KissMeData/079190/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195000	54547426	929	929	929	929	14
3	20231219	194900	54547426	929	929	929	929	0
4	20231219	194800	54547426	929	929	929	929	0
5	20231219	194700	54547426	929	929	929	929	0
6	20231219	194600	54547426	929	929	929	929	0
7	20231219	194500	54547426	929	929	929	929	0
8	20231219	194400	54547426	929	929	929	929	0
9	20231219	194300	54547426	929	929	929	929	0
10	20231219	194200	54547426	929	929	929	929	0
11	20231219	194100	54547426	929	929	929	929	0
12	20231219	194000	54547426	929	929	929	929	0
13	20231219	193900	54547426	929	929	929	929	0
14	20231219	193800	54547426	929	929	929	929	0
15	20231219	193700	54547426	929	929	929	929	0
16	20231219	193600	54547426	929	929	929	929	0
17	20231219	193500	54547426	929	929	929	929	0
18	20231219	193400	54547426	929	929	929	929	0
19	20231219	193300	54547426	929	929	929	929	0
20	20231219	193200	54547426	929	929	929	929	0
21	20231219	193100	54547426	929	929	929	929	0
22	20231219	193000	54547426	929	929	929	929	0
23	20231219	192900	54547426	929	929	929	929	0
24	20231219	192800	54547426	929	929	929	929	0
25	20231219	192700	54547426	929	929	929	929	0
26	20231219	192600	54547426	929	929	929	929	0
27	20231219	192500	54547426	929	929	929	929	0
28	20231219	192400	54547426	929	929	929	929	0
29	20231219	192300	54547426	929	929	929	929	0
30	20231219	192200	54547426	929	929	929	929	0
31	20231219	192100	54547426	929	929	929	929	0
32	20231219	192000	54547426	929	929	929	929	14
33	20231219	191900	54547426	929	929	929	929	0
34	20231219	191800	54547426	929	929	929	929	0
35	20231219	191700	54547426	929	929	929	929	0
36	20231219	191600	54547426	929	929	929	929	0
37	20231219	191500	54547426	929	929	929	929	0
38	20231219	191400	54547426	929	929	929	929	0
39	20231219	191300	54547426	929	929	929	929	0
40	20231219	191200	54547426	929	929	929	929	0
41	20231219	191100	54547426	929	929	929	929	0
42	20231219	191000	54547426	929	929	929	929	0
43	20231219	190900	54547426	929	929	929	929	0
44	20231219	190800	54547426	929	929	929	929	0
45	20231219	190700	54547426	929	929	929	929	0
46	20231219	190600	54547426	929	929	929	929	0
47	20231219	190500	54547426	929	929	929	929	0
48	20231219	190400	54547426	929	929	929	929	0
49	20231219	190300	54547426	929	929	929	929	0
50	20231219	190200	54547426	929	929	929	929	0
51	20231219	190100	54547426	929	929	929	929	0
52	20231219	190000	54547426	929	929	929	929	0
53	20231219	185900	54547426	929	929	929	929	0
54	20231219	185800	54547426	929	929	929	929	0
55	20231219	185700	54547426	929	929	929	929	0
56	20231219	185600	54547426	929	929	929	929	0
57	20231219	185500	54547426	929	929	929	929	0
58	20231219	185400	54547426	929	929	929	929	0
59	20231219	185300	54547426	929	929	929	929	0
60	20231219	185200	54547426	929	929	929	929	0
61	20231219	185100	54547426	929	929	929	929	0
62	20231219	185000	54547426	929	929	929	929	14
63	20231219	184900	54547426	929	929	929	929	0
64	20231219	184800	54547426	929	929	929	929	0
65	20231219	184700	54547426	929	929	929	929	0
66	20231219	184600	54547426	929	929	929	929	0
67	20231219	184500	54547426	929	929	929	929	0
68	20231219	184400	54547426	929	929	929	929	0
69	20231219	184300	54547426	929	929	929	929	0
70	20231219	184200	54547426	929	929	929	929	0
71	20231219	184100	54547426	929	929	929	929	0
72	20231219	184000	54547426	929	929	929	929	0
73	20231219	183900	54547426	929	929	929	929	0
74	20231219	183800	54547426	929	929	929	929	0
75	20231219	183700	54547426	929	929	929	929	0
76	20231219	183600	54547426	929	929	929	929	0
77	20231219	183500	54547426	929	929	929	929	0
78	20231219	183400	54547426	929	929	929	929	0
79	20231219	183300	54547426	929	929	929	929	0
80	20231219	183200	54547426	929	929	929	929	0
81	20231219	183100	54547426	929	929	929	929	0
82	20231219	183000	54547426	929	929	929	929	0
83	20231219	182900	54547426	929	929	929	929	0
