KissMeData/079190/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195000	48665731	969	969	969	969	359
3	20231212	194900	48665731	969	969	969	969	0
4	20231212	194800	48665731	969	969	969	969	0
5	20231212	194700	48665731	969	969	969	969	0
6	20231212	194600	48665731	969	969	969	969	0
7	20231212	194500	48665731	969	969	969	969	0
8	20231212	194400	48665731	969	969	969	969	0
9	20231212	194300	48665731	969	969	969	969	0
10	20231212	194200	48665731	969	969	969	969	0
11	20231212	194100	48665731	969	969	969	969	0
12	20231212	194000	48665731	969	969	969	969	0
13	20231212	193900	48665731	969	969	969	969	0
14	20231212	193800	48665731	969	969	969	969	0
15	20231212	193700	48665731	969	969	969	969	0
16	20231212	193600	48665731	969	969	969	969	0
17	20231212	193500	48665731	969	969	969	969	0
18	20231212	193400	48665731	969	969	969	969	0
19	20231212	193300	48665731	969	969	969	969	0
20	20231212	193200	48665731	969	969	969	969	0
21	20231212	193100	48665731	969	969	969	969	0
22	20231212	193000	48665731	969	969	969	969	0
23	20231212	192900	48665731	969	969	969	969	0
24	20231212	192800	48665731	969	969	969	969	0
25	20231212	192700	48665731	969	969	969	969	0
26	20231212	192600	48665731	969	969	969	969	0
27	20231212	192500	48665731	969	969	969	969	0
28	20231212	192400	48665731	969	969	969	969	0
29	20231212	192300	48665731	969	969	969	969	0
30	20231212	192200	48665731	969	969	969	969	0
31	20231212	192100	48665731	969	969	969	969	0
32	20231212	192000	48665731	969	969	969	969	359
33	20231212	191900	48665731	969	969	969	969	0
34	20231212	191800	48665731	969	969	969	969	0
35	20231212	191700	48665731	969	969	969	969	0
36	20231212	191600	48665731	969	969	969	969	0
37	20231212	191500	48665731	969	969	969	969	0
38	20231212	191400	48665731	969	969	969	969	0
39	20231212	191300	48665731	969	969	969	969	0
40	20231212	191200	48665731	969	969	969	969	0
41	20231212	191100	48665731	969	969	969	969	0
42	20231212	191000	48665731	969	969	969	969	0
43	20231212	190900	48665731	969	969	969	969	0
44	20231212	190800	48665731	969	969	969	969	0
45	20231212	190700	48665731	969	969	969	969	0
46	20231212	190600	48665731	969	969	969	969	0
47	20231212	190500	48665731	969	969	969	969	0
48	20231212	190400	48665731	969	969	969	969	0
49	20231212	190300	48665731	969	969	969	969	0
50	20231212	190200	48665731	969	969	969	969	0
51	20231212	190100	48665731	969	969	969	969	0
52	20231212	190000	48665731	969	969	969	969	0
53	20231212	185900	48665731	969	969	969	969	0
54	20231212	185800	48665731	969	969	969	969	0
55	20231212	185700	48665731	969	969	969	969	0
56	20231212	185600	48665731	969	969	969	969	0
57	20231212	185500	48665731	969	969	969	969	0
58	20231212	185400	48665731	969	969	969	969	0
59	20231212	185300	48665731	969	969	969	969	0
60	20231212	185200	48665731	969	969	969	969	0
61	20231212	185100	48665731	969	969	969	969	0
62	20231212	185000	48665731	969	969	969	969	359
63	20231212	184900	48665731	969	969	969	969	0
64	20231212	184800	48665731	969	969	969	969	0
65	20231212	184700	48665731	969	969	969	969	0
66	20231212	184600	48665731	969	969	969	969	0
67	20231212	184500	48665731	969	969	969	969	0
68	20231212	184400	48665731	969	969	969	969	0
69	20231212	184300	48665731	969	969	969	969	0
70	20231212	184200	48665731	969	969	969	969	0
71	20231212	184100	48665731	969	969	969	969	0
72	20231212	184000	48665731	969	969	969	969	0
73	20231212	183900	48665731	969	969	969	969	0
74	20231212	183800	48665731	969	969	969	969	0
75	20231212	183700	48665731	969	969	969	969	0
76	20231212	183600	48665731	969	969	969	969	0
77	20231212	183500	48665731	969	969	969	969	0
78	20231212	183400	48665731	969	969	969	969	0
79	20231212	183300	48665731	969	969	969	969	0
80	20231212	183200	48665731	969	969	969	969	0
81	20231212	183100	48665731	969	969	969	969	0
82	20231212	183000	48665731	969	969	969	969	0
83	20231212	182900	48665731	969	969	969	969	0
