400	232347108	972	972	972	972	0
271	20231221	162300	232347108	972	972	972	972	0
272	20231221	162200	232347108	972	972	972	972	9553
273	20231221	162100	232347108	972	972	972	972	0
274	20231221	162000	232347108	972	972	972	972	0
275	20231221	161900	232347108	972	972	972	972	0
276	20231221	161800	232347108	972	972	972	972	0
277	20231221	161700	232347108	972	972	972	972	0
278	20231221	161600	232347108	972	972	972	972	0
279	20231221	161500	232347108	972	972	972	972	0
280	20231221	161400	232347108	972	972	972	972	0
281	20231221	161300	232347108	972	972	972	972	0
282	20231221	161200	232347108	972	972	972	972	0
283	20231221	161100	232347108	972	972	972	972	0
284	20231221	161000	232347108	972	972	972	972	0
285	20231221	160900	232347108	972	972	972	972	0
286	20231221	160800	232347108	972	972	972	972	0
287	20231221	160700	232347108	972	972	972	972	0
288	20231221	160600	232347108	972	972	972	972	0
289	20231221	160500	232347108	972	972	972	972	0
290	20231221	160400	232347108	972	972	972	972	0
291	20231221	160300	232347108	972	972	972	972	0
292	20231221	160200	232347108	972	972	972	972	0
293	20231221	160100	232347108	972	972	972	972	0
294	20231221	160000	232347108	972	972	972	972	0
295	20231221	155900	232347108	972	972	972	972	0
296	20231221	155800	232347108	972	972	972	972	0
297	20231221	155700	232347108	972	972	972	972	0
298	20231221	155600	232347108	972	972	972	972	0
299	20231221	155500	232347108	972	972	972	972	0
300	20231221	155400	232347108	972	972	972	972	0
301	20231221	155300	232347108	972	972	972	972	0
302	20231221	155200	232347108	972	972	972	972	9553
303	20231221	155100	232347108	972	972	972	972	0
304	20231221	155000	232347108	972	972	972	972	0
305	20231221	154900	232347108	972	972	972	972	0
306	20231221	154800	232347108	972	972	972	972	0
307	20231221	154700	232347108	972	972	972	972	0
308	20231221	154600	232347108	972	972	972	972	0
309	20231221	154500	232347108	972	972	972	972	0
310	20231221	154400	232347108	972	972	972	972	0
311	20231221	154300	232347108	972	972	972	972	0
312	20231221	154200	232347108	972	972	972	972	0
313	20231221	154100	232347108	972	972	972	972	0
314	20231221	154000	232347108	972	972	972	972	0
315	20231221	153900	232347108	972	972	972	972	0
316	20231221	153800	232347108	972	972	972	972	0
317	20231221	153700	232347108	972	972	972	972	0
318	20231221	153600	232347108	972	972	972	972	0
319	20231221	153500	232347108	972	972	972	972	0
320	20231221	153400	232347108	972	972	972	972	0
321	20231221	153300	232347108	972	972	972	972	0
322	20231221	153200	232347108	972	972	972	972	0
323	20231221	153100	232347108	972	972	972	972	0
324	20231221	153000	232347108	972	972	972	972	9553
325	20231221	152900	223061592	971	971	971	971	0
326	20231221	152800	223061592	971	971	971	971	0
327	20231221	152700	223061592	971	971	971	971	0
328	20231221	152600	223061592	971	971	971	971	0
329	20231221	152500	223061592	971	971	971	971	0
330	20231221	152400	223061592	971	971	971	971	0
331	20231221	152300	223061592	971	971	971	971	0
332	20231221	152200	223061592	971	971	971	971	0
333	20231221	152100	223061592	971	971	971	971	0
334	20231221	152000	223061592	971	971	971	971	0
335	20231221	151900	223061592	971	976	976	971	2998
336	20231221	151800	220147504	976	972	976	970	5913
337	20231221	151700	214402541	973	973	973	973	292
338	20231221	151600	214118425	973	976	976	973	606
339	20231221	151500	213527281	976	976	976	976	1
340	20231221	151400	213526305	971	976	976	971	10013
341	20231221	151300	203795384	976	976	976	976	5
342	20231221	151200	203790504	977	977	977	977	75
343	20231221	151100	203717229	977	977	977	977	1050
344	20231221	151000	202691379	977	977	977	977	0
