KissMeData/363260/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211500	91572329	506	506	506	506	15624
3	20231219	211400	91572329	506	506	506	506	0
4	20231219	211300	91572329	506	506	506	506	0
5	20231219	211200	91572329	506	506	506	506	0
6	20231219	211100	91572329	506	506	506	506	0
7	20231219	211000	91572329	506	506	506	506	0
8	20231219	210900	91572329	506	506	506	506	0
9	20231219	210800	91572329	506	506	506	506	0
10	20231219	210700	91572329	506	506	506	506	0
11	20231219	210600	91572329	506	506	506	506	0
12	20231219	210500	91572329	506	506	506	506	0
13	20231219	210400	91572329	506	506	506	506	0
14	20231219	210300	91572329	506	506	506	506	0
15	20231219	210200	91572329	506	506	506	506	0
16	20231219	210100	91572329	506	506	506	506	0
17	20231219	210000	91572329	506	506	506	506	0
18	20231219	205900	91572329	506	506	506	506	0
19	20231219	205800	91572329	506	506	506	506	0
20	20231219	205700	91572329	506	506	506	506	0
21	20231219	205600	91572329	506	506	506	506	0
22	20231219	205500	91572329	506	506	506	506	0
23	20231219	205400	91572329	506	506	506	506	0
24	20231219	205300	91572329	506	506	506	506	0
25	20231219	205200	91572329	506	506	506	506	0
26	20231219	205100	91572329	506	506	506	506	0
27	20231219	205000	91572329	506	506	506	506	0
28	20231219	204900	91572329	506	506	506	506	0
29	20231219	204800	91572329	506	506	506	506	0
30	20231219	204700	91572329	506	506	506	506	0
31	20231219	204600	91572329	506	506	506	506	0
32	20231219	204500	91572329	506	506	506	506	15624
33	20231219	204400	91572329	506	506	506	506	0
34	20231219	204300	91572329	506	506	506	506	0
35	20231219	204200	91572329	506	506	506	506	0
36	20231219	204100	91572329	506	506	506	506	0
37	20231219	204000	91572329	506	506	506	506	0
38	20231219	203900	91572329	506	506	506	506	0
39	20231219	203800	91572329	506	506	506	506	0
40	20231219	203700	91572329	506	506	506	506	0
41	20231219	203600	91572329	506	506	506	506	0
42	20231219	203500	91572329	506	506	506	506	0
43	20231219	203400	91572329	506	506	506	506	0
44	20231219	203300	91572329	506	506	506	506	0
45	20231219	203200	91572329	506	506	506	506	0
46	20231219	203100	91572329	506	506	506	506	0
47	20231219	203000	91572329	506	506	506	506	0
48	20231219	202900	91572329	506	506	506	506	0
49	20231219	202800	91572329	506	506	506	506	0
50	20231219	202700	91572329	506	506	506	506	0
51	20231219	202600	91572329	506	506	506	506	0
52	20231219	202500	91572329	506	506	506	506	0
53	20231219	202400	91572329	506	506	506	506	0
54	20231219	202300	91572329	506	506	506	506	0
55	20231219	202200	91572329	506	506	506	506	0
56	20231219	202100	91572329	506	506	506	506	0
57	20231219	202000	91572329	506	506	506	506	0
58	20231219	201900	91572329	506	506	506	506	0
59	20231219	201800	91572329	506	506	506	506	0
60	20231219	201700	91572329	506	506	506	506	0
61	20231219	201600	91572329	506	506	506	506	0
62	20231219	201500	91572329	506	506	506	506	15624
63	20231219	201400	91572329	506	506	506	506	0
64	20231219	201300	91572329	506	506	506	506	0
65	20231219	201200	91572329	506	506	506	506	0
66	20231219	201100	91572329	506	506	506	506	0
67	20231219	201000	91572329	506	506	506	506	0
68	20231219	200900	91572329	506	506	506	506	0
69	20231219	200800	91572329	506	506	506	506	0
70	20231219	200700	91572329	506	506	506	506	0
71	20231219	200600	91572329	506	506	506	506	0
72	20231219	200500	91572329	506	506	506	506	0
73	20231219	200400	91572329	506	506	506	506	0
74	20231219	200300	91572329	506	506	506	506	0
75	20231219	200200	91572329	506	506	506	506	0
76	20231219	200100	91572329	506	506	506	506	0
77	20231219	200000	91572329	506	506	506	506	0
78	20231219	195900	91572329	506	506	506	506	0
79	20231219	195800	91572329	506	506	506	506	0
80	20231219	195700	91572329	506	506	506	506	0
81	20231219	195600	91572329	506	506	506	506	0
82	20231219	195500	91572329	506	506	506	506	0
83	20231219	195400	91572329	506	506	506	506	0
84	20231219	195300	91572329	506	506	506	506	0
85	20231219	195200	91572329	506	506	506	506	0
86	20231219	195100	91572329	506	506	506	506	0
87	20231219	195000	91572329	506	506	506	506	0
88	20231219	194900	91572329	506	506	506	506	0
89	20231219	194800	91572329	506	506	506	506	0
90	20231219	194700	91572329	506	506	506	506	0
91	20231219	194600	91572329	506	506	506	506	0
92	20231219	194500	91572329	506	506	506	506	15624
93	20231219	194400	91572329	506	506	506	506	0
94	20231219	194300	91572329	506	506	506	506	0