84	20231219	182800	54547426	929	929	929	929	0
85	20231219	182700	54547426	929	929	929	929	0
86	20231219	182600	54547426	929	929	929	929	0
87	20231219	182500	54547426	929	929	929	929	0
88	20231219	182400	54547426	929	929	929	929	0
89	20231219	182300	54547426	929	929	929	929	0
90	20231219	182200	54547426	929	929	929	929	0
91	20231219	182100	54547426	929	929	929	929	0
92	20231219	182000	54547426	929	929	929	929	14
93	20231219	181900	54547426	929	929	929	929	0
94	20231219	181800	54547426	929	929	929	929	0
95	20231219	181700	54547426	929	929	929	929	0
96	20231219	181600	54547426	929	929	929	929	0
97	20231219	181500	54547426	929	929	929	929	0
98	20231219	181400	54547426	929	929	929	929	0
99	20231219	181300	54547426	929	929	929	929	0
100	20231219	181200	54547426	929	929	929	929	0
101	20231219	181100	54547426	929	929	929	929	0
102	20231219	181000	54547426	929	929	929	929	0
103	20231219	180900	54547426	929	929	929	929	0
104	20231219	180800	54547426	929	929	929	929	0
105	20231219	180700	54547426	929	929	929	929	0
106	20231219	180600	54547426	929	929	929	929	0
107	20231219	180500	54547426	929	929	929	929	0
108	20231219	180400	54547426	929	929	929	929	0
109	20231219	180300	54547426	929	929	929	929	0
110	20231219	180200	54547426	929	929	929	929	0
111	20231219	180100	54547426	929	929	929	929	0
112	20231219	180000	54547426	929	929	929	929	0
113	20231219	175900	54547426	929	929	929	929	0
114	20231219	175800	54547426	929	929	929	929	0
115	20231219	175700	54547426	929	929	929	929	0
116	20231219	175600	54547426	929	929	929	929	0
117	20231219	175500	54547426	929	929	929	929	0
118	20231219	175400	54547426	929	929	929	929	0
119	20231219	175300	54547426	929	929	929	929	0
120	20231219	175200	54547426	929	929	929	929	0
121	20231219	175100	54547426	929	929	929	929	0
122	20231219	175000	54547426	929	929	929	929	14
123	20231219	174900	54547426	929	929	929	929	0
124	20231219	174800	54547426	929	929	929	929	0
125	20231219	174700	54547426	929	929	929	929	0
126	20231219	174600	54547426	929	929	929	929	0
127	20231219	174500	54547426	929	929	929	929	0
128	20231219	174400	54547426	929	929	929	929	0
129	20231219	174300	54547426	929	929	929	929	0
130	20231219	174200	54547426	929	929	929	929	0
131	20231219	174100	54547426	929	929	929	929	0
132	20231219	174000	54547426	929	929	929	929	0
133	20231219	173900	54547426	929	929	929	929	0
134	20231219	173800	54547426	929	929	929	929	0
135	20231219	173700	54547426	929	929	929	929	0
136	20231219	173600	54547426	929	929	929	929	0
137	20231219	173500	54547426	929	929	929	929	0
138	20231219	173400	54547426	929	929	929	929	0
139	20231219	173300	54547426	929	929	929	929	0
140	20231219	173200	54547426	929	929	929	929	0
141	20231219	173100	54547426	929	929	929	929	0
142	20231219	173000	54547426	929	929	929	929	0
143	20231219	172900	54547426	929	929	929	929	0
144	20231219	172800	54547426	929	929	929	929	0
145	20231219	172700	54547426	929	929	929	929	0
146	20231219	172600	54547426	929	929	929	929	0
147	20231219	172500	54547426	929	929	929	929	0
148	20231219	172400	54547426	929	929	929	929	0
149	20231219	172300	54547426	929	929	929	929	0
150	20231219	172200	54547426	929	929	929	929	0
151	20231219	172100	54547426	929	929	929	929	0
152	20231219	172000	54547426	929	929	929	929	14
153	20231219	171900	54547426	929	929	929	929	0
154	20231219	171800	54547426	929	929	929	929	0
155	20231219	171700	54547426	929	929	929	929	0
156	20231219	171600	54547426	929	929	929	929	0
157	20231219	171500	54547426	929	929	929	929	0
158	20231219	171400	54547426	929	929	929	929	0
159	20231219	171300	54547426	929	929	929	929	0
160	20231219	171200	54547426	929	929	929	929	0
161	20231219	171100	54547426	929	929	929	929	0
162	20231219	171000	54547426	929	929	929	929	0
163	20231219	170900	54547426	929	929	929	929	0
164	20231219	170800	54547426	929	929	929	929	0
165	20231219	170700	54547426	929	929	929	929	0