345	20231221	150900	202691379	977	977	977	977	102
346	20231221	150800	202591725	978	974	978	972	2851
347	20231221	150700	199816159	974	974	974	974	0
348	20231221	150600	199816159	974	975	975	974	5000
349	20231221	150500	194943881	978	978	978	978	2
350	20231221	150400	194941925	975	975	975	975	0
351	20231221	150300	194941925	975	975	975	975	500
352	20231221	150200	194454425	978	978	978	978	6
353	20231221	150100	194448557	975	975	975	975	653
354	20231221	150000	193811882	975	977	977	975	12000
355	20231221	145900	182108812	977	977	977	977	0
356	20231221	145800	182108812	977	977	977	977	1000
357	20231221	145700	181131812	977	978	978	977	2020
358	20231221	145600	179158252	977	979	979	977	3047
359	20231221	145500	176178283	979	980	980	979	89
360	20231221	145400	176091115	980	980	980	980	13
361	20231221	145300	176078375	978	978	978	978	2006
362	20231221	145200	174116507	980	980	980	980	10
363	20231221	145100	174106707	980	980	980	980	0
364	20231221	145000	174106707	980	980	980	980	0
365	20231221	144900	174106707	980	980	980	980	1
366	20231221	144800	174105727	977	977	977	977	1
367	20231221	144700	174104750	979	979	979	979	0
368	20231221	144600	174104750	979	979	979	979	429
369	20231221	144500	173684759	979	979	979	979	592
370	20231221	144400	173105191	977	977	977	977	200
371	20231221	144300	172909791	977	978	979	977	4543
372	20231221	144200	168467467	979	979	979	979	8
373	20231221	144100	168459635	979	979	979	979	0
374	20231221	144000	168459635	979	979	979	979	0
375	20231221	143900	168459635	979	979	979	979	5
376	20231221	143800	168454740	979	979	979	979	0
377	20231221	143700	168454740	979	979	979	979	0
378	20231221	143600	168454740	979	979	979	979	1
379	20231221	143500	168453761	979	979	979	979	0
380	20231221	143400	168453761	979	978	979	977	224
381	20231221	143300	168234872	977	977	977	977	1363
382	20231221	143200	166903221	979	979	979	979	0
383	20231221	143100	166903221	979	979	979	979	0
384	20231221	143000	166903221	979	979	979	979	0
385	20231221	142900	166903221	979	980	980	979	11
386	20231221	142800	166892442	980	977	980	975	10026
387	20231221	142700	157109413	977	980	980	977	251
388	20231221	142600	156864104	977	977	977	977	0
389	20231221	142500	156864104	977	977	977	977	0
390	20231221	142400	156864104	977	977	977	977	110
391	20231221	142300	156756634	980	980	980	980	1
392	20231221	142200	156755654	980	980	980	980	121
393	20231221	142100	156637074	977	978	978	977	3842
394	20231221	142000	152883414	978	978	978	978	1420
395	20231221	141900	151494654	978	978	978	978	0
396	20231221	141800	151494654	978	979	979	978	347
397	20231221	141700	151155265	979	979	979	979	120
398	20231221	141600	151037785	978	980	980	978	686
399	20231221	141500	150366621	980	980	980	980	0
400	20231221	141400	150366621	980	980	980	980	0
401	20231221	141300	150366621	980	980	980	980	10
402	20231221	141200	150356821	980	980	980	980	0
403	20231221	141100	150356821	980	980	980	980	0
404	20231221	141000	150356821	980	980	980	980	0
405	20231221	140900	150356821	980	980	980	980	0
406	20231221	140800	150356821	980	980	980	980	0
407	20231221	140700	150356821	980	980	980	980	0
408	20231221	140600	150356821	980	980	980	980	19
409	20231221	140500	150338201	980	980	980	980	3
410	20231221	140400	150335261	980	980	980	980	0
411	20231221	140300	150335261	980	980	980	980	0
412	20231221	140200	150335261	980	980	980	980	4
413	20231221	140100	150331341	980	980	980	980	10
414	20231221	140000	150321541	980	980	980	980	0
415	20231221	135900	150321541	980	980	980	980	2
416	20231221	135800	150319581	980	980	980	980	0
417	20231221	135700	150319581	980	980	980	980	0
