KissMeData/079190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194800	59113361	930	930	930	930	214
3	20231220	194700	59113361	930	930	930	930	0
4	20231220	194600	59113361	930	930	930	930	0
5	20231220	194500	59113361	930	930	930	930	0
6	20231220	194400	59113361	930	930	930	930	0
7	20231220	194300	59113361	930	930	930	930	0
8	20231220	194200	59113361	930	930	930	930	0
9	20231220	194100	59113361	930	930	930	930	0
10	20231220	194000	59113361	930	930	930	930	0
11	20231220	193900	59113361	930	930	930	930	0
12	20231220	193800	59113361	930	930	930	930	0
13	20231220	193700	59113361	930	930	930	930	0
14	20231220	193600	59113361	930	930	930	930	0
15	20231220	193500	59113361	930	930	930	930	0
16	20231220	193400	59113361	930	930	930	930	0
17	20231220	193300	59113361	930	930	930	930	0
18	20231220	193200	59113361	930	930	930	930	0
19	20231220	193100	59113361	930	930	930	930	0
20	20231220	193000	59113361	930	930	930	930	0
21	20231220	192900	59113361	930	930	930	930	0
22	20231220	192800	59113361	930	930	930	930	0
23	20231220	192700	59113361	930	930	930	930	0
24	20231220	192600	59113361	930	930	930	930	0
25	20231220	192500	59113361	930	930	930	930	0
26	20231220	192400	59113361	930	930	930	930	0
27	20231220	192300	59113361	930	930	930	930	0
28	20231220	192200	59113361	930	930	930	930	0
29	20231220	192100	59113361	930	930	930	930	0
30	20231220	192000	59113361	930	930	930	930	0
31	20231220	191900	59113361	930	930	930	930	0
32	20231220	191800	59113361	930	930	930	930	214
33	20231220	191700	59113361	930	930	930	930	0
34	20231220	191600	59113361	930	930	930	930	0
35	20231220	191500	59113361	930	930	930	930	0
36	20231220	191400	59113361	930	930	930	930	0
37	20231220	191300	59113361	930	930	930	930	0
38	20231220	191200	59113361	930	930	930	930	0
39	20231220	191100	59113361	930	930	930	930	0
40	20231220	191000	59113361	930	930	930	930	0
41	20231220	190900	59113361	930	930	930	930	0
42	20231220	190800	59113361	930	930	930	930	0
43	20231220	190700	59113361	930	930	930	930	0
44	20231220	190600	59113361	930	930	930	930	0
45	20231220	190500	59113361	930	930	930	930	0
46	20231220	190400	59113361	930	930	930	930	0
47	20231220	190300	59113361	930	930	930	930	0
48	20231220	190200	59113361	930	930	930	930	0
49	20231220	190100	59113361	930	930	930	930	0
50	20231220	190000	59113361	930	930	930	930	0
51	20231220	185900	59113361	930	930	930	930	0
52	20231220	185800	59113361	930	930	930	930	0
53	20231220	185700	59113361	930	930	930	930	0
54	20231220	185600	59113361	930	930	930	930	0
55	20231220	185500	59113361	930	930	930	930	0
56	20231220	185400	59113361	930	930	930	930	0
57	20231220	185300	59113361	930	930	930	930	0
58	20231220	185200	59113361	930	930	930	930	0
59	20231220	185100	59113361	930	930	930	930	0
60	20231220	185000	59113361	930	930	930	930	0
61	20231220	184900	59113361	930	930	930	930	0
62	20231220	184800	59113361	930	930	930	930	214
63	20231220	184700	59113361	930	930	930	930	0
64	20231220	184600	59113361	930	930	930	930	0
65	20231220	184500	59113361	930	930	930	930	0
66	20231220	184400	59113361	930	930	930	930	0
67	20231220	184300	59113361	930	930	930	930	0
68	20231220	184200	59113361	930	930	930	930	0
69	20231220	184100	59113361	930	930	930	930	0
70	20231220	184000	59113361	930	930	930	930	0
71	20231220	183900	59113361	930	930	930	930	0
72	20231220	183800	59113361	930	930	930	930	0
73	20231220	183700	59113361	930	930	930	930	0
74	20231220	183600	59113361	930	930	930	930	0
75	20231220	183500	59113361	930	930	930	930	0
76	20231220	183400	59113361	930	930	930	930	0
77	20231220	183300	59113361	930	930	930	930	0
78	20231220	183200	59113361	930	930	930	930	0
79	20231220	183100	59113361	930	930	930	930	0
80	20231220	183000	59113361	930	930	930	930	0