166	20231219	170600	54547426	929	929	929	929	0
167	20231219	170500	54547426	929	929	929	929	0
168	20231219	170400	54547426	929	929	929	929	0
169	20231219	170300	54547426	929	929	929	929	0
170	20231219	170200	54547426	929	929	929	929	0
171	20231219	170100	54547426	929	929	929	929	0
172	20231219	170000	54547426	929	929	929	929	0
173	20231219	165900	54547426	929	929	929	929	0
174	20231219	165800	54547426	929	929	929	929	0
175	20231219	165700	54547426	929	929	929	929	0
176	20231219	165600	54547426	929	929	929	929	0
177	20231219	165500	54547426	929	929	929	929	0
178	20231219	165400	54547426	929	929	929	929	0
179	20231219	165300	54547426	929	929	929	929	0
180	20231219	165200	54547426	929	929	929	929	0
181	20231219	165100	54547426	929	929	929	929	0
182	20231219	165000	54547426	929	929	929	929	14
183	20231219	164900	54547426	929	929	929	929	0
184	20231219	164800	54547426	929	929	929	929	0
185	20231219	164700	54547426	929	929	929	929	0
186	20231219	164600	54547426	929	929	929	929	0
187	20231219	164500	54547426	929	929	929	929	0
188	20231219	164400	54547426	929	929	929	929	0
189	20231219	164300	54547426	929	929	929	929	0
190	20231219	164200	54547426	929	929	929	929	0
191	20231219	164100	54547426	929	929	929	929	0
192	20231219	164000	54547426	929	929	929	929	0
193	20231219	163900	54547426	929	929	929	929	0
194	20231219	163800	54547426	929	929	929	929	0
195	20231219	163700	54547426	929	929	929	929	0
196	20231219	163600	54547426	929	929	929	929	0
197	20231219	163500	54547426	929	929	929	929	0
198	20231219	163400	54547426	929	929	929	929	0
199	20231219	163300	54547426	929	929	929	929	0
200	20231219	163200	54547426	929	929	929	929	0
201	20231219	163100	54547426	929	929	929	929	0
202	20231219	163000	54547426	929	929	929	929	0
203	20231219	162900	54547426	929	929	929	929	0
204	20231219	162800	54547426	929	929	929	929	0
205	20231219	162700	54547426	929	929	929	929	0
206	20231219	162600	54547426	929	929	929	929	0
207	20231219	162500	54547426	929	929	929	929	0
208	20231219	162400	54547426	929	929	929	929	0
209	20231219	162300	54547426	929	929	929	929	0
210	20231219	162200	54547426	929	929	929	929	0
211	20231219	162100	54547426	929	929	929	929	0
212	20231219	162000	54547426	929	929	929	929	14
213	20231219	161900	54547426	929	929	929	929	0
214	20231219	161800	54547426	929	929	929	929	0
215	20231219	161700	54547426	929	929	929	929	0
216	20231219	161600	54547426	929	929	929	929	0
217	20231219	161500	54547426	929	929	929	929	0
218	20231219	161400	54547426	929	929	929	929	0
219	20231219	161300	54547426	929	929	929	929	0
220	20231219	161200	54547426	929	929	929	929	0
221	20231219	161100	54547426	929	929	929	929	0
222	20231219	161000	54547426	929	929	929	929	0
223	20231219	160900	54547426	929	929	929	929	0
224	20231219	160800	54547426	929	929	929	929	0
225	20231219	160700	54547426	929	929	929	929	0
226	20231219	160600	54547426	929	929	929	929	0
227	20231219	160500	54547426	929	929	929	929	0
228	20231219	160400	54547426	929	929	929	929	0
229	20231219	160300	54547426	929	929	929	929	0
230	20231219	160200	54547426	929	929	929	929	0
231	20231219	160100	54547426	929	929	929	929	0
232	20231219	160000	54547426	929	929	929	929	0
233	20231219	155900	54547426	929	929	929	929	0
234	20231219	155800	54547426	929	929	929	929	0
235	20231219	155700	54547426	929	929	929	929	0
236	20231219	155600	54547426	929	929	929	929	0
237	20231219	155500	54547426	929	929	929	929	0
238	20231219	155400	54547426	929	929	929	929	0
239	20231219	155300	54547426	929	929	929	929	0
240	20231219	155200	54547426	929	929	929	929	0
241	20231219	155100	54547426	929	929	929	929	0
242	20231219	155000	54547426	929	929	929	929	14
243	20231219	154900	54547426	929	929	929	929	0
244	20231219	154800	54547426	929	929	929	929	0
245	20231219	154700	54547426	929	929	929	929	0
246	20231219	154600	54547426	929	929	929	929	0