95	20231219	194200	91572329	506	506	506	506	0
96	20231219	194100	91572329	506	506	506	506	0
97	20231219	194000	91572329	506	506	506	506	0
98	20231219	193900	91572329	506	506	506	506	0
99	20231219	193800	91572329	506	506	506	506	0
100	20231219	193700	91572329	506	506	506	506	0
101	20231219	193600	91572329	506	506	506	506	0
102	20231219	193500	91572329	506	506	506	506	0
103	20231219	193400	91572329	506	506	506	506	0
104	20231219	193300	91572329	506	506	506	506	0
105	20231219	193200	91572329	506	506	506	506	0
106	20231219	193100	91572329	506	506	506	506	0
107	20231219	193000	91572329	506	506	506	506	0
108	20231219	192900	91572329	506	506	506	506	0
109	20231219	192800	91572329	506	506	506	506	0
110	20231219	192700	91572329	506	506	506	506	0
111	20231219	192600	91572329	506	506	506	506	0
112	20231219	192500	91572329	506	506	506	506	0
113	20231219	192400	91572329	506	506	506	506	0
114	20231219	192300	91572329	506	506	506	506	0
115	20231219	192200	91572329	506	506	506	506	0
116	20231219	192100	91572329	506	506	506	506	0
117	20231219	192000	91572329	506	506	506	506	0
118	20231219	191900	91572329	506	506	506	506	0
119	20231219	191800	91572329	506	506	506	506	0
120	20231219	191700	91572329	506	506	506	506	0
121	20231219	191600	91572329	506	506	506	506	0
122	20231219	191500	91572329	506	506	506	506	15624
123	20231219	191400	91572329	506	506	506	506	0
124	20231219	191300	91572329	506	506	506	506	0
125	20231219	191200	91572329	506	506	506	506	0
126	20231219	191100	91572329	506	506	506	506	0
127	20231219	191000	91572329	506	506	506	506	0
128	20231219	190900	91572329	506	506	506	506	0
129	20231219	190800	91572329	506	506	506	506	0
130	20231219	190700	91572329	506	506	506	506	0
131	20231219	190600	91572329	506	506	506	506	0
132	20231219	190500	91572329	506	506	506	506	0
133	20231219	190400	91572329	506	506	506	506	0
134	20231219	190300	91572329	506	506	506	506	0
135	20231219	190200	91572329	506	506	506	506	0
136	20231219	190100	91572329	506	506	506	506	0
137	20231219	190000	91572329	506	506	506	506	0
138	20231219	185900	91572329	506	506	506	506	0
139	20231219	185800	91572329	506	506	506	506	0
140	20231219	185700	91572329	506	506	506	506	0
141	20231219	185600	91572329	506	506	506	506	0
142	20231219	185500	91572329	506	506	506	506	0
143	20231219	185400	91572329	506	506	506	506	0
144	20231219	185300	91572329	506	506	506	506	0
145	20231219	185200	91572329	506	506	506	506	0
146	20231219	185100	91572329	506	506	506	506	0
147	20231219	185000	91572329	506	506	506	506	0
148	20231219	184900	91572329	506	506	506	506	0
149	20231219	184800	91572329	506	506	506	506	0
150	20231219	184700	91572329	506	506	506	506	0
151	20231219	184600	91572329	506	506	506	506	0
152	20231219	184500	91572329	506	506	506	506	15624
153	20231219	184400	91572329	506	506	506	506	0
154	20231219	184300	91572329	506	506	506	506	0
155	20231219	184200	91572329	506	506	506	506	0
156	20231219	184100	91572329	506	506	506	506	0
157	20231219	184000	91572329	506	506	506	506	0
158	20231219	183900	91572329	506	506	506	506	0
159	20231219	183800	91572329	506	506	506	506	0
160	20231219	183700	91572329	506	506	506	506	0
161	20231219	183600	91572329	506	506	506	506	0
162	20231219	183500	91572329	506	506	506	506	0
163	20231219	183400	91572329	506	506	506	506	0
164	20231219	183300	91572329	506	506	506	506	0
165	20231219	183200	91572329	506	506	506	506	0
166	20231219	183100	91572329	506	506	506	506	0
167	20231219	183000	91572329	506	506	506	506	0
168	20231219	182900	91572329	506	506	506	506	0
169	20231219	182800	91572329	506	506	506	506	0
170	20231219	182700	91572329	506	506	506	506	0
171	20231219	182600	91572329	506	506	506	506	0
172	20231219	182500	91572329	506	506	506	506	0
173	20231219	182400	91572329	506	506	506	506	0
174	20231219	182300	91572329	506	506	506	506	0
175	20231219	182200	91572329	506	506	506	506	0
176	20231219	182100	91572329	506	506	506	506	0
177	20231219	182000	91572329	506	506	506	506	0
178	20231219	181900	91572329	506	506	506	506	0
179	20231219	181800	91572329	506	506	506	506	0
180	20231219	181700	91572329	506	506	506	506	0
181	20231219	181600	91572329	506	506	506	506	0
182	20231219	181500	91572329	506	506	506	506	15624
183	20231219	181400	91572329	506	506	506	506	0
184	20231219	181300	91572329	506	506	506	506	0
185	20231219	181200	91572329	506	506	506	506	0
186	20231219	181100	91572329	506	506	506	506	0
187	20231219	181000	91572329	506	506	506	506	0