81	20231220	182900	59113361	930	930	930	930	0
82	20231220	182800	59113361	930	930	930	930	0
83	20231220	182700	59113361	930	930	930	930	0
84	20231220	182600	59113361	930	930	930	930	0
85	20231220	182500	59113361	930	930	930	930	0
86	20231220	182400	59113361	930	930	930	930	0
87	20231220	182300	59113361	930	930	930	930	0
88	20231220	182200	59113361	930	930	930	930	0
89	20231220	182100	59113361	930	930	930	930	0
90	20231220	182000	59113361	930	930	930	930	0
91	20231220	181900	59113361	930	930	930	930	0
92	20231220	181800	59113361	930	930	930	930	214
93	20231220	181700	59113361	930	930	930	930	0
94	20231220	181600	59113361	930	930	930	930	0
95	20231220	181500	59113361	930	930	930	930	0
96	20231220	181400	59113361	930	930	930	930	0
97	20231220	181300	59113361	930	930	930	930	0
98	20231220	181200	59113361	930	930	930	930	0
99	20231220	181100	59113361	930	930	930	930	0
100	20231220	181000	59113361	930	930	930	930	0
101	20231220	180900	59113361	930	930	930	930	0
102	20231220	180800	59113361	930	930	930	930	0
103	20231220	180700	59113361	930	930	930	930	0
104	20231220	180600	59113361	930	930	930	930	0
105	20231220	180500	59113361	930	930	930	930	0
106	20231220	180400	59113361	930	930	930	930	0
107	20231220	180300	59113361	930	930	930	930	0
108	20231220	180200	59113361	930	930	930	930	0
109	20231220	180100	59113361	930	930	930	930	0
110	20231220	180000	59113361	930	930	930	930	0
111	20231220	175900	59113361	930	930	930	930	0
112	20231220	175800	59113361	930	930	930	930	0
113	20231220	175700	59113361	930	930	930	930	0
114	20231220	175600	59113361	930	930	930	930	0
115	20231220	175500	59113361	930	930	930	930	0
116	20231220	175400	59113361	930	930	930	930	0
117	20231220	175300	59113361	930	930	930	930	0
118	20231220	175200	59113361	930	930	930	930	0
119	20231220	175100	59113361	930	930	930	930	0
120	20231220	175000	59113361	930	930	930	930	0
121	20231220	174900	59113361	930	930	930	930	0
122	20231220	174800	59113361	930	930	930	930	214
123	20231220	174700	59113361	930	930	930	930	0
124	20231220	174600	59113361	930	930	930	930	0
125	20231220	174500	59113361	930	930	930	930	0
126	20231220	174400	59113361	930	930	930	930	0
127	20231220	174300	59113361	930	930	930	930	0
128	20231220	174200	59113361	930	930	930	930	0
129	20231220	174100	59113361	930	930	930	930	0
130	20231220	174000	59113361	930	930	930	930	0
131	20231220	173900	59113361	930	930	930	930	0
132	20231220	173800	59113361	930	930	930	930	0
133	20231220	173700	59113361	930	930	930	930	0
134	20231220	173600	59113361	930	930	930	930	0
135	20231220	173500	59113361	930	930	930	930	0
136	20231220	173400	59113361	930	930	930	930	0
137	20231220	173300	59113361	930	930	930	930	0
138	20231220	173200	59113361	930	930	930	930	0
139	20231220	173100	59113361	930	930	930	930	0
140	20231220	173000	59113361	930	930	930	930	0
141	20231220	172900	59113361	930	930	930	930	0
142	20231220	172800	59113361	930	930	930	930	0
143	20231220	172700	59113361	930	930	930	930	0
144	20231220	172600	59113361	930	930	930	930	0
145	20231220	172500	59113361	930	930	930	930	0
146	20231220	172400	59113361	930	930	930	930	0
147	20231220	172300	59113361	930	930	930	930	0
148	20231220	172200	59113361	930	930	930	930	0
149	20231220	172100	59113361	930	930	930	930	0
150	20231220	172000	59113361	930	930	930	930	0
151	20231220	171900	59113361	930	930	930	930	0
152	20231220	171800	59113361	930	930	930	930	214
153	20231220	171700	59113361	930	930	930	930	0
154	20231220	171600	59113361	930	930	930	930	0
155	20231220	171500	59113361	930	930	930	930	0
156	20231220	171400	59113361	930	930	930	930	0
157	20231220	171300	59113361	930	930	930	930	0
158	20231220	171200	59113361	930	930	930	930	0