418	20231221	135600	150319581	980	980	980	980	50
419	20231221	135500	150270581	980	980	980	980	6
420	20231221	135400	150264701	980	980	980	980	10
421	20231221	135300	150254901	980	980	980	980	20
422	20231221	135200	150235301	980	980	980	980	0
423	20231221	135100	150235301	980	980	980	980	0
424	20231221	135000	150235301	980	980	980	980	1030
425	20231221	134900	149225901	980	980	980	980	10
426	20231221	134800	149216101	980	980	980	980	1
427	20231221	134700	149215121	980	980	980	980	0
428	20231221	134600	149215121	980	980	980	980	0
429	20231221	134500	149215121	980	980	980	980	0
430	20231221	134400	149215121	980	980	980	980	0
431	20231221	134300	149215121	980	980	980	980	0
432	20231221	134200	149215121	980	980	980	980	0
433	20231221	134100	149215121	980	980	980	980	10
434	20231221	134000	149205321	980	980	980	980	0
435	20231221	133900	149205321	980	980	980	980	0
436	20231221	133800	149205321	980	980	980	980	257
437	20231221	133700	148953461	980	980	980	980	2
438	20231221	133600	148951501	978	978	978	978	0
439	20231221	133500	148951501	978	979	979	978	20
440	20231221	133400	148931931	978	978	978	978	0
441	20231221	133300	148931931	978	978	978	978	0
442	20231221	133200	148931931	978	978	978	978	0
443	20231221	133100	148931931	978	978	978	978	0
444	20231221	133000	148931931	978	979	979	978	110
445	20231221	132900	148824331	980	980	980	980	0
446	20231221	132800	148824331	980	980	980	980	1
447	20231221	132700	148823351	978	978	978	978	0
448	20231221	132600	148823351	978	978	978	978	0
449	20231221	132500	148823351	978	979	979	978	79
450	20231221	132400	148746088	978	978	978	978	0
451	20231221	132300	148746088	978	978	978	978	166
452	20231221	132200	148583740	979	979	979	979	108
453	20231221	132100	148478008	980	980	980	980	0
454	20231221	132000	148478008	980	980	980	980	0
455	20231221	131900	148478008	980	980	980	980	2
456	20231221	131800	148476048	979	979	979	979	0
457	20231221	131700	148476048	979	979	979	979	0
458	20231221	131600	148476048	979	979	979	979	0
459	20231221	131500	148476048	979	979	979	979	0
460	20231221	131400	148476048	979	979	979	979	0
461	20231221	131300	148476048	979	979	979	979	0
462	20231221	131200	148476048	979	979	979	979	0
463	20231221	131100	148476048	979	979	979	979	0
464	20231221	131000	148476048	979	979	979	979	0
465	20231221	130900	148476048	979	979	979	979	120
466	20231221	130800	148358568	979	979	979	979	10
467	20231221	130700	148348778	980	980	980	980	407
468	20231221	130600	147949918	980	980	980	980	0
469	20231221	130500	147949918	980	980	980	980	0
470	20231221	130400	147949918	980	980	980	980	16
471	20231221	130300	147934238	980	980	980	980	2
472	20231221	130200	147932278	977	977	977	977	0
473	20231221	130100	147932278	977	977	977	977	863
474	20231221	130000	147089127	977	978	978	977	1959
475	20231221	125900	145175179	978	978	978	978	876
476	20231221	125800	144318451	979	979	979	979	1053
477	20231221	125700	143287564	980	980	980	980	0
478	20231221	125600	143287564	980	980	980	980	0
479	20231221	125500	143287564	980	980	980	980	0
480	20231221	125400	143287564	980	980	980	980	0
481	20231221	125300	143287564	980	980	980	980	0
482	20231221	125200	143287564	980	980	980	980	952
483	20231221	125100	142354604	980	980	980	980	5
484	20231221	125000	142349704	980	980	980	980	5
485	20231221	124900	142344804	980	980	980	980	1
486	20231221	124800	142343824	980	980	980	980	845
487	20231221	124700	141515724	980	980	980	980	0
488	20231221	124600	141515724	980	980	980	980	4
489	20231221	124500	141511804	980	980	980	980	0
490	20231221	124400	141511804	980	980	980	980	0
491	20231221	124300	141511804	980	980	980	980	4