188	20231219	180900	91572329	506	506	506	506	0
189	20231219	180800	91572329	506	506	506	506	0
190	20231219	180700	91572329	506	506	506	506	0
191	20231219	180600	91572329	506	506	506	506	0
192	20231219	180500	91572329	506	506	506	506	0
193	20231219	180400	91572329	506	506	506	506	0
194	20231219	180300	91572329	506	506	506	506	0
195	20231219	180200	91572329	506	506	506	506	0
196	20231219	180100	91572329	506	506	506	506	0
197	20231219	180000	91572329	506	506	506	506	0
198	20231219	175900	91572329	506	506	506	506	0
199	20231219	175800	91572329	506	506	506	506	0
200	20231219	175700	91572329	506	506	506	506	0
201	20231219	175600	91572329	506	506	506	506	0
202	20231219	175500	91572329	506	506	506	506	0
203	20231219	175400	91572329	506	506	506	506	0
204	20231219	175300	91572329	506	506	506	506	0
205	20231219	175200	91572329	506	506	506	506	0
206	20231219	175100	91572329	506	506	506	506	0
207	20231219	175000	91572329	506	506	506	506	0
208	20231219	174900	91572329	506	506	506	506	0
209	20231219	174800	91572329	506	506	506	506	0
210	20231219	174700	91572329	506	506	506	506	0
211	20231219	174600	91572329	506	506	506	506	0
212	20231219	174500	91572329	506	506	506	506	15624
213	20231219	174400	91572329	506	506	506	506	0
214	20231219	174300	91572329	506	506	506	506	0
215	20231219	174200	91572329	506	506	506	506	0
216	20231219	174100	91572329	506	506	506	506	0
217	20231219	174000	91572329	506	506	506	506	0
218	20231219	173900	91572329	506	506	506	506	0
219	20231219	173800	91572329	506	506	506	506	0
220	20231219	173700	91572329	506	506	506	506	0
221	20231219	173600	91572329	506	506	506	506	0
222	20231219	173500	91572329	506	506	506	506	0
223	20231219	173400	91572329	506	506	506	506	0
224	20231219	173300	91572329	506	506	506	506	0
225	20231219	173200	91572329	506	506	506	506	0
226	20231219	173100	91572329	506	506	506	506	0
227	20231219	173000	91572329	506	506	506	506	0
228	20231219	172900	91572329	506	506	506	506	0
229	20231219	172800	91572329	506	506	506	506	0
230	20231219	172700	91572329	506	506	506	506	0
231	20231219	172600	91572329	506	506	506	506	0
232	20231219	172500	91572329	506	506	506	506	0
233	20231219	172400	91572329	506	506	506	506	0
234	20231219	172300	91572329	506	506	506	506	0
235	20231219	172200	91572329	506	506	506	506	0
236	20231219	172100	91572329	506	506	506	506	0
237	20231219	172000	91572329	506	506	506	506	0
238	20231219	171900	91572329	506	506	506	506	0
239	20231219	171800	91572329	506	506	506	506	0
240	20231219	171700	91572329	506	506	506	506	0
241	20231219	171600	91572329	506	506	506	506	0
242	20231219	171500	91572329	506	506	506	506	15624
243	20231219	171400	91572329	506	506	506	506	0
244	20231219	171300	91572329	506	506	506	506	0
245	20231219	171200	91572329	506	506	506	506	0
246	20231219	171100	91572329	506	506	506	506	0
247	20231219	171000	91572329	506	506	506	506	0
248	20231219	170900	91572329	506	506	506	506	0
249	20231219	170800	91572329	506	506	506	506	0
250	20231219	170700	91572329	506	506	506	506	0
251	20231219	170600	91572329	506	506	506	506	0
252	20231219	170500	91572329	506	506	506	506	0
253	20231219	170400	91572329	506	506	506	506	0
254	20231219	170300	91572329	506	506	506	506	0
255	20231219	170200	91572329	506	506	506	506	0
256	20231219	170100	91572329	506	506	506	506	0
257	20231219	170000	91572329	506	506	506	506	0
258	20231219	165900	91572329	506	506	506	506	0
259	20231219	165800	91572329	506	506	506	506	0
260	20231219	165700	91572329	506	506	506	506	0
261	20231219	165600	91572329	506	506	506	506	0
262	20231219	165500	91572329	506	506	506	506	0
263	20231219	165400	91572329	506	506	506	506	0
264	20231219	165300	91572329	506	506	506	506	0
265	20231219	165200	91572329	506	506	506	506	0
266	20231219	165100	91572329	506	506	506	506	0
267	20231219	165000	91572329	506	506	506	506	0
268	20231219	164900	91572329	506	506	506	506	0
269	20231219	164800	91572329	506	506	506	506	0
270	20231219	164700	91572329	506	506	506	506	0
271	20231219	164600	91572329	506	506	506	506	0
272	20231219	164500	91572329	506	506	506	506	15624
273	20231219	164400	91572329	506	506	506	506	0
274	20231219	164300	91572329	506	506	506	506	0
275	20231219	164200	91572329	506	506	506	506	0
276	20231219	164100	91572329	506	506	506	506	0
277	20231219	164000	91572329	506	506	506	506	0
278	20231219	163900	91572329	506	506	506	506	0
279	20231219	163800	91572329	506	506	506	506	0