159	20231220	171100	59113361	930	930	930	930	0
160	20231220	171000	59113361	930	930	930	930	0
161	20231220	170900	59113361	930	930	930	930	0
162	20231220	170800	59113361	930	930	930	930	0
163	20231220	170700	59113361	930	930	930	930	0
164	20231220	170600	59113361	930	930	930	930	0
165	20231220	170500	59113361	930	930	930	930	0
166	20231220	170400	59113361	930	930	930	930	0
167	20231220	170300	59113361	930	930	930	930	0
168	20231220	170200	59113361	930	930	930	930	0
169	20231220	170100	59113361	930	930	930	930	0
170	20231220	170000	59113361	930	930	930	930	0
171	20231220	165900	59113361	930	930	930	930	0
172	20231220	165800	59113361	930	930	930	930	0
173	20231220	165700	59113361	930	930	930	930	0
174	20231220	165600	59113361	930	930	930	930	0
175	20231220	165500	59113361	930	930	930	930	0
176	20231220	165400	59113361	930	930	930	930	0
177	20231220	165300	59113361	930	930	930	930	0
178	20231220	165200	59113361	930	930	930	930	0
179	20231220	165100	59113361	930	930	930	930	0
180	20231220	165000	59113361	930	930	930	930	0
181	20231220	164900	59113361	930	930	930	930	0
182	20231220	164800	59113361	930	930	930	930	214
183	20231220	164700	59113361	930	930	930	930	0
184	20231220	164600	59113361	930	930	930	930	0
185	20231220	164500	59113361	930	930	930	930	0
186	20231220	164400	59113361	930	930	930	930	0
187	20231220	164300	59113361	930	930	930	930	0
188	20231220	164200	59113361	930	930	930	930	0
189	20231220	164100	59113361	930	930	930	930	0
190	20231220	164000	59113361	930	930	930	930	0
191	20231220	163900	59113361	930	930	930	930	0
192	20231220	163800	59113361	930	930	930	930	0
193	20231220	163700	59113361	930	930	930	930	0
194	20231220	163600	59113361	930	930	930	930	0
195	20231220	163500	59113361	930	930	930	930	0
196	20231220	163400	59113361	930	930	930	930	0
197	20231220	163300	59113361	930	930	930	930	0
198	20231220	163200	59113361	930	930	930	930	0
199	20231220	163100	59113361	930	930	930	930	0
200	20231220	163000	59113361	930	930	930	930	0
201	20231220	162900	59113361	930	930	930	930	0
202	20231220	162800	59113361	930	930	930	930	0
203	20231220	162700	59113361	930	930	930	930	0
204	20231220	162600	59113361	930	930	930	930	0
205	20231220	162500	59113361	930	930	930	930	0
206	20231220	162400	59113361	930	930	930	930	0
207	20231220	162300	59113361	930	930	930	930	0
208	20231220	162200	59113361	930	930	930	930	0
209	20231220	162100	59113361	930	930	930	930	0
210	20231220	162000	59113361	930	930	930	930	0
211	20231220	161900	59113361	930	930	930	930	0
212	20231220	161800	59113361	930	930	930	930	214
213	20231220	161700	59113361	930	930	930	930	0
214	20231220	161600	59113361	930	930	930	930	0
215	20231220	161500	59113361	930	930	930	930	0
216	20231220	161400	59113361	930	930	930	930	0
217	20231220	161300	59113361	930	930	930	930	0
218	20231220	161200	59113361	930	930	930	930	0
219	20231220	161100	59113361	930	930	930	930	0
220	20231220	161000	59113361	930	930	930	930	0
221	20231220	160900	59113361	930	930	930	930	0
222	20231220	160800	59113361	930	930	930	930	0
223	20231220	160700	59113361	930	930	930	930	0
224	20231220	160600	59113361	930	930	930	930	0
225	20231220	160500	59113361	930	930	930	930	0
226	20231220	160400	59113361	930	930	930	930	0
227	20231220	160300	59113361	930	930	930	930	0
228	20231220	160200	59113361	930	930	930	930	0
229	20231220	160100	59113361	930	930	930	930	0
230	20231220	160000	59113361	930	930	930	930	0
231	20231220	155900	59113361	930	930	930	930	0
232	20231220	155800	59113361	930	930	930	930	0
233	20231220	155700	59113361	930	930	930	930	0
234	20231220	155600	59113361	930	930	930	930	0
235	20231220	155500	59113361	930	930	930	930	0
236	20231220	155400	59113361	930	930	930	930	0