84	20231212	182800	48665731	969	969	969	969	0
85	20231212	182700	48665731	969	969	969	969	0
86	20231212	182600	48665731	969	969	969	969	0
87	20231212	182500	48665731	969	969	969	969	0
88	20231212	182400	48665731	969	969	969	969	0
89	20231212	182300	48665731	969	969	969	969	0
90	20231212	182200	48665731	969	969	969	969	0
91	20231212	182100	48665731	969	969	969	969	0
92	20231212	182000	48665731	969	969	969	969	359
93	20231212	181900	48665731	969	969	969	969	0
94	20231212	181800	48665731	969	969	969	969	0
95	20231212	181700	48665731	969	969	969	969	0
96	20231212	181600	48665731	969	969	969	969	0
97	20231212	181500	48665731	969	969	969	969	0
98	20231212	181400	48665731	969	969	969	969	0
99	20231212	181300	48665731	969	969	969	969	0
100	20231212	181200	48665731	969	969	969	969	0
101	20231212	181100	48665731	969	969	969	969	0
102	20231212	181000	48665731	969	969	969	969	0
103	20231212	180900	48665731	969	969	969	969	0
104	20231212	180800	48665731	969	969	969	969	0
105	20231212	180700	48665731	969	969	969	969	0
106	20231212	180600	48665731	969	969	969	969	0
107	20231212	180500	48665731	969	969	969	969	0
108	20231212	180400	48665731	969	969	969	969	0
109	20231212	180300	48665731	969	969	969	969	0
110	20231212	180200	48665731	969	969	969	969	0
111	20231212	180100	48665731	969	969	969	969	0
112	20231212	180000	48665731	969	969	969	969	0
113	20231212	175900	48665731	969	969	969	969	0
114	20231212	175800	48665731	969	969	969	969	0
115	20231212	175700	48665731	969	969	969	969	0
116	20231212	175600	48665731	969	969	969	969	0
117	20231212	175500	48665731	969	969	969	969	0
118	20231212	175400	48665731	969	969	969	969	0
119	20231212	175300	48665731	969	969	969	969	0
120	20231212	175200	48665731	969	969	969	969	0
121	20231212	175100	48665731	969	969	969	969	0
122	20231212	175000	48665731	969	969	969	969	359
123	20231212	174900	48665731	969	969	969	969	0
124	20231212	174800	48665731	969	969	969	969	0
125	20231212	174700	48665731	969	969	969	969	0
126	20231212	174600	48665731	969	969	969	969	0
127	20231212	174500	48665731	969	969	969	969	0
128	20231212	174400	48665731	969	969	969	969	0
129	20231212	174300	48665731	969	969	969	969	0
130	20231212	174200	48665731	969	969	969	969	0
131	20231212	174100	48665731	969	969	969	969	0
132	20231212	174000	48665731	969	969	969	969	0
133	20231212	173900	48665731	969	969	969	969	0
134	20231212	173800	48665731	969	969	969	969	0
135	20231212	173700	48665731	969	969	969	969	0
136	20231212	173600	48665731	969	969	969	969	0
137	20231212	173500	48665731	969	969	969	969	0
138	20231212	173400	48665731	969	969	969	969	0
139	20231212	173300	48665731	969	969	969	969	0
140	20231212	173200	48665731	969	969	969	969	0
141	20231212	173100	48665731	969	969	969	969	0
142	20231212	173000	48665731	969	969	969	969	0
143	20231212	172900	48665731	969	969	969	969	0
144	20231212	172800	48665731	969	969	969	969	0
145	20231212	172700	48665731	969	969	969	969	0
146	20231212	172600	48665731	969	969	969	969	0
147	20231212	172500	48665731	969	969	969	969	0
148	20231212	172400	48665731	969	969	969	969	0
149	20231212	172300	48665731	969	969	969	969	0
150	20231212	172200	48665731	969	969	969	969	0
151	20231212	172100	48665731	969	969	969	969	0
152	20231212	172000	48665731	969	969	969	969	359
153	20231212	171900	48665731	969	969	969	969	0
154	20231212	171800	48665731	969	969	969	969	0
155	20231212	171700	48665731	969	969	969	969	0
156	20231212	171600	48665731	969	969	969	969	0
157	20231212	171500	48665731	969	969	969	969	0
158	20231212	171400	48665731	969	969	969	969	0
159	20231212	171300	48665731	969	969	969	969	0
160	20231212	171200	48665731	969	969	969	969	0
161	20231212	171100	48665731	969	969	969	969	0
162	20231212	171000	48665731	969	969	969	969	0
163	20231212	170900	48665731	969	969	969	969	0
164	20231212	170800	48665731	969	969	969	969	0
165	20231212	170700	48665731	969	969	969	969	0