280	20231219	163700	91572329	506	506	506	506	0
281	20231219	163600	91572329	506	506	506	506	0
282	20231219	163500	91572329	506	506	506	506	0
283	20231219	163400	91572329	506	506	506	506	0
284	20231219	163300	91572329	506	506	506	506	0
285	20231219	163200	91572329	506	506	506	506	0
286	20231219	163100	91572329	506	506	506	506	0
287	20231219	163000	91572329	506	506	506	506	0
288	20231219	162900	91572329	506	506	506	506	0
289	20231219	162800	91572329	506	506	506	506	0
290	20231219	162700	91572329	506	506	506	506	0
291	20231219	162600	91572329	506	506	506	506	0
292	20231219	162500	91572329	506	506	506	506	0
293	20231219	162400	91572329	506	506	506	506	0
294	20231219	162300	91572329	506	506	506	506	0
295	20231219	162200	91572329	506	506	506	506	0
296	20231219	162100	91572329	506	506	506	506	0
297	20231219	162000	91572329	506	506	506	506	0
298	20231219	161900	91572329	506	506	506	506	0
299	20231219	161800	91572329	506	506	506	506	0
300	20231219	161700	91572329	506	506	506	506	0
301	20231219	161600	91572329	506	506	506	506	0
302	20231219	161500	91572329	506	506	506	506	15624
303	20231219	161400	91572329	506	506	506	506	0
304	20231219	161300	91572329	506	506	506	506	0
305	20231219	161200	91572329	506	506	506	506	0
306	20231219	161100	91572329	506	506	506	506	0
307	20231219	161000	91572329	506	506	506	506	0
308	20231219	160900	91572329	506	506	506	506	0
309	20231219	160800	91572329	506	506	506	506	0
310	20231219	160700	91572329	506	506	506	506	0
311	20231219	160600	91572329	506	506	506	506	0
312	20231219	160500	91572329	506	506	506	506	0
313	20231219	160400	91572329	506	506	506	506	0
314	20231219	160300	91572329	506	506	506	506	0
315	20231219	160200	91572329	506	506	506	506	0
316	20231219	160100	91572329	506	506	506	506	0
317	20231219	160000	91572329	506	506	506	506	0
318	20231219	155900	91572329	506	506	506	506	0
319	20231219	155800	91572329	506	506	506	506	0
320	20231219	155700	91572329	506	506	506	506	0
321	20231219	155600	91572329	506	506	506	506	0
322	20231219	155500	91572329	506	506	506	506	0
323	20231219	155400	91572329	506	506	506	506	0
324	20231219	155300	91572329	506	506	506	506	0
325	20231219	155200	91572329	506	506	506	506	0
326	20231219	155100	91572329	506	506	506	506	0
327	20231219	155000	91572329	506	506	506	506	0
328	20231219	154900	91572329	506	506	506	506	0
329	20231219	154800	91572329	506	506	506	506	0
330	20231219	154700	91572329	506	506	506	506	0
331	20231219	154600	91572329	506	506	506	506	0
332	20231219	154500	91572329	506	506	506	506	15624
333	20231219	154400	91572329	506	506	506	506	0
334	20231219	154300	91572329	506	506	506	506	0
335	20231219	154200	91572329	506	506	506	506	0
336	20231219	154100	91572329	506	506	506	506	0
337	20231219	154000	91572329	506	506	506	506	0
338	20231219	153900	91572329	506	506	506	506	0
339	20231219	153800	91572329	506	506	506	506	0
340	20231219	153700	91572329	506	506	506	506	0
341	20231219	153600	91572329	506	506	506	506	0
342	20231219	153500	91572329	506	506	506	506	0
343	20231219	153400	91572329	506	506	506	506	0
344	20231219	153300	91572329	506	506	506	506	0
345	20231219	153200	91572329	506	506	506	506	0
346	20231219	153100	91572329	506	506	506	506	0
347	20231219	153000	91572329	506	506	506	506	15624
348	20231219	152900	83666585	511	511	511	511	0
349	20231219	152800	83666585	511	511	511	511	0
350	20231219	152700	83666585	511	511	511	511	0
351	20231219	152600	83666585	511	511	511	511	0
352	20231219	152500	83666585	511	511	511	511	0
353	20231219	152400	83666585	511	511	511	511	0
354	20231219	152300	83666585	511	511	511	511	0
355	20231219	152200	83666585	511	511	511	511	0
356	20231219	152100	83666585	511	511	511	511	0
357	20231219	152000	83666585	511	511	511	511	0
358	20231219	151900	83666585	511	511	511	507	3146
359	20231219	151800	82068541	509	509	510	509	570
360	20231219	151700	81778401	511	509	511	509	3
361	20231219	151600	81776870	512	512	512	512	10
362	20231219	151500	81771750	508	512	512	508	1332
363	20231219	151400	81094639	509	512	512	509	205
364	20231219	151300	80990234	510	512	512	510	2123
365	20231219	151200	79903261	512	512	512	512	0
366	20231219	151100	79903261	512	512	512	512	0
367	20231219	151000	79903261	512	512	512	512	0
368	20231219	150900	79903261	512	512	512	512	0
369	20231219	150800	79903261	512	512	512	512	0
370	20231219	150700	79903261	512	511	512	511	20
371	20231219	150600	79893035	511	511	511	511	20