237	20231220	155300	59113361	930	930	930	930	0
238	20231220	155200	59113361	930	930	930	930	0
239	20231220	155100	59113361	930	930	930	930	0
240	20231220	155000	59113361	930	930	930	930	0
241	20231220	154900	59113361	930	930	930	930	0
242	20231220	154800	59113361	930	930	930	930	214
243	20231220	154700	59113361	930	930	930	930	0
244	20231220	154600	59113361	930	930	930	930	0
245	20231220	154500	59113361	930	930	930	930	0
246	20231220	154400	59113361	930	930	930	930	0
247	20231220	154300	59113361	930	930	930	930	0
248	20231220	154200	59113361	930	930	930	930	0
249	20231220	154100	59113361	930	930	930	930	0
250	20231220	154000	59113361	930	930	930	930	0
251	20231220	153900	59113361	930	930	930	930	0
252	20231220	153800	59113361	930	930	930	930	0
253	20231220	153700	59113361	930	930	930	930	0
254	20231220	153600	59113361	930	930	930	930	0
255	20231220	153500	59113361	930	930	930	930	0
256	20231220	153400	59113361	930	930	930	930	0
257	20231220	153300	59113361	930	930	930	930	0
258	20231220	153200	59113361	930	930	930	930	0
259	20231220	153100	59113361	930	930	930	930	0
260	20231220	153000	59113361	930	930	930	930	214
261	20231220	152900	58914341	923	923	923	923	0
262	20231220	152800	58914341	923	923	923	923	0
263	20231220	152700	58914341	923	923	923	923	0
264	20231220	152600	58914341	923	923	923	923	0
265	20231220	152500	58914341	923	923	923	923	0
266	20231220	152400	58914341	923	923	923	923	0
267	20231220	152300	58914341	923	923	923	923	0
268	20231220	152200	58914341	923	923	923	923	0
269	20231220	152100	58914341	923	923	923	923	0
270	20231220	152000	58914341	923	923	923	923	0
271	20231220	151900	58914341	923	923	923	923	0
272	20231220	151800	58914341	923	923	923	923	0
273	20231220	151700	58914341	923	923	923	923	0
274	20231220	151600	58914341	923	923	923	923	0
275	20231220	151500	58914341	923	923	923	923	0
276	20231220	151400	58914341	923	923	923	923	0
277	20231220	151300	58914341	923	923	923	923	0
278	20231220	151200	58914341	923	923	923	923	54
279	20231220	151100	58864499	923	923	923	923	0
280	20231220	151000	58864499	923	923	923	923	0
281	20231220	150900	58864499	923	923	923	923	0
282	20231220	150800	58864499	923	923	923	923	0
283	20231220	150700	58864499	923	923	923	923	0
284	20231220	150600	58864499	923	923	923	923	0
285	20231220	150500	58864499	923	923	923	923	0
286	20231220	150400	58864499	923	923	923	923	0
287	20231220	150300	58864499	923	923	923	923	0
288	20231220	150200	58864499	923	923	923	923	0
289	20231220	150100	58864499	923	923	923	923	1
290	20231220	150000	58863576	920	920	920	920	0
291	20231220	145900	58863576	920	920	920	920	0
292	20231220	145800	58863576	920	920	920	920	0
293	20231220	145700	58863576	920	921	921	920	500
294	20231220	145600	58403575	920	927	927	920	10000
295	20231220	145500	49183612	931	931	931	931	0
296	20231220	145400	49183612	931	931	931	931	0
297	20231220	145300	49183612	931	926	931	926	52
298	20231220	145200	49135450	931	931	931	931	204
299	20231220	145100	48945526	931	931	931	931	2
300	20231220	145000	48943664	931	931	931	931	1
301	20231220	144900	48942733	926	926	926	926	1
302	20231220	144800	48941807	931	932	932	931	671
303	20231220	144700	48317014	932	932	932	932	0
304	20231220	144600	48317014	932	932	932	932	300
305	20231220	144500	48037414	932	932	932	932	0
306	20231220	144400	48037414	932	932	932	932	0
307	20231220	144300	48037414	932	932	932	932	0
308	20231220	144200	48037414	932	932	932	932	0
309	20231220	144100	48037414	932	932	932	932	0
310	20231220	144000	48037414	932	932	932	932	499
311	20231220	143900	47572346	932	931	932	931	422
312	20231220	143800	47179463	931	931	931	931	0
313	20231220	143700	47179463	931	931	931	931	2
314	20231220	143600	47177601	928	928	928	928	0