166	20231212	170600	48665731	969	969	969	969	0
167	20231212	170500	48665731	969	969	969	969	0
168	20231212	170400	48665731	969	969	969	969	0
169	20231212	170300	48665731	969	969	969	969	0
170	20231212	170200	48665731	969	969	969	969	0
171	20231212	170100	48665731	969	969	969	969	0
172	20231212	170000	48665731	969	969	969	969	0
173	20231212	165900	48665731	969	969	969	969	0
174	20231212	165800	48665731	969	969	969	969	0
175	20231212	165700	48665731	969	969	969	969	0
176	20231212	165600	48665731	969	969	969	969	0
177	20231212	165500	48665731	969	969	969	969	0
178	20231212	165400	48665731	969	969	969	969	0
179	20231212	165300	48665731	969	969	969	969	0
180	20231212	165200	48665731	969	969	969	969	0
181	20231212	165100	48665731	969	969	969	969	0
182	20231212	165000	48665731	969	969	969	969	359
183	20231212	164900	48665731	969	969	969	969	0
184	20231212	164800	48665731	969	969	969	969	0
185	20231212	164700	48665731	969	969	969	969	0
186	20231212	164600	48665731	969	969	969	969	0
187	20231212	164500	48665731	969	969	969	969	0
188	20231212	164400	48665731	969	969	969	969	0
189	20231212	164300	48665731	969	969	969	969	0
190	20231212	164200	48665731	969	969	969	969	0
191	20231212	164100	48665731	969	969	969	969	0
192	20231212	164000	48665731	969	969	969	969	0
193	20231212	163900	48665731	969	969	969	969	0
194	20231212	163800	48665731	969	969	969	969	0
195	20231212	163700	48665731	969	969	969	969	0
196	20231212	163600	48665731	969	969	969	969	0
197	20231212	163500	48665731	969	969	969	969	0
198	20231212	163400	48665731	969	969	969	969	0
199	20231212	163300	48665731	969	969	969	969	0
200	20231212	163200	48665731	969	969	969	969	0
201	20231212	163100	48665731	969	969	969	969	0
202	20231212	163000	48665731	969	969	969	969	0
203	20231212	162900	48665731	969	969	969	969	0
204	20231212	162800	48665731	969	969	969	969	0
205	20231212	162700	48665731	969	969	969	969	0
206	20231212	162600	48665731	969	969	969	969	0
207	20231212	162500	48665731	969	969	969	969	0
208	20231212	162400	48665731	969	969	969	969	0
209	20231212	162300	48665731	969	969	969	969	0
210	20231212	162200	48665731	969	969	969	969	0
211	20231212	162100	48665731	969	969	969	969	0
212	20231212	162000	48665731	969	969	969	969	359
213	20231212	161900	48665731	969	969	969	969	0
214	20231212	161800	48665731	969	969	969	969	0
215	20231212	161700	48665731	969	969	969	969	0
216	20231212	161600	48665731	969	969	969	969	0
217	20231212	161500	48665731	969	969	969	969	0
218	20231212	161400	48665731	969	969	969	969	0
219	20231212	161300	48665731	969	969	969	969	0
220	20231212	161200	48665731	969	969	969	969	0
221	20231212	161100	48665731	969	969	969	969	0
222	20231212	161000	48665731	969	969	969	969	0
223	20231212	160900	48665731	969	969	969	969	0
224	20231212	160800	48665731	969	969	969	969	0
225	20231212	160700	48665731	969	969	969	969	0
226	20231212	160600	48665731	969	969	969	969	0
227	20231212	160500	48665731	969	969	969	969	0
228	20231212	160400	48665731	969	969	969	969	0
229	20231212	160300	48665731	969	969	969	969	0
230	20231212	160200	48665731	969	969	969	969	0
231	20231212	160100	48665731	969	969	969	969	0
232	20231212	160000	48665731	969	969	969	969	0
233	20231212	155900	48665731	969	969	969	969	0
234	20231212	155800	48665731	969	969	969	969	0
235	20231212	155700	48665731	969	969	969	969	0
236	20231212	155600	48665731	969	969	969	969	0
237	20231212	155500	48665731	969	969	969	969	0
238	20231212	155400	48665731	969	969	969	969	0
239	20231212	155300	48665731	969	969	969	969	0
240	20231212	155200	48665731	969	969	969	969	0
241	20231212	155100	48665731	969	969	969	969	0
242	20231212	155000	48665731	969	969	969	969	359
243	20231212	154900	48665731	969	969	969	969	0
244	20231212	154800	48665731	969	969	969	969	0
245	20231212	154700	48665731	969	969	969	969	0
246	20231212	154600	48665731	969	969	969	969	0