372	20231219	150500	79882815	511	511	511	511	0
373	20231219	150400	79882815	511	511	511	511	0
374	20231219	150300	79882815	511	511	511	511	0
375	20231219	150200	79882815	511	511	511	511	1900
376	20231219	150100	78911915	511	511	511	511	0
377	20231219	150000	78911915	511	511	511	511	0
378	20231219	145900	78911915	511	511	511	511	0
379	20231219	145800	78911915	511	510	511	510	45
380	20231219	145700	78888960	510	510	510	510	0
381	20231219	145600	78888960	510	510	510	510	0
382	20231219	145500	78888960	510	510	510	510	805
383	20231219	145400	78478410	510	510	510	510	0
384	20231219	145300	78478410	510	510	510	510	55
385	20231219	145200	78450360	510	510	510	510	0
386	20231219	145100	78450360	510	510	510	510	0
387	20231219	145000	78450360	510	510	510	510	90
388	20231219	144900	78404460	511	511	511	511	0
389	20231219	144800	78404460	511	511	511	511	0
390	20231219	144700	78404460	511	511	511	511	0
391	20231219	144600	78404460	511	511	511	511	0
392	20231219	144500	78404460	511	511	511	511	0
393	20231219	144400	78404460	511	511	511	511	0
394	20231219	144300	78404460	511	511	511	511	0
395	20231219	144200	78404460	511	511	511	511	0
396	20231219	144100	78404460	511	511	511	511	1
397	20231219	144000	78403949	508	508	508	508	50
398	20231219	143900	78378549	508	509	509	508	52
399	20231219	143800	78352123	511	511	511	511	0
400	20231219	143700	78352123	511	511	511	511	0
401	20231219	143600	78352123	511	511	511	511	0
402	20231219	143500	78352123	511	511	511	511	0
403	20231219	143400	78352123	511	511	511	511	0
404	20231219	143300	78352123	511	511	511	511	0
405	20231219	143200	78352123	511	511	511	511	0
406	20231219	143100	78352123	511	511	511	511	1
407	20231219	143000	78351612	510	510	510	510	0
408	20231219	142900	78351612	510	510	510	510	0
409	20231219	142800	78351612	510	510	510	510	0
410	20231219	142700	78351612	510	510	510	510	0
411	20231219	142600	78351612	510	510	510	510	0
412	20231219	142500	78351612	510	510	510	510	1
413	20231219	142400	78351102	511	511	511	511	0
414	20231219	142300	78351102	511	511	511	511	1
415	20231219	142200	78350591	508	508	508	508	0
416	20231219	142100	78350591	508	510	510	508	784
417	20231219	142000	77951514	510	510	510	510	0
418	20231219	141900	77951514	510	510	510	510	0
419	20231219	141800	77951514	510	510	510	510	0
420	20231219	141700	77951514	510	510	510	510	0
421	20231219	141600	77951514	510	510	510	510	0
422	20231219	141500	77951514	510	510	510	510	0
423	20231219	141400	77951514	510	510	510	510	0
424	20231219	141300	77951514	510	510	510	510	0
425	20231219	141200	77951514	510	510	510	510	0
426	20231219	141100	77951514	510	510	510	510	0
427	20231219	141000	77951514	510	510	510	510	0
428	20231219	140900	77951514	510	510	510	510	0
429	20231219	140800	77951514	510	510	510	510	3000
430	20231219	140700	76421514	511	511	511	511	0
431	20231219	140600	76421514	511	511	511	511	0
432	20231219	140500	76421514	511	511	511	511	0
433	20231219	140400	76421514	511	511	511	511	1
434	20231219	140300	76421003	512	512	512	512	0
435	20231219	140200	76421003	512	512	512	512	0
436	20231219	140100	76421003	512	512	512	512	0
437	20231219	140000	76421003	512	512	512	512	0
438	20231219	135900	76421003	512	512	512	512	0
439	20231219	135800	76421003	512	512	512	512	0
440	20231219	135700	76421003	512	512	512	512	13
441	20231219	135600	76414347	513	513	513	513	1
442	20231219	135500	76413834	512	512	512	512	876
443	20231219	135400	75965322	512	512	512	512	0
444	20231219	135300	75965322	512	512	512	512	9
445	20231219	135200	75960714	512	512	512	512	0
446	20231219	135100	75960714	512	512	512	512	35
447	20231219	135000	75942794	511	511	511	511	499
448	20231219	134900	75687805	511	511	511	511	0
449	20231219	134800	75687805	511	511	511	511	0
450	20231219	134700	75687805	511	511	511	511	14
451	20231219	134600	75680651	511	511	511	511	0
452	20231219	134500	75680651	511	511	511	511	0
453	20231219	134400	75680651	511	511	511	511	1
454	20231219	134300	75680140	512	512	512	512	0
455	20231219	134200	75680140	512	512	512	512	0
456	20231219	134100	75680140	512	512	512	512	10
457	20231219	134000	75675020	512	512	512	512	10
458	20231219	133900	75669900	512	512	512	512	1
459	20231219	133800	75669388	512	512	512	512	0
460	20231219	133700	75669388	512	512	512	512	89
461	20231219	133600	75623820	512	512	512	512	100
462	20231219	133500	75572620	512	512	512	512	0
463	20231219	133400	75572620	512	512	512	512	0