492	20231221	124200	141507884	980	980	980	980	0
493	20231221	124100	141507884	980	980	980	980	37
494	20231221	124000	141471624	978	978	978	978	0
495	20231221	123900	141471624	978	978	978	978	0
496	20231221	123800	141471624	978	978	978	978	0
497	20231221	123700	141471624	978	980	980	978	571
498	20231221	123600	140912964	981	981	981	981	0
499	20231221	123500	140912964	981	978	981	978	12
500	20231221	123400	140901213	978	980	981	978	372
501	20231221	123300	140536818	980	980	980	980	0
502	20231221	123200	140536818	980	980	980	980	385
503	20231221	123100	140159518	980	980	980	980	20
504	20231221	123000	140139918	980	980	980	980	2
505	20231221	122900	140137958	980	980	980	980	0
506	20231221	122800	140137958	980	980	980	980	0
507	20231221	122700	140137958	980	980	980	980	17
508	20231221	122600	140121298	980	980	980	980	4
509	20231221	122500	140117378	979	979	979	979	1
510	20231221	122400	140116399	979	979	979	979	0
511	20231221	122300	140116399	979	979	979	979	0
512	20231221	122200	140116399	979	979	979	979	10
513	20231221	122100	140106609	980	980	980	980	0
514	20231221	122000	140106609	980	980	980	980	1
515	20231221	121900	140105629	980	980	980	980	0
516	20231221	121800	140105629	980	978	980	977	2565
517	20231221	121700	137597619	978	979	979	978	60
518	20231221	121600	137538937	981	980	981	980	21
519	20231221	121500	137518346	981	981	981	981	1
520	20231221	121400	137517365	978	978	978	978	12
521	20231221	121300	137505629	978	979	979	978	568
522	20231221	121200	136950096	981	981	981	981	0
523	20231221	121100	136950096	981	981	981	981	0
524	20231221	121000	136950096	981	981	981	981	0
525	20231221	120900	136950096	981	981	981	981	566
526	20231221	120800	136394850	980	980	980	980	20
527	20231221	120700	136375250	980	980	980	980	0
528	20231221	120600	136375250	980	981	981	980	7
529	20231221	120500	136368385	981	981	981	981	10
530	20231221	120400	136358575	981	981	981	981	0
531	20231221	120300	136358575	981	981	981	981	1
532	20231221	120200	136357594	981	981	981	981	0
533	20231221	120100	136357594	981	981	981	981	0
534	20231221	120000	136357594	981	981	981	981	0
535	20231221	115900	136357594	981	981	981	981	42
536	20231221	115800	136316392	981	981	981	981	0
537	20231221	115700	136316392	981	979	981	979	6
538	20231221	115600	136310510	979	979	979	979	0
539	20231221	115500	136310510	979	979	979	979	78
540	20231221	115400	136234148	981	981	981	981	20
541	20231221	115300	136214528	981	980	981	979	2087
542	20231221	115200	134170255	981	981	981	980	159
543	20231221	115100	134014327	979	979	979	979	51
544	20231221	115000	133964398	978	978	978	978	0
545	20231221	114900	133964398	978	978	978	978	1
546	20231221	114800	133963420	978	978	978	978	0
547	20231221	114700	133963420	978	978	978	978	1000
548	20231221	114600	132985420	978	978	978	978	10
549	20231221	114500	132975640	981	981	981	981	6
550	20231221	114400	132969754	978	978	978	978	0
551	20231221	114300	132969754	978	978	978	978	452
552	20231221	114200	132527698	978	980	980	978	158
553	20231221	114100	132372954	982	982	982	982	0
554	20231221	114000	132372954	982	982	982	982	0
555	20231221	113900	132372954	982	982	982	982	0
556	20231221	113800	132372954	982	982	982	982	0
557	20231221	113700	132372954	982	982	982	982	0
558	20231221	113600	132372954	982	982	982	982	0
559	20231221	113500	132372954	982	982	982	982	0
560	20231221	113400	132372954	982	982	982	982	10
561	20231221	113300	132363134	978	978	978	978	10
562	20231221	113200	132353354	978	978	978	978	1
563	20231221	113100	132352376	978	982	982	978	292
564	20231221	113000	132066559	979	980	981	979	23
565	20231221	112900	132044024	981	981	981	981	1