247	20231212	154500	48665731	969	969	969	969	0
248	20231212	154400	48665731	969	969	969	969	0
249	20231212	154300	48665731	969	969	969	969	0
250	20231212	154200	48665731	969	969	969	969	0
251	20231212	154100	48665731	969	969	969	969	0
252	20231212	154000	48665731	969	969	969	969	0
253	20231212	153900	48665731	969	969	969	969	0
254	20231212	153800	48665731	969	969	969	969	0
255	20231212	153700	48665731	969	969	969	969	0
256	20231212	153600	48665731	969	969	969	969	0
257	20231212	153500	48665731	969	969	969	969	0
258	20231212	153400	48665731	969	969	969	969	0
259	20231212	153300	48665731	969	969	969	969	0
260	20231212	153200	48665731	969	969	969	969	0
261	20231212	153100	48665731	969	969	969	969	0
262	20231212	153000	48665731	969	969	969	969	359
263	20231212	152900	48317860	965	965	965	965	0
264	20231212	152800	48317860	965	965	965	965	0
265	20231212	152700	48317860	965	965	965	965	0
266	20231212	152600	48317860	965	965	965	965	0
267	20231212	152500	48317860	965	965	965	965	0
268	20231212	152400	48317860	965	965	965	965	0
269	20231212	152300	48317860	965	965	965	965	0
270	20231212	152200	48317860	965	965	965	965	0
271	20231212	152100	48317860	965	965	965	965	0
272	20231212	152000	48317860	965	965	965	965	0
273	20231212	151900	48317860	965	965	965	965	0
274	20231212	151800	48317860	965	965	965	965	50
275	20231212	151700	48269610	969	969	969	969	0
276	20231212	151600	48269610	969	969	969	969	16
277	20231212	151500	48254106	969	969	969	969	0
278	20231212	151400	48254106	969	969	969	969	0
279	20231212	151300	48254106	969	969	969	969	0
280	20231212	151200	48254106	969	969	969	969	0
281	20231212	151100	48254106	969	969	969	969	19
282	20231212	151000	48235695	969	969	969	969	0
283	20231212	150900	48235695	969	969	969	969	0
284	20231212	150800	48235695	969	969	969	969	0
285	20231212	150700	48235695	969	969	969	969	0
286	20231212	150600	48235695	969	969	969	969	0
287	20231212	150500	48235695	969	968	969	968	3
288	20231212	150400	48232790	960	963	963	960	77
289	20231212	150300	48158762	969	969	969	969	0
290	20231212	150200	48158762	969	969	969	969	0
291	20231212	150100	48158762	969	969	969	969	0
292	20231212	150000	48158762	969	969	969	969	0
293	20231212	145900	48158762	969	969	969	969	0
294	20231212	145800	48158762	969	969	969	969	0
295	20231212	145700	48158762	969	969	969	969	0
296	20231212	145600	48158762	969	969	969	969	0
297	20231212	145500	48158762	969	969	969	969	0
298	20231212	145400	48158762	969	969	969	969	0
299	20231212	145300	48158762	969	969	969	969	0
300	20231212	145200	48158762	969	969	969	969	0
301	20231212	145100	48158762	969	969	969	969	0
302	20231212	145000	48158762	969	969	969	969	0
303	20231212	144900	48158762	969	969	969	969	0
304	20231212	144800	48158762	969	969	969	969	0
305	20231212	144700	48158762	969	969	969	969	0
306	20231212	144600	48158762	969	969	969	969	0
307	20231212	144500	48158762	969	969	969	969	0
308	20231212	144400	48158762	969	968	969	968	600
309	20231212	144300	47577462	968	968	968	968	3
310	20231212	144200	47574558	968	968	968	968	0
311	20231212	144100	47574558	968	968	968	968	1
312	20231212	144000	47573590	969	969	969	969	0
313	20231212	143900	47573590	969	969	969	969	0
314	20231212	143800	47573590	969	969	969	969	0
315	20231212	143700	47573590	969	969	969	969	10
316	20231212	143600	47563900	959	959	959	959	0
317	20231212	143500	47563900	959	959	959	959	0
318	20231212	143400	47563900	959	959	959	959	0
319	20231212	143300	47563900	959	959	959	959	0
320	20231212	143200	47563900	959	959	959	959	0
321	20231212	143100	47563900	959	959	959	959	10
322	20231212	143000	47554310	969	969	969	969	0
323	20231212	142900	47554310	969	969	969	969	0
324	20231212	142800	47554310	969	967	969	967	7
325	20231212	142700	47547539	969	969	969	969	0
326	20231212	142600	47547539	969	969	969	969	0
327	20231212	142500	47547539	969	969	969	969	1
328	20231212	142400	47546570	968	967	968	967	33