464	20231219	133300	75572620	512	512	512	512	0
465	20231219	133200	75572620	512	512	512	512	2
466	20231219	133100	75571596	512	512	512	512	0
467	20231219	133000	75571596	512	512	512	512	0
468	20231219	132900	75571596	512	512	512	512	0
469	20231219	132800	75571596	512	512	512	512	0
470	20231219	132700	75571596	512	512	512	512	1
471	20231219	132600	75571084	511	511	511	511	10
472	20231219	132500	75565974	512	512	512	512	0
473	20231219	132400	75565974	512	512	512	512	0
474	20231219	132300	75565974	512	512	512	512	0
475	20231219	132200	75565974	512	512	512	512	0
476	20231219	132100	75565974	512	512	512	512	0
477	20231219	132000	75565974	512	512	512	512	0
478	20231219	131900	75565974	512	512	512	512	1
479	20231219	131800	75565462	511	511	511	511	0
480	20231219	131700	75565462	511	511	511	511	1
481	20231219	131600	75564951	511	511	511	511	200
482	20231219	131500	75462751	511	511	511	511	0
483	20231219	131400	75462751	511	511	511	511	0
484	20231219	131300	75462751	511	510	511	510	3989
485	20231219	131200	73424568	510	511	511	508	4001
486	20231219	131100	71392048	512	512	512	512	1
487	20231219	131000	71391536	507	510	510	507	2000
488	20231219	130900	70373904	512	512	512	512	0
489	20231219	130800	70373904	512	511	512	511	2
490	20231219	130700	70372881	511	511	511	511	1
491	20231219	130600	70372370	512	511	512	511	17
492	20231219	130500	70363679	510	510	510	510	49
493	20231219	130400	70338689	510	510	510	510	0
494	20231219	130300	70338689	510	510	510	510	0
495	20231219	130200	70338689	510	510	510	510	0
496	20231219	130100	70338689	510	510	510	510	0
497	20231219	130000	70338689	510	510	510	510	0
498	20231219	125900	70338689	510	510	510	510	2
499	20231219	125800	70337669	510	510	510	510	0
500	20231219	125700	70337669	510	510	510	510	0
501	20231219	125600	70337669	510	510	510	510	0
502	20231219	125500	70337669	510	510	510	510	0
503	20231219	125400	70337669	510	510	510	510	0
504	20231219	125300	70337669	510	510	510	510	0
505	20231219	125200	70337669	510	510	510	510	0
506	20231219	125100	70337669	510	510	510	510	0
507	20231219	125000	70337669	510	510	510	510	0
508	20231219	124900	70337669	510	510	510	510	0
509	20231219	124800	70337669	510	510	510	510	0
510	20231219	124700	70337669	510	510	510	510	0
511	20231219	124600	70337669	510	510	510	510	0
512	20231219	124500	70337669	510	510	510	510	0
513	20231219	124400	70337669	510	510	510	510	0
514	20231219	124300	70337669	510	510	510	510	0
515	20231219	124200	70337669	510	510	510	510	0
516	20231219	124100	70337669	510	510	510	510	0
517	20231219	124000	70337669	510	510	510	510	1
518	20231219	123900	70337159	507	507	507	507	0
519	20231219	123800	70337159	507	507	507	507	0
520	20231219	123700	70337159	507	507	507	507	0
521	20231219	123600	70337159	507	507	507	507	0
522	20231219	123500	70337159	507	509	509	507	481
523	20231219	123400	70093020	510	510	510	510	0
524	20231219	123300	70093020	510	510	510	510	0
525	20231219	123200	70093020	510	510	510	510	1
526	20231219	123100	70092510	511	511	511	511	0
527	20231219	123000	70092510	511	511	511	511	0
528	20231219	122900	70092510	511	511	511	511	0
529	20231219	122800	70092510	511	511	511	511	0
530	20231219	122700	70092510	511	511	511	511	20
531	20231219	122600	70082290	510	511	511	510	223
532	20231219	122500	69968559	510	510	510	510	61
533	20231219	122400	69937449	512	512	512	512	0
534	20231219	122300	69937449	512	512	512	512	0
535	20231219	122200	69937449	512	512	512	512	0
536	20231219	122100	69937449	512	509	512	509	5
537	20231219	122000	69934899	509	509	509	509	1713
538	20231219	121900	69062982	510	510	510	510	0
539	20231219	121800	69062982	510	512	512	509	33
540	20231219	121700	69046172	510	510	510	510	1
541	20231219	121600	69045662	510	510	510	510	0
542	20231219	121500	69045662	510	510	510	510	0
543	20231219	121400	69045662	510	510	510	510	0
544	20231219	121300	69045662	510	510	510	510	0
545	20231219	121200	69045662	510	510	510	510	1
546	20231219	121100	69045152	511	511	511	511	1
547	20231219	121000	69044641	510	510	510	510	10
548	20231219	120900	69039541	512	512	512	511	26
549	20231219	120800	69026239	511	511	511	511	0
550	20231219	120700	69026239	511	511	511	511	143
551	20231219	120600	68953166	509	512	512	509	4501
552	20231219	120500	66662148	512	513	513	512	2
553	20231219	120400	66661123	512	512	512	512	0
554	20231219	120300	66661123	512	512	512	512	0
555	20231219	120200	66661123	512	512	512	512	13