315	20231220	143500	47177601	928	928	928	928	0
316	20231220	143400	47177601	928	928	928	928	0
317	20231220	143300	47177601	928	928	928	928	89
318	20231220	143200	47095009	925	925	925	925	20
319	20231220	143100	47076509	928	928	928	928	0
320	20231220	143000	47076509	928	928	928	928	0
321	20231220	142900	47076509	928	928	928	928	0
322	20231220	142800	47076509	928	928	928	928	0
323	20231220	142700	47076509	928	928	928	928	0
324	20231220	142600	47076509	928	928	928	928	0
325	20231220	142500	47076509	928	928	928	928	0
326	20231220	142400	47076509	928	928	928	928	0
327	20231220	142300	47076509	928	928	928	928	0
328	20231220	142200	47076509	928	928	928	928	0
329	20231220	142100	47076509	928	928	928	928	0
330	20231220	142000	47076509	928	928	928	928	0
331	20231220	141900	47076509	928	928	928	928	0
332	20231220	141800	47076509	928	922	928	922	151
333	20231220	141700	46937195	922	922	922	921	1414
334	20231220	141600	45633587	923	925	925	923	152
335	20231220	141500	45493091	928	928	928	928	0
336	20231220	141400	45493091	928	928	928	928	404
337	20231220	141300	45118179	928	928	928	928	0
338	20231220	141200	45118179	928	928	928	928	0
339	20231220	141100	45118179	928	928	928	928	596
340	20231220	141000	44565091	928	928	928	928	0
341	20231220	140900	44565091	928	928	928	928	0
342	20231220	140800	44565091	928	928	928	928	0
343	20231220	140700	44565091	928	928	928	928	0
344	20231220	140600	44565091	928	928	928	928	0
345	20231220	140500	44565091	928	928	928	928	0
346	20231220	140400	44565091	928	928	928	928	0
347	20231220	140300	44565091	928	928	928	928	1
348	20231220	140200	44564163	925	925	925	925	0
349	20231220	140100	44564163	925	925	925	925	0
350	20231220	140000	44564163	925	925	925	925	0
351	20231220	135900	44564163	925	925	925	925	0
352	20231220	135800	44564163	925	925	925	925	0
353	20231220	135700	44564163	925	925	925	925	229
354	20231220	135600	44352338	925	925	925	925	0
355	20231220	135500	44352338	925	925	925	925	8
356	20231220	135400	44344938	928	928	928	928	0
357	20231220	135300	44344938	928	928	928	928	0
358	20231220	135200	44344938	928	928	928	928	0
359	20231220	135100	44344938	928	928	928	928	0
360	20231220	135000	44344938	928	928	928	928	0
361	20231220	134900	44344938	928	928	928	928	50
362	20231220	134800	44298538	928	928	928	928	10
363	20231220	134700	44289258	928	928	928	928	1
364	20231220	134600	44288330	928	928	928	928	0
365	20231220	134500	44288330	928	928	928	928	1000
366	20231220	134400	43360330	928	928	928	928	0
367	20231220	134300	43360330	928	926	928	926	22
368	20231220	134200	43339920	926	926	926	926	0
369	20231220	134100	43339920	926	926	926	926	0
370	20231220	134000	43339920	926	926	926	926	0
371	20231220	133900	43339920	926	926	926	926	1
372	20231220	133800	43338994	926	926	926	926	1
373	20231220	133700	43338068	925	925	925	925	0
374	20231220	133600	43338068	925	925	925	925	12
375	20231220	133500	43326968	926	926	926	926	12
376	20231220	133400	43315856	927	927	927	927	0
377	20231220	133300	43315856	927	927	927	927	0
378	20231220	133200	43315856	927	927	927	927	0
379	20231220	133100	43315856	927	927	927	927	7
380	20231220	133000	43309367	927	927	927	927	0
381	20231220	132900	43309367	927	927	927	927	0
382	20231220	132800	43309367	927	927	927	927	192
383	20231220	132700	43131383	927	927	927	927	6
384	20231220	132600	43125821	927	927	927	927	6
385	20231220	132500	43120259	928	929	929	928	1527
386	20231220	132400	41703188	928	928	928	928	0
387	20231220	132300	41703188	928	928	928	928	0
388	20231220	132200	41703188	928	928	928	928	0
389	20231220	132100	41703188	928	928	928	928	0
390	20231220	132000	41703188	928	928	928	928	0
391	20231220	131900	41703188	928	928	928	928	1