329	20231212	142300	47514658	970	970	970	970	0
330	20231212	142200	47514658	970	955	970	955	234
331	20231212	142100	47289728	960	966	966	960	866
332	20231212	142000	46456838	976	976	976	976	0
333	20231212	141900	46456838	976	976	976	976	0
334	20231212	141800	46456838	976	976	976	976	0
335	20231212	141700	46456838	976	976	976	976	0
336	20231212	141600	46456838	976	976	976	976	0
337	20231212	141500	46456838	976	976	976	976	23
338	20231212	141400	46434390	979	979	979	979	0
339	20231212	141300	46434390	979	979	979	979	0
340	20231212	141200	46434390	979	979	979	979	0
341	20231212	141100	46434390	979	979	979	979	0
342	20231212	141000	46434390	979	966	979	966	1780
343	20231212	140900	44713077	967	967	967	967	0
344	20231212	140800	44713077	967	967	967	967	0
345	20231212	140700	44713077	967	967	967	967	0
346	20231212	140600	44713077	967	967	967	967	0
347	20231212	140500	44713077	967	967	967	967	0
348	20231212	140400	44713077	967	967	967	967	0
349	20231212	140300	44713077	967	967	967	967	0
350	20231212	140200	44713077	967	967	967	967	0
351	20231212	140100	44713077	967	967	967	967	0
352	20231212	140000	44713077	967	967	967	967	0
353	20231212	135900	44713077	967	967	967	967	1
354	20231212	135800	44712110	962	962	962	962	0
355	20231212	135700	44712110	962	962	962	962	186
356	20231212	135600	44533178	980	980	980	980	0
357	20231212	135500	44533178	980	967	980	967	2000
358	20231212	135400	42578614	969	969	969	969	1
359	20231212	135300	42577645	969	963	969	963	114
360	20231212	135200	42467683	963	963	963	963	152
361	20231212	135100	42321307	963	963	963	963	0
362	20231212	135000	42321307	963	963	963	963	0
363	20231212	134900	42321307	963	963	963	963	0
364	20231212	134800	42321307	963	963	963	963	0
365	20231212	134700	42321307	963	963	963	963	0
366	20231212	134600	42321307	963	963	963	963	1
367	20231212	134500	42320344	963	964	964	963	7
368	20231212	134400	42313600	964	963	964	963	3
369	20231212	134300	42310709	960	960	960	960	0
370	20231212	134200	42310709	960	962	962	960	371
371	20231212	134100	41954525	965	965	965	965	1
372	20231212	134000	41953560	962	962	962	962	0
373	20231212	133900	41953560	962	962	962	962	0
374	20231212	133800	41953560	962	962	962	962	251
375	20231212	133700	41712098	960	960	960	960	0
376	20231212	133600	41712098	960	960	960	960	0
377	20231212	133500	41712098	960	960	960	960	0
378	20231212	133400	41712098	960	960	960	960	0
379	20231212	133300	41712098	960	960	960	960	0
380	20231212	133200	41712098	960	963	963	959	1618
381	20231212	133100	40158539	971	971	971	971	0
382	20231212	133000	40158539	971	971	971	971	0
383	20231212	132900	40158539	971	971	971	971	0
384	20231212	132800	40158539	971	971	971	971	0
385	20231212	132700	40158539	971	971	971	971	0
386	20231212	132600	40158539	971	971	971	971	0
387	20231212	132500	40158539	971	971	971	971	0
388	20231212	132400	40158539	971	971	971	971	0
389	20231212	132300	40158539	971	971	971	971	0
390	20231212	132200	40158539	971	965	971	962	3001
391	20231212	132100	37266250	965	965	965	965	0
392	20231212	132000	37266250	965	965	965	965	100
393	20231212	131900	37169750	971	971	971	971	0
394	20231212	131800	37169750	971	971	971	971	0
395	20231212	131700	37169750	971	971	971	971	0
396	20231212	131600	37169750	971	971	971	971	0
397	20231212	131500	37169750	971	971	971	971	0
398	20231212	131400	37169750	971	971	971	971	0
399	20231212	131300	37169750	971	971	971	971	1
400	20231212	131200	37168779	965	965	965	965	1
401	20231212	131100	37167814	971	971	971	971	0
402	20231212	131000	37167814	971	971	971	971	0
403	20231212	130900	37167814	971	971	971	971	1
404	20231212	130800	37166843	965	965	965	965	0
405	20231212	130700	37166843	965	965	965	965	0
406	20231212	130600	37166843	965	965	965	965	0
407	20231212	130500	37166843	965	965	965	965	0
408	20231212	130400	37166843	965	965	965	965	40