556	20231219	120100	66654467	510	510	510	510	0
557	20231219	120000	66654467	510	510	510	510	12
558	20231219	115900	66648347	511	511	511	511	0
559	20231219	115800	66648347	511	512	512	511	11
560	20231219	115700	66642725	511	511	511	511	0
561	20231219	115600	66642725	511	511	511	511	0
562	20231219	115500	66642725	511	511	511	511	0
563	20231219	115400	66642725	511	511	511	511	0
564	20231219	115300	66642725	511	511	511	511	0
565	20231219	115200	66642725	511	512	512	511	406
566	20231219	115100	66435249	512	512	512	512	0
567	20231219	115000	66435249	512	512	512	512	0
568	20231219	114900	66435249	512	512	512	512	0
569	20231219	114800	66435249	512	512	512	512	0
570	20231219	114700	66435249	512	512	512	512	4
571	20231219	114600	66433201	512	512	512	512	0
572	20231219	114500	66433201	512	512	512	512	0
573	20231219	114400	66433201	512	512	512	512	200
574	20231219	114300	66330801	511	511	511	511	0
575	20231219	114200	66330801	511	511	511	511	10
576	20231219	114100	66325691	512	512	512	512	200
577	20231219	114000	66223291	513	513	513	513	0
578	20231219	113900	66223291	513	513	513	513	0
579	20231219	113800	66223291	513	513	513	513	0
580	20231219	113700	66223291	513	513	513	513	200
581	20231219	113600	66120691	514	514	514	514	0
582	20231219	113500	66120691	514	513	514	513	2000
583	20231219	113400	65093885	513	513	513	513	0
584	20231219	113300	65093885	513	513	513	513	0
585	20231219	113200	65093885	513	513	513	513	46
586	20231219	113100	65070287	513	513	513	513	0
587	20231219	113000	65070287	513	513	513	513	0
588	20231219	112900	65070287	513	513	513	513	0
589	20231219	112800	65070287	513	513	513	513	10
590	20231219	112700	65065157	513	512	513	512	140
591	20231219	112600	64993437	512	512	512	512	1599
592	20231219	112500	64174749	513	513	513	513	0
593	20231219	112400	64174749	513	513	513	513	0
594	20231219	112300	64174749	513	513	513	513	0
595	20231219	112200	64174749	513	513	513	513	0
596	20231219	112100	64174749	513	513	513	513	22
597	20231219	112000	64163463	513	513	513	513	798
598	20231219	111900	63754089	512	513	513	512	1202
599	20231219	111800	63138463	514	512	514	512	4413
600	20231219	111700	60874989	512	510	512	510	2586
601	20231219	111600	59550959	513	513	513	513	1
602	20231219	111500	59550446	513	513	513	513	0
603	20231219	111400	59550446	513	513	513	513	1
604	20231219	111300	59549933	513	510	513	510	10566
605	20231219	111200	54144735	509	510	510	509	854
606	20231219	111100	53709242	511	511	511	511	2
607	20231219	111000	53708220	511	511	511	511	0
608	20231219	110900	53708220	511	511	511	511	9
609	20231219	110800	53703621	510	510	510	510	0
610	20231219	110700	53703621	510	510	510	510	0
611	20231219	110600	53703621	510	510	510	510	42
612	20231219	110500	53682201	510	510	510	510	2436
613	20231219	110400	52439841	510	510	510	510	2722
614	20231219	110300	51051621	511	510	511	510	1148
615	20231219	110200	50465941	510	510	510	510	0
616	20231219	110100	50465941	510	510	510	510	0
617	20231219	110000	50465941	510	510	510	510	0
618	20231219	105900	50465941	510	510	510	510	1
619	20231219	105800	50465431	510	509	510	509	4028
620	20231219	105700	48412089	509	509	509	509	0
621	20231219	105600	48412089	509	509	509	509	0
622	20231219	105500	48412089	509	509	509	509	0
623	20231219	105400	48412089	509	509	509	509	0
624	20231219	105300	48412089	509	509	509	509	0
625	20231219	105200	48412089	509	508	509	506	520
626	20231219	105100	48148115	508	508	508	508	0
627	20231219	105000	48148115	508	508	508	508	0
628	20231219	104900	48148115	508	508	508	508	0
629	20231219	104800	48148115	508	508	508	508	0
630	20231219	104700	48148115	508	508	508	508	12
631	20231219	104600	48142019	508	508	508	508	10
632	20231219	104500	48136939	508	508	508	508	20
633	20231219	104400	48126779	508	508	508	508	10
634	20231219	104300	48121699	509	509	509	509	0
635	20231219	104200	48121699	509	509	509	509	0
636	20231219	104100	48121699	509	509	509	509	2
637	20231219	104000	48120681	508	508	508	508	20
638	20231219	103900	48110521	509	508	509	508	340
639	20231219	103800	47937750	508	508	508	508	119
640	20231219	103700	47877298	509	509	509	509	0
641	20231219	103600	47877298	509	508	509	508	1818
642	20231219	103500	46952817	508	507	508	507	40
643	20231219	103400	46932498	508	508	508	508	0
644	20231219	103300	46932498	508	508	508	508	0
645	20231219	103200	46932498	508	508	508	508	0
646	20231219	103100	46932498	508	508	508	508	20