247	20231219	154500	54547426	929	929	929	929	0
248	20231219	154400	54547426	929	929	929	929	0
249	20231219	154300	54547426	929	929	929	929	0
250	20231219	154200	54547426	929	929	929	929	0
251	20231219	154100	54547426	929	929	929	929	0
252	20231219	154000	54547426	929	929	929	929	0
253	20231219	153900	54547426	929	929	929	929	0
254	20231219	153800	54547426	929	929	929	929	0
255	20231219	153700	54547426	929	929	929	929	0
256	20231219	153600	54547426	929	929	929	929	0
257	20231219	153500	54547426	929	929	929	929	0
258	20231219	153400	54547426	929	929	929	929	0
259	20231219	153300	54547426	929	929	929	929	0
260	20231219	153200	54547426	929	929	929	929	0
261	20231219	153100	54547426	929	929	929	929	0
262	20231219	153000	54547426	929	929	929	929	14
263	20231219	152900	54534420	929	929	929	929	0
264	20231219	152800	54534420	929	929	929	929	0
265	20231219	152700	54534420	929	929	929	929	0
266	20231219	152600	54534420	929	929	929	929	0
267	20231219	152500	54534420	929	929	929	929	0
268	20231219	152400	54534420	929	929	929	929	0
269	20231219	152300	54534420	929	929	929	929	0
270	20231219	152200	54534420	929	929	929	929	0
271	20231219	152100	54534420	929	929	929	929	0
272	20231219	152000	54534420	929	929	929	929	0
273	20231219	151900	54534420	929	929	929	929	0
274	20231219	151800	54534420	929	929	929	929	0
275	20231219	151700	54534420	929	928	929	928	1500
276	20231219	151600	53141305	928	928	928	928	0
277	20231219	151500	53141305	928	927	928	927	9
278	20231219	151400	53132961	927	927	927	927	0
279	20231219	151300	53132961	927	927	927	927	0
280	20231219	151200	53132961	927	927	927	927	4
281	20231219	151100	53129253	922	922	922	922	15
282	20231219	151000	53115423	922	923	923	922	3818
283	20231219	150900	49594409	928	928	928	928	2000
284	20231219	150800	47738409	928	928	928	928	0
285	20231219	150700	47738409	928	928	928	928	0
286	20231219	150600	47738409	928	928	928	928	0
287	20231219	150500	47738409	928	928	928	928	0
288	20231219	150400	47738409	928	928	928	928	0
289	20231219	150300	47738409	928	928	928	928	0
290	20231219	150200	47738409	928	928	928	928	0
291	20231219	150100	47738409	928	928	928	928	0
292	20231219	150000	47738409	928	928	928	928	0
293	20231219	145900	47738409	928	928	928	928	0
294	20231219	145800	47738409	928	928	928	928	0
295	20231219	145700	47738409	928	928	928	928	0
296	20231219	145600	47738409	928	928	928	928	0
297	20231219	145500	47738409	928	928	928	928	0
298	20231219	145400	47738409	928	928	928	928	0
299	20231219	145300	47738409	928	928	928	928	0
300	20231219	145200	47738409	928	928	928	928	0
301	20231219	145100	47738409	928	928	928	928	0
302	20231219	145000	47738409	928	928	928	928	0
303	20231219	144900	47738409	928	928	928	928	0
304	20231219	144800	47738409	928	928	928	928	0
305	20231219	144700	47738409	928	928	928	928	0
306	20231219	144600	47738409	928	928	928	928	0
307	20231219	144500	47738409	928	928	928	928	0
308	20231219	144400	47738409	928	928	928	928	0
309	20231219	144300	47738409	928	928	928	928	0
310	20231219	144200	47738409	928	928	928	928	0
311	20231219	144100	47738409	928	928	928	928	0
312	20231219	144000	47738409	928	928	928	928	0
313	20231219	143900	47738409	928	928	928	928	1
314	20231219	143800	47737481	925	925	925	925	0
315	20231219	143700	47737481	925	925	925	925	0
316	20231219	143600	47737481	925	925	925	925	0
317	20231219	143500	47737481	925	925	925	925	0
318	20231219	143400	47737481	925	925	925	925	54
319	20231219	143300	47687531	928	928	928	928	4
320	20231219	143200	47683819	928	928	928	928	0
321	20231219	143100	47683819	928	928	928	928	0
322	20231219	143000	47683819	928	928	928	928	0
323	20231219	142900	47683819	928	928	928	928	0
324	20231219	142800	47683819	928	928	928	928	0
325	20231219	142700	47683819	928	928	928	928	0
326	20231219	142600	47683819	928	928	928	928	0
327	20231219	142500	47683819	928	928	928	928	7
328	20231219	142400	47677323	928	928	928	928	0