566	20231221	112800	132043043	981	981	981	981	0
567	20231221	112700	132043043	981	981	981	981	0
568	20231221	112600	132043043	981	981	981	981	10
569	20231221	112500	132033233	982	982	982	982	0
570	20231221	112400	132033233	982	982	982	982	7
571	20231221	112300	132026359	982	981	982	981	4
572	20231221	112200	132022432	982	982	982	982	0
573	20231221	112100	132022432	982	982	982	982	0
574	20231221	112000	132022432	982	982	982	982	0
575	20231221	111900	132022432	982	982	982	982	5
576	20231221	111800	132017522	982	982	982	982	10
577	20231221	111700	132007702	982	980	982	980	911
578	20231221	111600	131113400	982	982	982	982	83
579	20231221	111500	131031894	982	982	982	982	0
580	20231221	111400	131031894	982	982	982	982	1
581	20231221	111300	131030912	982	982	982	982	0
582	20231221	111200	131030912	982	982	982	982	105
583	20231221	111100	130927802	983	983	983	983	4488
584	20231221	111000	126516098	984	979	984	979	42584
585	20231221	110900	84765113	975	976	976	975	1988
586	20231221	110800	82826812	979	979	979	979	350
587	20231221	110700	82484162	975	979	979	975	103
588	20231221	110600	82383733	975	975	975	975	0
589	20231221	110500	82383733	975	975	975	975	0
590	20231221	110400	82383733	975	975	975	975	0
591	20231221	110300	82383733	975	975	975	975	0
592	20231221	110200	82383733	975	977	979	975	2103
593	20231221	110100	80333296	975	975	975	975	0
594	20231221	110000	80333296	975	975	975	975	15
595	20231221	105900	80318671	975	975	975	975	1039
596	20231221	105800	79305646	975	977	977	975	6932
597	20231221	105700	72544857	978	978	978	978	0
598	20231221	105600	72544857	978	978	978	978	0
599	20231221	105500	72544857	978	978	978	978	13
600	20231221	105400	72532143	978	978	978	978	0
601	20231221	105300	72532143	978	978	978	978	0
602	20231221	105200	72532143	978	978	978	978	1
603	20231221	105100	72531165	979	979	979	979	0
604	20231221	105000	72531165	979	979	979	979	0
605	20231221	104900	72531165	979	979	979	979	10
606	20231221	104800	72521375	979	979	979	979	41
607	20231221	104700	72481236	976	976	976	976	0
608	20231221	104600	72481236	976	976	976	976	155
609	20231221	104500	72329956	976	976	977	975	354
610	20231221	104400	71984490	976	976	976	976	63
611	20231221	104300	71923002	976	978	978	976	10841
612	20231221	104200	61333839	979	979	979	979	6
613	20231221	104100	61327965	979	979	979	979	3
614	20231221	104000	61325028	979	979	979	979	0
615	20231221	103900	61325028	979	979	979	979	1
616	20231221	103800	61324049	978	978	978	978	0
617	20231221	103700	61324049	978	978	978	978	40
618	20231221	103600	61284929	978	978	978	978	242
619	20231221	103500	61048253	978	978	978	978	4537
620	20231221	103400	56611067	979	979	979	979	0
621	20231221	103300	56611067	979	979	979	978	111
622	20231221	103200	56502399	979	979	979	979	0
623	20231221	103100	56502399	979	979	979	979	125
624	20231221	103000	56380024	979	979	979	979	0
625	20231221	102900	56380024	979	979	979	979	9
626	20231221	102800	56371213	981	981	981	981	50
627	20231221	102700	56322163	981	981	981	981	0
628	20231221	102600	56322163	981	981	981	981	0
629	20231221	102500	56322163	981	981	981	981	0
630	20231221	102400	56322163	981	981	981	981	1019
631	20231221	102300	55322524	979	980	980	979	10
632	20231221	102200	55312733	980	981	981	980	23
633	20231221	102100	55290192	980	980	980	980	0
634	20231221	102000	55290192	980	980	980	980	2
635	20231221	101900	55288232	980	980	980	980	1
636	20231221	101800	55287252	980	980	980	980	1
637	20231221	101700	55286272	981	979	981	979	51
638	20231221	101600	55236334	981	981	981	981	0
639	20231221	101500	55236334	981	981	981	981	1
640	20231221	101400	55235353	979	979	979	979	0