647	20231219	103000	46922338	508	508	508	508	40
648	20231219	102900	46902018	508	508	508	508	20
649	20231219	102800	46891858	508	508	508	508	0
650	20231219	102700	46891858	508	508	508	508	329
651	20231219	102600	46724726	508	508	508	508	0
652	20231219	102500	46724726	508	508	508	508	532
653	20231219	102400	46454470	506	506	506	506	0
654	20231219	102300	46454470	506	506	506	506	0
655	20231219	102200	46454470	506	507	507	506	33
656	20231219	102100	46437767	508	508	508	508	0
657	20231219	102000	46437767	508	508	508	508	0
658	20231219	101900	46437767	508	508	508	508	0
659	20231219	101800	46437767	508	508	508	508	33
660	20231219	101700	46421003	506	506	506	506	0
661	20231219	101600	46421003	506	506	506	506	0
662	20231219	101500	46421003	506	508	508	506	90
663	20231219	101400	46375423	506	506	506	506	0
664	20231219	101300	46375423	506	506	506	506	0
665	20231219	101200	46375423	506	506	506	506	0
666	20231219	101100	46375423	506	506	506	506	0
667	20231219	101000	46375423	506	506	506	506	0
668	20231219	100900	46375423	506	506	506	506	0
669	20231219	100800	46375423	506	507	507	506	1001
670	20231219	100700	45868606	508	508	508	508	0
671	20231219	100600	45868606	508	508	508	508	0
672	20231219	100500	45868606	508	508	508	508	0
673	20231219	100400	45868606	508	508	508	508	0
674	20231219	100300	45868606	508	508	508	508	152
675	20231219	100200	45791390	508	507	508	507	4485
676	20231219	100100	43513919	506	506	506	506	448
677	20231219	100000	43287231	506	506	506	506	3
678	20231219	095900	43285713	506	506	506	506	0
679	20231219	095800	43285713	506	506	506	506	20
680	20231219	095700	43275593	505	505	505	505	50
681	20231219	095600	43250343	505	505	505	505	0
682	20231219	095500	43250343	505	505	505	505	0
683	20231219	095400	43250343	505	505	505	505	3
684	20231219	095300	43248828	506	506	506	506	0
685	20231219	095200	43248828	506	506	506	506	400
686	20231219	095100	43046428	507	506	507	506	601
687	20231219	095000	42742321	500	500	500	500	0
688	20231219	094900	42742321	500	508	508	500	40987
689	20231219	094800	22178402	511	511	511	511	0
690	20231219	094700	22178402	511	511	511	511	0
691	20231219	094600	22178402	511	511	511	511	0
692	20231219	094500	22178402	511	507	511	504	3507
693	20231219	094400	20407297	506	509	509	506	5942
694	20231219	094300	17391679	510	510	510	510	0
695	20231219	094200	17391679	510	510	510	510	0
696	20231219	094100	17391679	510	510	510	510	0
697	20231219	094000	17391679	510	510	510	510	0
698	20231219	093900	17391679	510	510	510	510	174
699	20231219	093800	17302939	510	510	510	510	5
700	20231219	093700	17300389	510	510	510	510	27
701	20231219	093600	17286619	510	510	510	510	114
702	20231219	093500	17228479	510	509	510	509	1425
703	20231219	093400	16503153	510	510	510	510	0
704	20231219	093300	16503153	510	512	512	510	3
705	20231219	093200	16501619	512	512	512	512	3
706	20231219	093100	16500083	512	512	512	512	1
707	20231219	093000	16499571	512	512	512	512	1004
708	20231219	092900	15985523	512	512	512	512	0
709	20231219	092800	15985523	512	512	512	512	0
710	20231219	092700	15985523	512	512	512	512	3918
711	20231219	092600	13979507	512	512	512	512	1
712	20231219	092500	13978995	510	510	510	510	0
713	20231219	092400	13978995	510	508	512	508	5
714	20231219	092300	13976449	512	512	512	512	0
715	20231219	092200	13976449	512	512	512	512	0
716	20231219	092100	13976449	512	512	512	512	0
717	20231219	092000	13976449	512	512	512	512	0
718	20231219	091900	13976449	512	512	512	512	2
719	20231219	091800	13975425	512	512	512	512	0
720	20231219	091700	13975425	512	512	512	512	0
721	20231219	091600	13975425	512	512	512	512	0
722	20231219	091500	13975425	512	512	512	512	0
723	20231219	091400	13975425	512	512	512	512	1000
724	20231219	091300	13463425	512	508	512	508	13
725	20231219	091200	13456817	508	508	508	508	1000
726	20231219	091100	12948817	512	512	512	512	4000
727	20231219	091000	10900817	512	512	512	512	100
728	20231219	090900	10849617	510	510	510	510	734
729	20231219	090800	10475277	510	505	510	505	2
730	20231219	090700	10474262	505	505	505	505	8
731	20231219	090600	10470222	508	508	508	508	6210
732	20231219	090500	7315542	508	508	508	508	3944
733	20231219	090400	5311990	509	509	509	509	0
734	20231219	090300	5311990	509	512	512	509	150
735	20231219	090200	5235340	512	512	512	512	0
736	20231219	090100	5235340	512	512	512	512	100
737	20231219	090000	5184140	508	508	508	508	10205