329	20231219	142300	47677323	928	928	928	928	0
330	20231219	142200	47677323	928	928	928	928	0
331	20231219	142100	47677323	928	928	928	928	0
332	20231219	142000	47677323	928	928	928	928	0
333	20231219	141900	47677323	928	928	928	928	0
334	20231219	141800	47677323	928	928	928	928	0
335	20231219	141700	47677323	928	928	928	928	0
336	20231219	141600	47677323	928	928	928	928	0
337	20231219	141500	47677323	928	928	928	928	0
338	20231219	141400	47677323	928	928	928	928	0
339	20231219	141300	47677323	928	928	928	928	0
340	20231219	141200	47677323	928	928	928	928	0
341	20231219	141100	47677323	928	928	928	928	0
342	20231219	141000	47677323	928	928	928	928	0
343	20231219	140900	47677323	928	928	928	928	0
344	20231219	140800	47677323	928	928	928	928	0
345	20231219	140700	47677323	928	928	928	928	0
346	20231219	140600	47677323	928	928	928	928	0
347	20231219	140500	47677323	928	928	928	928	1
348	20231219	140400	47676395	929	929	929	929	0
349	20231219	140300	47676395	929	929	929	929	0
350	20231219	140200	47676395	929	929	929	929	0
351	20231219	140100	47676395	929	929	929	929	0
352	20231219	140000	47676395	929	929	929	929	0
353	20231219	135900	47676395	929	929	929	929	0
354	20231219	135800	47676395	929	929	929	929	0
355	20231219	135700	47676395	929	929	929	929	0
356	20231219	135600	47676395	929	929	929	929	0
357	20231219	135500	47676395	929	929	929	929	0
358	20231219	135400	47676395	929	929	929	929	0
359	20231219	135300	47676395	929	929	929	929	0
360	20231219	135200	47676395	929	929	929	929	0
361	20231219	135100	47676395	929	929	929	929	0
362	20231219	135000	47676395	929	929	929	929	0
363	20231219	134900	47676395	929	929	929	929	0
364	20231219	134800	47676395	929	929	929	929	0
365	20231219	134700	47676395	929	929	929	929	0
366	20231219	134600	47676395	929	929	929	929	0
367	20231219	134500	47676395	929	929	929	929	0
368	20231219	134400	47676395	929	929	929	929	0
369	20231219	134300	47676395	929	929	929	929	0
370	20231219	134200	47676395	929	929	929	929	0
371	20231219	134100	47676395	929	929	929	929	104
372	20231219	134000	47579779	929	929	929	929	0
373	20231219	133900	47579779	929	929	929	929	0
374	20231219	133800	47579779	929	929	929	929	0
375	20231219	133700	47579779	929	929	929	929	20
376	20231219	133600	47561199	929	929	929	929	0
377	20231219	133500	47561199	929	929	929	929	0
378	20231219	133400	47561199	929	929	929	929	0
379	20231219	133300	47561199	929	929	929	929	0
380	20231219	133200	47561199	929	929	929	929	0
381	20231219	133100	47561199	929	929	929	929	0
382	20231219	133000	47561199	929	929	929	929	0
383	20231219	132900	47561199	929	929	929	929	0
384	20231219	132800	47561199	929	929	929	929	0
385	20231219	132700	47561199	929	929	929	929	0
386	20231219	132600	47561199	929	929	929	929	0
387	20231219	132500	47561199	929	929	929	929	9
388	20231219	132400	47552838	929	929	929	929	0
389	20231219	132300	47552838	929	929	929	929	0
390	20231219	132200	47552838	929	929	929	929	0
391	20231219	132100	47552838	929	929	929	929	0
392	20231219	132000	47552838	929	929	929	929	0
393	20231219	131900	47552838	929	929	929	929	0
394	20231219	131800	47552838	929	929	929	929	1
395	20231219	131700	47551909	930	930	930	930	0
396	20231219	131600	47551909	930	930	930	930	0
397	20231219	131500	47551909	930	930	930	930	0
398	20231219	131400	47551909	930	930	930	930	0
399	20231219	131300	47551909	930	928	930	928	705
400	20231219	131200	46896303	930	930	930	930	0
401	20231219	131100	46896303	930	930	930	930	0
402	20231219	131000	46896303	930	930	930	930	0
403	20231219	130900	46896303	930	930	930	930	0
404	20231219	130800	46896303	930	930	930	930	0
405	20231219	130700	46896303	930	930	930	930	0
406	20231219	130600	46896303	930	930	930	930	0
407	20231219	130500	46896303	930	930	930	930	0
408	20231219	130400	46896303	930	930	930	930	0
409	20231219	130300	46896303	930	930	930	930	0