392	20231220	131800	41702260	935	935	935	935	22
393	20231220	131700	41681690	935	935	935	935	0
394	20231220	131600	41681690	935	935	935	935	0
395	20231220	131500	41681690	935	935	935	935	0
396	20231220	131400	41681690	935	935	935	935	0
397	20231220	131300	41681690	935	935	935	935	0
398	20231220	131200	41681690	935	935	935	935	1
399	20231220	131100	41680755	928	928	928	928	0
400	20231220	131000	41680755	928	928	928	928	0
401	20231220	130900	41680755	928	928	928	928	0
402	20231220	130800	41680755	928	928	928	928	0
403	20231220	130700	41680755	928	928	928	928	0
404	20231220	130600	41680755	928	928	928	928	0
405	20231220	130500	41680755	928	928	928	928	0
406	20231220	130400	41680755	928	928	928	928	0
407	20231220	130300	41680755	928	928	928	928	0
408	20231220	130200	41680755	928	928	928	928	300
409	20231220	130100	41402355	935	935	935	935	0
410	20231220	130000	41402355	935	935	935	935	4
411	20231220	125900	41398615	935	935	935	935	0
412	20231220	125800	41398615	935	935	935	935	0
413	20231220	125700	41398615	935	935	935	935	0
414	20231220	125600	41398615	935	935	935	935	0
415	20231220	125500	41398615	935	935	935	935	0
416	20231220	125400	41398615	935	935	935	935	0
417	20231220	125300	41398615	935	935	935	935	22
418	20231220	125200	41378045	935	935	935	935	0
419	20231220	125100	41378045	935	935	935	935	0
420	20231220	125000	41378045	935	935	935	935	0
421	20231220	124900	41378045	935	935	935	935	0
422	20231220	124800	41378045	935	935	935	935	0
423	20231220	124700	41378045	935	935	935	935	0
424	20231220	124600	41378045	935	935	935	935	0
425	20231220	124500	41378045	935	935	935	935	0
426	20231220	124400	41378045	935	935	935	935	0
427	20231220	124300	41378045	935	935	935	935	0
428	20231220	124200	41378045	935	929	935	929	2
429	20231220	124100	41376181	930	930	930	930	0
430	20231220	124000	41376181	930	930	930	930	0
431	20231220	123900	41376181	930	930	930	930	0
432	20231220	123800	41376181	930	930	930	930	0
433	20231220	123700	41376181	930	930	930	930	0
434	20231220	123600	41376181	930	930	930	930	0
435	20231220	123500	41376181	930	930	930	930	0
436	20231220	123400	41376181	930	930	930	930	0
437	20231220	123300	41376181	930	930	930	930	1000
438	20231220	123200	40446181	935	935	935	935	0
439	20231220	123100	40446181	935	935	935	935	44
440	20231220	123000	40405041	935	935	935	935	0
441	20231220	122900	40405041	935	935	935	935	0
442	20231220	122800	40405041	935	935	935	935	22
443	20231220	122700	40384471	929	929	929	929	0
444	20231220	122600	40384471	929	929	929	929	0
445	20231220	122500	40384471	929	929	929	929	0
446	20231220	122400	40384471	929	929	929	929	0
447	20231220	122300	40384471	929	929	929	929	0
448	20231220	122200	40384471	929	930	930	929	1075
449	20231220	122100	39385267	929	929	929	929	0
450	20231220	122000	39385267	929	929	929	929	200
451	20231220	121900	39199467	929	929	929	929	0
452	20231220	121800	39199467	929	929	929	929	0
453	20231220	121700	39199467	929	929	929	929	0
454	20231220	121600	39199467	929	929	929	929	0
455	20231220	121500	39199467	929	929	929	929	0
456	20231220	121400	39199467	929	929	929	929	0
457	20231220	121300	39199467	929	929	929	929	0
458	20231220	121200	39199467	929	929	929	929	0
459	20231220	121100	39199467	929	929	929	929	0
460	20231220	121000	39199467	929	933	933	929	700
461	20231220	120900	38548867	935	935	935	935	0
462	20231220	120800	38548867	935	935	935	935	0
463	20231220	120700	38548867	935	935	935	935	0
464	20231220	120600	38548867	935	935	935	935	0
465	20231220	120500	38548867	935	935	935	935	0
466	20231220	120400	38548867	935	935	935	935	0
467	20231220	120300	38548867	935	935	935	935	22
468	20231220	120200	38528297	933	933	933	933	10
469	20231220	120100	38518967	935	935	935	935	0