409	20231212	130300	37128243	973	973	973	973	0
410	20231212	130200	37128243	973	973	973	973	0
411	20231212	130100	37128243	973	973	973	973	0
412	20231212	130000	37128243	973	973	973	973	0
413	20231212	125900	37128243	973	973	973	973	0
414	20231212	125800	37128243	973	973	973	973	0
415	20231212	125700	37128243	973	973	973	973	0
416	20231212	125600	37128243	973	973	973	973	0
417	20231212	125500	37128243	973	973	973	973	0
418	20231212	125400	37128243	973	973	973	973	0
419	20231212	125300	37128243	973	973	973	973	0
420	20231212	125200	37128243	973	973	973	973	0
421	20231212	125100	37128243	973	973	973	973	0
422	20231212	125000	37128243	973	973	973	973	35
423	20231212	124900	37094188	973	973	973	973	6
424	20231212	124800	37088350	974	974	974	974	1
425	20231212	124700	37087376	973	973	974	973	156
426	20231212	124600	36935496	973	973	973	973	0
427	20231212	124500	36935496	973	973	973	973	0
428	20231212	124400	36935496	973	973	973	973	0
429	20231212	124300	36935496	973	973	973	973	0
430	20231212	124200	36935496	973	973	973	973	0
431	20231212	124100	36935496	973	973	973	973	0
432	20231212	124000	36935496	973	973	973	973	0
433	20231212	123900	36935496	973	973	973	973	0
434	20231212	123800	36935496	973	973	973	973	0
435	20231212	123700	36935496	973	973	973	973	0
436	20231212	123600	36935496	973	973	973	973	1
437	20231212	123500	36934523	964	964	964	964	0
438	20231212	123400	36934523	964	964	964	964	0
439	20231212	123300	36934523	964	970	970	964	500
440	20231212	123200	36450556	973	973	973	973	0
441	20231212	123100	36450556	973	973	973	973	0
442	20231212	123000	36450556	973	973	973	973	0
443	20231212	122900	36450556	973	973	973	973	1
444	20231212	122800	36449583	974	974	974	974	0
445	20231212	122700	36449583	974	974	974	974	0
446	20231212	122600	36449583	974	974	974	974	0
447	20231212	122500	36449583	974	974	974	974	0
448	20231212	122400	36449583	974	974	974	974	0
449	20231212	122300	36449583	974	974	974	974	1
450	20231212	122200	36448609	969	969	969	969	0
451	20231212	122100	36448609	969	970	970	969	300
452	20231212	122000	36157852	969	969	969	969	0
453	20231212	121900	36157852	969	969	969	969	43
454	20231212	121800	36116185	969	969	969	969	0
455	20231212	121700	36116185	969	969	969	969	0
456	20231212	121600	36116185	969	969	969	969	0
457	20231212	121500	36116185	969	969	969	969	0
458	20231212	121400	36116185	969	969	969	969	0
459	20231212	121300	36116185	969	969	969	969	0
460	20231212	121200	36116185	969	969	969	969	0
461	20231212	121100	36116185	969	969	969	969	0
462	20231212	121000	36116185	969	969	969	969	0
463	20231212	120900	36116185	969	969	969	969	0
464	20231212	120800	36116185	969	969	969	969	50
465	20231212	120700	36067735	969	969	969	969	0
466	20231212	120600	36067735	969	969	969	969	73
467	20231212	120500	35996998	974	974	974	974	0
468	20231212	120400	35996998	974	974	974	974	0
469	20231212	120300	35996998	974	974	974	974	0
470	20231212	120200	35996998	974	974	974	974	0
471	20231212	120100	35996998	974	974	974	974	0
472	20231212	120000	35996998	974	974	974	974	0
473	20231212	115900	35996998	974	974	974	974	0
474	20231212	115800	35996998	974	974	974	974	0
475	20231212	115700	35996998	974	974	974	974	0
476	20231212	115600	35996998	974	974	974	974	0
477	20231212	115500	35996998	974	974	974	974	99
478	20231212	115400	35900572	969	969	969	969	2
479	20231212	115300	35898634	974	974	974	974	1
480	20231212	115200	35897660	969	969	969	969	0
481	20231212	115100	35897660	969	969	969	969	0
482	20231212	115000	35897660	969	969	969	969	9
483	20231212	114900	35888939	969	969	969	969	7
484	20231212	114800	35882156	974	974	974	974	0
485	20231212	114700	35882156	974	974	974	974	0
486	20231212	114600	35882156	974	974	974	974	102
487	20231212	114500	35782808	974	974	974	974	0
488	20231212	114400	35782808	974	974	974	974	0
489	20231212	114300	35782808	974	974	974	974	1
490	20231212	114200	35781834	969	969	969	969	0