641	20231221	101300	55235353	979	979	979	979	1
642	20231221	101200	55234374	981	981	981	981	0
643	20231221	101100	55234374	981	981	981	981	1
644	20231221	101000	55233393	981	978	981	978	16
645	20231221	100900	55217715	978	978	978	978	10
646	20231221	100800	55207935	981	981	981	979	109
647	20231221	100700	55101114	980	980	980	980	10
648	20231221	100600	55091314	978	982	982	978	3364
649	20231221	100500	51801282	979	981	982	979	6972
650	20231221	100400	44974535	982	982	982	982	2
651	20231221	100300	44972571	980	982	982	980	6732
652	20231221	100200	38373633	982	982	982	982	2506
653	20231221	100100	35912741	982	982	982	982	2000
654	20231221	100000	33948741	981	981	981	981	426
655	20231221	095900	33530835	981	981	981	981	20
656	20231221	095800	33511215	981	981	981	981	54
657	20231221	095700	33458241	979	979	979	979	100
658	20231221	095600	33360341	979	979	979	979	322
659	20231221	095500	33045103	980	980	980	980	1020
660	20231221	095400	32045503	979	980	980	979	4514
661	20231221	095300	27621789	981	981	981	981	1
662	20231221	095200	27620808	982	982	982	982	0
663	20231221	095100	27620808	982	982	982	982	1
664	20231221	095000	27619826	982	982	982	982	3
665	20231221	094900	27616880	980	980	980	980	0
666	20231221	094800	27616880	980	980	980	980	0
667	20231221	094700	27616880	980	980	980	980	0
668	20231221	094600	27616880	980	980	980	980	11
669	20231221	094500	27606100	980	980	980	980	0
670	20231221	094400	27606100	980	982	982	980	749
671	20231221	094300	26872078	979	979	979	979	35
672	20231221	094200	26837813	979	980	980	979	2037
673	20231221	094100	24842037	982	982	982	982	14
674	20231221	094000	24828289	981	981	981	981	38
675	20231221	093900	24791011	982	982	982	982	0
676	20231221	093800	24791011	982	982	982	982	183
677	20231221	093700	24611305	982	981	982	981	125
678	20231221	093600	24488676	980	980	980	980	0
679	20231221	093500	24488676	980	980	980	980	369
680	20231221	093400	24127056	981	981	981	981	104
681	20231221	093300	24025032	981	981	981	981	245
682	20231221	093200	23784687	981	982	982	981	402
683	20231221	093100	23390301	983	983	983	983	30
684	20231221	093000	23360811	983	983	983	983	0
685	20231221	092900	23360811	983	983	983	983	20
686	20231221	092800	23341151	983	982	983	982	116
687	20231221	092700	23227238	981	982	982	981	12
688	20231221	092600	23215464	982	982	982	982	3
689	20231221	092500	23212518	983	983	983	983	0
690	20231221	092400	23212518	983	983	983	983	222
691	20231221	092300	22994292	983	983	983	983	0
692	20231221	092200	22994292	983	983	983	983	1
693	20231221	092100	22993309	983	983	983	983	108
694	20231221	092000	22887145	982	982	982	982	900
695	20231221	091900	22003345	982	982	982	982	80
696	20231221	091800	21924785	982	982	982	982	20
697	20231221	091700	21905145	982	982	983	982	3340
698	20231221	091600	18624065	982	981	982	980	26
699	20231221	091500	18598559	981	981	981	981	2345
700	20231221	091400	16298114	981	981	981	981	0
701	20231221	091300	16298114	981	981	981	981	0
702	20231221	091200	16298114	981	981	981	981	7
703	20231221	091100	16291247	980	980	980	980	34
704	20231221	091000	16257927	979	980	980	979	2222
705	20231221	090900	14082571	980	980	980	980	20
706	20231221	090800	14062971	980	980	980	980	28
707	20231221	090700	14035531	980	980	980	980	0
708	20231221	090600	14035531	980	980	980	980	410
709	20231221	090500	13633731	980	979	980	979	18
710	20231221	090400	13616102	979	980	980	979	51
711	20231221	090300	13566123	980	980	980	980	19
712	20231221	090200	13547503	980	980	980	980	1
713	20231221	090100	13546523	980	980	980	980	1015
714	20231221	090000	12551823	981	980	981	979	12809