470	20231220	120000	38518967	935	935	935	935	0
471	20231220	115900	38518967	935	935	935	935	0
472	20231220	115800	38518967	935	935	935	935	10
473	20231220	115700	38509617	935	935	935	935	0
474	20231220	115600	38509617	935	935	935	935	0
475	20231220	115500	38509617	935	935	935	935	0
476	20231220	115400	38509617	935	935	935	935	0
477	20231220	115300	38509617	935	935	935	935	0
478	20231220	115200	38509617	935	935	935	935	0
479	20231220	115100	38509617	935	935	935	935	0
480	20231220	115000	38509617	935	935	935	935	0
481	20231220	114900	38509617	935	935	935	935	4
482	20231220	114800	38505877	935	935	935	935	0
483	20231220	114700	38505877	935	935	935	935	0
484	20231220	114600	38505877	935	935	935	935	1
485	20231220	114500	38504942	928	928	928	928	0
486	20231220	114400	38504942	928	928	928	928	0
487	20231220	114300	38504942	928	928	928	928	0
488	20231220	114200	38504942	928	930	930	928	340
489	20231220	114100	38189105	935	935	935	935	0
490	20231220	114000	38189105	935	935	935	935	0
491	20231220	113900	38189105	935	935	935	935	3
492	20231220	113800	38186300	935	934	935	934	22
493	20231220	113700	38165740	933	933	933	933	0
494	20231220	113600	38165740	933	933	933	933	0
495	20231220	113500	38165740	933	933	933	933	1
496	20231220	113400	38164807	933	933	933	933	1
497	20231220	113300	38163874	934	934	934	934	1
498	20231220	113200	38162940	929	929	929	929	0
499	20231220	113100	38162940	929	929	929	929	0
500	20231220	113000	38162940	929	929	929	929	337
501	20231220	112900	37849867	929	929	929	929	14
502	20231220	112800	37836861	929	929	929	929	0
503	20231220	112700	37836861	929	929	929	929	1
504	20231220	112600	37835932	922	922	922	922	0
505	20231220	112500	37835932	922	929	929	922	13
506	20231220	112400	37823869	929	929	929	929	7
507	20231220	112300	37817366	929	929	929	929	3
508	20231220	112200	37814579	929	929	929	929	0
509	20231220	112100	37814579	929	929	929	929	199
510	20231220	112000	37629708	929	929	929	929	0
511	20231220	111900	37629708	929	929	929	929	5
512	20231220	111800	37625063	929	929	929	929	0
513	20231220	111700	37625063	929	929	929	929	0
514	20231220	111600	37625063	929	929	929	929	0
515	20231220	111500	37625063	929	929	929	929	0
516	20231220	111400	37625063	929	929	929	929	22
517	20231220	111300	37604625	929	927	929	927	22
518	20231220	111200	37584211	920	920	920	920	0
519	20231220	111100	37584211	920	920	920	920	0
520	20231220	111000	37584211	920	921	921	920	12
521	20231220	110900	37573166	920	920	920	920	0
522	20231220	110800	37573166	920	920	920	920	65
523	20231220	110700	37513366	922	922	922	922	1
524	20231220	110600	37512444	927	928	928	927	12
525	20231220	110500	37501319	929	929	929	929	1391
526	20231220	110400	36209080	929	930	930	929	1400
527	20231220	110300	34907832	942	942	942	942	0
528	20231220	110200	34907832	942	942	942	942	0
529	20231220	110100	34907832	942	942	942	942	0
530	20231220	110000	34907832	942	942	942	942	67
531	20231220	105900	34844718	943	943	943	943	0
532	20231220	105800	34844718	943	943	943	943	0
533	20231220	105700	34844718	943	943	943	943	0
534	20231220	105600	34844718	943	943	943	943	0
535	20231220	105500	34844718	943	943	943	943	0
536	20231220	105400	34844718	943	935	943	935	1526
537	20231220	105300	33412971	935	935	935	935	0
538	20231220	105200	33412971	935	935	935	935	0
539	20231220	105100	33412971	935	935	935	935	0
540	20231220	105000	33412971	935	935	935	935	0
541	20231220	104900	33412971	935	935	935	935	0
542	20231220	104800	33412971	935	935	935	935	22
543	20231220	104700	33392401	929	930	930	929	1000
544	20231220	104600	32463177	941	941	941	941	0
545	20231220	104500	32463177	941	941	941	941	0
546	20231220	104400	32463177	941	941	941	941	0