410	20231219	130200	46896303	930	930	930	930	0
411	20231219	130100	46896303	930	930	930	930	0
412	20231219	130000	46896303	930	930	930	930	0
413	20231219	125900	46896303	930	930	930	930	0
414	20231219	125800	46896303	930	930	930	930	0
415	20231219	125700	46896303	930	930	930	930	0
416	20231219	125600	46896303	930	930	930	930	0
417	20231219	125500	46896303	930	929	930	929	500
418	20231219	125400	46431319	932	932	932	932	0
419	20231219	125300	46431319	932	932	932	932	0
420	20231219	125200	46431319	932	932	932	932	0
421	20231219	125100	46431319	932	932	932	932	0
422	20231219	125000	46431319	932	932	932	932	1
423	20231219	124900	46430387	930	930	930	930	0
424	20231219	124800	46430387	930	930	930	930	0
425	20231219	124700	46430387	930	931	931	930	29
426	20231219	124600	46403396	931	931	931	931	0
427	20231219	124500	46403396	931	931	931	931	0
428	20231219	124400	46403396	931	931	931	931	0
429	20231219	124300	46403396	931	931	931	931	0
430	20231219	124200	46403396	931	931	931	931	0
431	20231219	124100	46403396	931	931	931	931	0
432	20231219	124000	46403396	931	926	931	926	503
433	20231219	123900	45936321	926	926	926	926	0
434	20231219	123800	45936321	926	926	926	926	0
435	20231219	123700	45936321	926	926	926	926	0
436	20231219	123600	45936321	926	926	926	926	0
437	20231219	123500	45936321	926	926	926	926	0
438	20231219	123400	45936321	926	926	926	926	0
439	20231219	123300	45936321	926	926	926	926	0
440	20231219	123200	45936321	926	926	926	926	0
441	20231219	123100	45936321	926	926	926	926	26
442	20231219	123000	45912245	926	926	926	926	1
443	20231219	122900	45911319	910	920	920	910	937
444	20231219	122800	45050255	926	926	926	926	0
445	20231219	122700	45050255	926	926	926	926	0
446	20231219	122600	45050255	926	926	926	926	0
447	20231219	122500	45050255	926	926	926	926	1
448	20231219	122400	45049329	920	920	920	920	0
449	20231219	122300	45049329	920	920	920	920	0
450	20231219	122200	45049329	920	920	920	920	0
451	20231219	122100	45049329	920	920	920	920	0
452	20231219	122000	45049329	920	920	920	920	0
453	20231219	121900	45049329	920	920	920	920	0
454	20231219	121800	45049329	920	920	920	920	0
455	20231219	121700	45049329	920	920	920	920	0
456	20231219	121600	45049329	920	920	920	920	0
457	20231219	121500	45049329	920	920	920	920	0
458	20231219	121400	45049329	920	920	920	920	0
459	20231219	121300	45049329	920	920	920	920	0
460	20231219	121200	45049329	920	920	920	920	0
461	20231219	121100	45049329	920	920	920	920	212
462	20231219	121000	44854289	920	920	920	920	110
463	20231219	120900	44753089	920	921	921	920	4678
464	20231219	120800	40446032	931	931	931	931	0
465	20231219	120700	40446032	931	931	931	931	0
466	20231219	120600	40446032	931	931	931	931	0
467	20231219	120500	40446032	931	931	931	931	0
468	20231219	120400	40446032	931	931	931	931	0
469	20231219	120300	40446032	931	931	931	931	0
470	20231219	120200	40446032	931	931	931	931	0
471	20231219	120100	40446032	931	931	931	931	0
472	20231219	120000	40446032	931	931	931	931	0
473	20231219	115900	40446032	931	931	931	931	0
474	20231219	115800	40446032	931	931	931	931	0
475	20231219	115700	40446032	931	931	931	931	0
476	20231219	115600	40446032	931	931	931	931	0
477	20231219	115500	40446032	931	931	931	931	0
478	20231219	115400	40446032	931	931	931	931	0
479	20231219	115300	40446032	931	931	931	931	0
480	20231219	115200	40446032	931	931	931	931	0
481	20231219	115100	40446032	931	931	931	931	0
482	20231219	115000	40446032	931	931	931	931	5
483	20231219	114900	40441377	921	921	921	921	0
484	20231219	114800	40441377	921	921	921	921	0
485	20231219	114700	40441377	921	921	921	921	0
486	20231219	114600	40441377	921	921	921	921	69
487	20231219	114500	40377828	920	920	920	920	0
488	20231219	114400	40377828	920	927	927	920	11928
489	20231219	114300	29389355	935	935	935	935	0
490	20231219	114200	29389355	935	935	935	935	0