491	20231212	114100	35781834	969	969	969	969	0
492	20231212	114000	35781834	969	969	969	969	0
493	20231212	113900	35781834	969	969	969	969	0
494	20231212	113800	35781834	969	972	972	969	47
495	20231212	113700	35736271	974	974	974	974	1
496	20231212	113600	35735297	973	973	973	973	1
497	20231212	113500	35734324	974	974	974	974	0
498	20231212	113400	35734324	974	974	974	974	0
499	20231212	113300	35734324	974	974	974	974	1
500	20231212	113200	35733350	975	975	975	975	0
501	20231212	113100	35733350	975	975	975	975	0
502	20231212	113000	35733350	975	975	975	975	1
503	20231212	112900	35732375	976	976	976	976	0
504	20231212	112800	35732375	976	976	976	976	2
505	20231212	112700	35730423	976	976	976	976	0
506	20231212	112600	35730423	976	976	976	976	0
507	20231212	112500	35730423	976	976	976	976	2
508	20231212	112400	35728471	978	978	978	978	0
509	20231212	112300	35728471	978	978	978	978	0
510	20231212	112200	35728471	978	978	978	978	1
511	20231212	112100	35727493	971	971	971	971	27
512	20231212	112000	35701276	977	977	977	977	6
513	20231212	111900	35695414	978	978	978	978	0
514	20231212	111800	35695414	978	978	978	978	0
515	20231212	111700	35695414	978	978	978	978	0
516	20231212	111600	35695414	978	978	978	978	0
517	20231212	111500	35695414	978	978	978	978	1
518	20231212	111400	35694436	978	978	978	978	1
519	20231212	111300	35693458	973	977	977	973	109
520	20231212	111200	35587275	977	977	977	977	0
521	20231212	111100	35587275	977	978	978	977	700
522	20231212	111000	34903075	977	977	977	977	0
523	20231212	110900	34903075	977	977	977	977	0
524	20231212	110800	34903075	977	977	977	977	454
525	20231212	110700	34459517	977	978	978	977	274
526	20231212	110600	34191594	980	980	980	980	0
527	20231212	110500	34191594	980	980	980	980	177
528	20231212	110400	34018134	980	975	980	975	1360
529	20231212	110300	32689806	975	975	975	975	0
530	20231212	110200	32689806	975	975	975	975	0
531	20231212	110100	32689806	975	976	976	975	11182
532	20231212	110000	21787174	975	975	975	975	0
533	20231212	105900	21787174	975	975	975	975	991
534	20231212	105800	20820949	975	975	975	975	47
535	20231212	105700	20775124	974	974	974	970	205
536	20231212	105600	20575514	969	969	969	969	0
537	20231212	105500	20575514	969	970	970	969	2200
538	20231212	105400	18443695	973	973	973	973	34
539	20231212	105300	18410613	973	973	973	973	500
540	20231212	105200	17924113	971	971	971	971	100
541	20231212	105100	17827013	973	973	973	973	0
542	20231212	105000	17827013	973	973	973	973	0
543	20231212	104900	17827013	973	973	973	973	0
544	20231212	104800	17827013	973	973	973	973	3501
545	20231212	104700	14420540	973	971	973	971	2665
546	20231212	104600	11829839	969	969	969	969	0
547	20231212	104500	11829839	969	969	969	969	0
548	20231212	104400	11829839	969	970	970	969	122
549	20231212	104300	11711515	970	970	970	970	0
550	20231212	104200	11711515	970	970	970	970	0
551	20231212	104100	11711515	970	970	970	970	4
552	20231212	104000	11707635	971	971	971	971	0
553	20231212	103900	11707635	971	971	971	971	0
554	20231212	103800	11707635	971	971	971	971	13
555	20231212	103700	11695012	970	970	970	970	5
556	20231212	103600	11690162	971	971	971	971	0
557	20231212	103500	11690162	971	971	971	971	0
558	20231212	103400	11690162	971	971	971	971	1
559	20231212	103300	11689191	970	970	970	970	0
560	20231212	103200	11689191	970	970	970	970	5
561	20231212	103100	11684341	971	971	971	971	0
562	20231212	103000	11684341	971	971	971	971	0
563	20231212	102900	11684341	971	970	971	970	33
564	20231212	102800	11652303	970	970	970	970	0
565	20231212	102700	11652303	970	970	970	970	0
566	20231212	102600	11652303	970	970	970	970	5
567	20231212	102500	11647453	970	970	970	970	20
568	20231212	102400	11628053	971	971	971	971	0
569	20231212	102300	11628053	971	971	971	971	0
570	20231212	102200	11628053	971	971	971	971	0