491	20231219	114100	29389355	935	935	935	935	0
492	20231219	114000	29389355	935	935	935	935	0
493	20231219	113900	29389355	935	935	935	935	0
494	20231219	113800	29389355	935	935	935	935	0
495	20231219	113700	29389355	935	935	935	935	0
496	20231219	113600	29389355	935	935	935	935	0
497	20231219	113500	29389355	935	935	935	935	0
498	20231219	113400	29389355	935	935	935	935	0
499	20231219	113300	29389355	935	935	935	935	0
500	20231219	113200	29389355	935	935	935	935	0
501	20231219	113100	29389355	935	935	935	935	0
502	20231219	113000	29389355	935	935	935	935	0
503	20231219	112900	29389355	935	935	935	935	0
504	20231219	112800	29389355	935	935	935	935	0
505	20231219	112700	29389355	935	935	935	935	0
506	20231219	112600	29389355	935	935	935	935	0
507	20231219	112500	29389355	935	935	935	935	0
508	20231219	112400	29389355	935	935	935	935	0
509	20231219	112300	29389355	935	935	935	935	0
510	20231219	112200	29389355	935	935	935	935	0
511	20231219	112100	29389355	935	935	935	935	0
512	20231219	112000	29389355	935	935	935	935	0
513	20231219	111900	29389355	935	935	935	935	0
514	20231219	111800	29389355	935	935	935	935	0
515	20231219	111700	29389355	935	935	935	935	10
516	20231219	111600	29380005	935	935	935	935	0
517	20231219	111500	29380005	935	935	935	935	0
518	20231219	111400	29380005	935	935	935	935	4
519	20231219	111300	29376265	935	935	935	935	0
520	20231219	111200	29376265	935	935	935	935	0
521	20231219	111100	29376265	935	935	935	935	0
522	20231219	111000	29376265	935	935	935	935	0
523	20231219	110900	29376265	935	935	935	935	0
524	20231219	110800	29376265	935	935	935	935	0
525	20231219	110700	29376265	935	935	935	935	0
526	20231219	110600	29376265	935	935	935	935	0
527	20231219	110500	29376265	935	935	935	935	0
528	20231219	110400	29376265	935	935	935	935	0
529	20231219	110300	29376265	935	935	935	935	0
530	20231219	110200	29376265	935	935	935	935	0
531	20231219	110100	29376265	935	935	935	935	0
532	20231219	110000	29376265	935	935	935	935	0
533	20231219	105900	29376265	935	935	935	935	0
534	20231219	105800	29376265	935	935	935	935	1
535	20231219	105700	29375330	930	930	930	930	0
536	20231219	105600	29375330	930	930	930	930	500
537	20231219	105500	28910330	930	930	930	930	0
538	20231219	105400	28910330	930	932	932	930	2500
539	20231219	105300	26584308	935	935	935	935	0
540	20231219	105200	26584308	935	935	935	935	0
541	20231219	105100	26584308	935	935	935	935	0
542	20231219	105000	26584308	935	935	935	935	0
543	20231219	104900	26584308	935	935	935	935	500
544	20231219	104800	26116808	935	935	935	935	0
545	20231219	104700	26116808	935	935	935	935	0
546	20231219	104600	26116808	935	932	935	931	496
547	20231219	104500	25654792	932	932	932	932	0
548	20231219	104400	25654792	932	932	932	932	0
549	20231219	104300	25654792	932	934	934	932	69
550	20231219	104200	25590430	934	934	934	934	0
551	20231219	104100	25590430	934	934	934	934	1
552	20231219	104000	25589496	935	935	935	935	5
553	20231219	103900	25584821	935	935	935	935	0
554	20231219	103800	25584821	935	935	935	935	1
555	20231219	103700	25583886	934	934	934	934	0
556	20231219	103600	25583886	934	934	934	934	10
557	20231219	103500	25574546	935	935	935	935	47
558	20231219	103400	25530601	935	935	935	935	0
559	20231219	103300	25530601	935	935	935	935	0
560	20231219	103200	25530601	935	935	935	935	0
561	20231219	103100	25530601	935	935	935	935	0
562	20231219	103000	25530601	935	935	935	935	0
563	20231219	102900	25530601	935	934	935	934	48
564	20231219	102800	25485765	935	935	935	935	0
565	20231219	102700	25485765	935	935	935	935	0
566	20231219	102600	25485765	935	935	935	935	1008
567	20231219	102500	24543285	935	935	935	935	0
568	20231219	102400	24543285	935	935	935	935	0
569	20231219	102300	24543285	935	935	935	935	0
570	20231219	102200	24543285	935	932	935	932	5
571	20231219	102100	24538622	935	935	935	935	1
572	20231219	102000	24537687	935	935	935	935	0
573	20231219	101900	24537687	935	935	935	935	0
574	20231219	101800	24537687	935	935	935	935	445
575	20231219	101700	24121612	935	935	935	935	0
576	20231219	101600	24121612	935	935	935	935	0
577	20231219	101500	24121612	935	935	935	935	0
578	20231219	101400	24121612	935	935	935	935	0
579	20231219	101300	24121612	935	935	935	935	0
580	20231219	101200	24121612	935	935	935	935	2
581	20231219	101100	24119742	935	935	935	935	0
582	20231219	101000	24119742	935	935	935	935	1
583	20231219	100900	24118807	931	931	931	931	137
584	20231219	100800	23991260	935	935	935	935	1
585	20231219	100700	23990325	935	935	935	935	0
586	20231219	100600	23990325	935	935	935	935	0
587	20231219	100500	23990325	935	935	935	935	0
588	20231219	100400	23990325	935	935	935	935	0
589	20231219	100300	23990325	935	935	935	935	0
590	20231219	100200	23990325	935	935	935	935	69
591	20231219	100100	23925810	931	931	931	931	114
592	20231219	100000	23819676	930	930	930	930	0
593	20231219	095900	23819676	930	930	930	930	0
594	20231219	095800	23819676	930	930	930	930	21
595	20231219	095700	23800146	930	930	930	930	0
596	20231219	095600	23800146	930	930	930	930	39
597	20231219	095500	23763876	930	930	930	930	18
598	20231219	095400	23747136	930	930	930	930	0
599	20231219	095300	23747136	930	930	930	930	0
600	20231219	095200	23747136	930	930	930	930	0
601	20231219	095100	23747136	930	930	930	930	0
602	20231219	095000	23747136	930	930	930	930	0
603	20231219	094900	23747136	930	930	930	930	0
604	20231219	094800	23747136	930	930	930	930	159
605	20231219	094700	23599266	930	930	930	930	67
606	20231219	094600	23536956	930	929	930	929	44
607	20231219	094500	23496079	926	928	928	926	2
608	20231219	094400	23494225	929	929	929	929	200
609	20231219	094300	23308425	929	929	929	929	0
610	20231219	094200	23308425	929	929	929	929	2000
611	20231219	094100	21450425	928	928	928	928	35
612	20231219	094000	21417945	928	928	928	928	452
613	20231219	093900	20998489	928	928	928	928	218
614	20231219	093800	20796185	928	927	928	927	149
615	20231219	093700	20658033	927	927	927	927	2
616	20231219	093600	20656179	927	927	927	927	0
617	20231219	093500	20656179	927	927	927	927	0
618	20231219	093400	20656179	927	927	927	927	0
619	20231219	093300	20656179	927	927	927	927	1
620	20231219	093200	20655252	928	928	928	928	0
621	20231219	093100	20655252	928	928	928	928	1
622	20231219	093000	20654324	928	928	928	928	3
623	20231219	092900	20651540	928	928	928	928	1
624	20231219	092800	20650612	929	929	929	929	1
625	20231219	092700	20649683	925	925	925	925	0
626	20231219	092600	20649683	925	925	925	925	3
627	20231219	092500	20646908	925	925	925	925	0
628	20231219	092400	20646908	925	925	925	925	500
629	20231219	092300	20184408	932	932	932	932	1
630	20231219	092200	20183476	925	925	925	925	0
631	20231219	092100	20183476	925	925	925	925	0
632	20231219	092000	20183476	925	925	925	925	0
633	20231219	091900	20183476	925	926	926	925	196
634	20231219	091800	20002060	935	935	935	935	0
635	20231219	091700	20002060	935	935	935	935	0
636	20231219	091600	20002060	935	936	936	926	12
637	20231219	091500	19990929	924	924	924	924	0
638	20231219	091400	19990929	924	924	924	924	0
639	20231219	091300	19990929	924	924	924	924	1
640	20231219	091200	19990005	923	923	923	923	300
641	20231219	091100	19713105	924	924	924	924	0
642	20231219	091000	19713105	924	924	924	924	10
643	20231219	090900	19703865	925	926	926	924	710
644	20231219	090800	19046625	926	926	926	926	500
645	20231219	090700	18583625	927	929	929	927	232
646	20231219	090600	18368117	930	940	940	930	16306
647	20231219	090500	3199451	937	935	937	935	88
648	20231219	090400	3117015	937	940	940	937	371
649	20231219	090300	2769175	940	947	947	940	526
650	20231219	090200	2274693	947	940	947	940	631
651	20231219	090100	1681546	940	948	948	940	600
652	20231219	090000	1116746	948	940	948	940	1188