571	20231212	102100	11628053	971	971	971	971	0
572	20231212	102000	11628053	971	971	971	971	2
573	20231212	101900	11626111	972	972	972	972	0
574	20231212	101800	11626111	972	972	972	972	205
575	20231212	101700	11426851	970	970	970	970	0
576	20231212	101600	11426851	970	970	970	970	0
577	20231212	101500	11426851	970	970	970	970	0
578	20231212	101400	11426851	970	970	970	970	0
579	20231212	101300	11426851	970	970	970	970	0
580	20231212	101200	11426851	970	970	970	970	0
581	20231212	101100	11426851	970	970	970	970	1
582	20231212	101000	11425881	962	962	962	962	0
583	20231212	100900	11425881	962	962	962	962	0
584	20231212	100800	11425881	962	962	962	962	0
585	20231212	100700	11425881	962	962	962	962	0
586	20231212	100600	11425881	962	962	962	962	0
587	20231212	100500	11425881	962	962	962	962	50
588	20231212	100400	11377781	973	973	973	973	0
589	20231212	100300	11377781	973	971	973	971	2
590	20231212	100200	11375837	972	972	972	972	0
591	20231212	100100	11375837	972	972	972	972	0
592	20231212	100000	11375837	972	972	972	972	206
593	20231212	095900	11175605	972	972	972	972	0
594	20231212	095800	11175605	972	962	972	962	5
595	20231212	095700	11170785	960	960	960	960	0
596	20231212	095600	11170785	960	960	960	960	0
597	20231212	095500	11170785	960	960	960	960	0
598	20231212	095400	11170785	960	968	968	960	390
599	20231212	095300	10795477	972	972	972	972	1
600	20231212	095200	10794505	969	969	969	969	380
601	20231212	095100	10426285	969	969	969	969	20
602	20231212	095000	10406905	971	971	971	971	0
603	20231212	094900	10406905	971	971	971	971	0
604	20231212	094800	10406905	971	970	971	970	100
605	20231212	094700	10309808	970	970	970	970	100
606	20231212	094600	10212808	967	967	967	967	0
607	20231212	094500	10212808	967	966	967	966	221
608	20231212	094400	9999108	962	962	962	962	1
609	20231212	094300	9998146	962	973	974	962	219
610	20231212	094200	9787445	961	961	961	961	12
611	20231212	094100	9775913	962	962	962	962	0
612	20231212	094000	9775913	962	962	962	962	2
613	20231212	093900	9773989	962	972	972	962	22
614	20231212	093800	9752625	971	971	971	971	1
615	20231212	093700	9751654	965	965	965	965	2
616	20231212	093600	9749724	965	964	965	964	27
617	20231212	093500	9723674	964	964	964	964	3
618	20231212	093400	9720782	961	965	965	961	228
619	20231212	093300	9501662	966	966	966	966	0
620	20231212	093200	9501662	966	966	966	966	0
621	20231212	093100	9501662	966	966	966	966	0
622	20231212	093000	9501662	966	966	966	966	0
623	20231212	092900	9501662	966	966	966	966	5
624	20231212	092800	9496832	966	966	966	966	395
625	20231212	092700	9115262	966	966	966	966	5
626	20231212	092600	9110432	965	965	965	965	325
627	20231212	092500	8796807	965	965	965	965	0
628	20231212	092400	8796807	965	965	965	965	0
629	20231212	092300	8796807	965	965	965	965	0
630	20231212	092200	8796807	965	969	969	965	19
631	20231212	092100	8778405	969	972	972	969	4238
632	20231212	092000	4668423	974	974	974	974	2
633	20231212	091900	4666475	977	977	977	977	81
634	20231212	091800	4587338	977	977	977	977	0
635	20231212	091700	4587338	977	977	977	977	0
636	20231212	091600	4587338	977	977	977	977	0
637	20231212	091500	4587338	977	977	977	977	0
638	20231212	091400	4587338	977	977	977	977	0
639	20231212	091300	4587338	977	977	977	977	237
640	20231212	091200	4355789	977	974	977	974	3088
641	20231212	091100	1345016	974	974	974	974	23
642	20231212	091000	1322614	974	971	974	971	441
643	20231212	090900	894232	971	974	974	971	17
644	20231212	090800	877722	974	974	974	974	1
645	20231212	090700	876748	970	970	970	970	244
646	20231212	090600	640068	974	974	974	974	2
647	20231212	090500	638120	975	975	975	975	0
648	20231212	090400	638120	975	975	975	975	0
649	20231212	090300	638120	975	975	975	975	0
650	20231212	090200	638120	975	975	977	965	455
651	20231212	090100	197989	976	977	977	976	103
652	20231212	090000	97460	976	976	976	976	80