547	20231220	104300	32463177	941	941	941	941	1
548	20231220	104200	32462236	929	929	929	929	0
549	20231220	104100	32462236	929	931	931	929	1000
550	20231220	104000	31532807	942	942	942	942	0
551	20231220	103900	31532807	942	942	942	942	0
552	20231220	103800	31532807	942	942	942	942	0
553	20231220	103700	31532807	942	942	942	942	0
554	20231220	103600	31532807	942	942	942	942	0
555	20231220	103500	31532807	942	942	942	942	0
556	20231220	103400	31532807	942	942	942	942	0
557	20231220	103300	31532807	942	942	942	942	0
558	20231220	103200	31532807	942	942	942	942	0
559	20231220	103100	31532807	942	942	942	942	0
560	20231220	103000	31532807	942	942	942	942	0
561	20231220	102900	31532807	942	942	942	942	0
562	20231220	102800	31532807	942	942	942	942	0
563	20231220	102700	31532807	942	942	942	942	0
564	20231220	102600	31532807	942	942	942	942	0
565	20231220	102500	31532807	942	940	942	940	405
566	20231220	102400	31151704	936	936	936	936	0
567	20231220	102300	31151704	936	936	936	936	22
568	20231220	102200	31131112	936	936	936	936	0
569	20231220	102100	31131112	936	936	936	936	0
570	20231220	102000	31131112	936	936	936	936	0
571	20231220	101900	31131112	936	936	936	936	0
572	20231220	101800	31131112	936	936	936	936	0
573	20231220	101700	31131112	936	936	936	936	0
574	20231220	101600	31131112	936	936	936	936	0
575	20231220	101500	31131112	936	936	936	936	0
576	20231220	101400	31131112	936	936	936	936	0
577	20231220	101300	31131112	936	935	936	935	10
578	20231220	101200	31121754	930	931	931	929	3253
579	20231220	101100	28097954	941	941	941	941	0
580	20231220	101000	28097954	941	941	941	941	0
581	20231220	100900	28097954	941	941	941	941	1
582	20231220	100800	28097013	941	937	941	932	757
583	20231220	100700	27391351	942	942	942	942	0
584	20231220	100600	27391351	942	942	942	942	0
585	20231220	100500	27391351	942	942	942	942	309
586	20231220	100400	27100273	940	940	940	940	1063
587	20231220	100300	26101053	940	940	940	940	0
588	20231220	100200	26101053	940	940	940	940	0
589	20231220	100100	26101053	940	936	940	936	31
590	20231220	100000	26071917	936	936	936	936	0
591	20231220	095900	26071917	936	936	936	936	1
592	20231220	095800	26070981	936	936	936	936	22
593	20231220	095700	26050389	936	936	936	936	0
594	20231220	095600	26050389	936	936	936	936	0
595	20231220	095500	26050389	936	936	936	930	41
596	20231220	095400	26012025	936	936	936	936	15
597	20231220	095300	25997985	936	936	936	936	0
598	20231220	095200	25997985	936	936	936	936	35
599	20231220	095100	25965225	936	936	936	936	1
600	20231220	095000	25964289	929	930	930	929	3227
601	20231220	094900	22966316	939	939	939	939	41
602	20231220	094800	22927817	940	940	940	940	0
603	20231220	094700	22927817	940	940	940	939	116
604	20231220	094600	22818809	940	938	940	938	86
605	20231220	094500	22738041	939	939	939	939	31
606	20231220	094400	22708932	939	939	939	939	50
607	20231220	094300	22661982	939	939	939	939	0
608	20231220	094200	22661982	939	939	939	939	0
609	20231220	094100	22661982	939	939	939	939	0
610	20231220	094000	22661982	939	940	940	930	17
611	20231220	093900	22646103	940	940	940	940	286
612	20231220	093800	22377263	940	937	940	937	370
613	20231220	093700	22029784	937	937	937	937	2
614	20231220	093600	22027910	943	943	943	943	0
615	20231220	093500	22027910	943	943	943	943	0
616	20231220	093400	22027910	943	943	943	943	0
617	20231220	093300	22027910	943	943	943	943	0
618	20231220	093200	22027910	943	943	943	943	0
619	20231220	093100	22027910	943	943	943	943	0
620	20231220	093000	22027910	943	943	943	943	2
621	20231220	092900	22026024	931	931	931	931	0
622	20231220	092800	22026024	931	931	931	931	0
623	20231220	092700	22026024	931	931	931	931	0
624	20231220	092600	22026024	931	931	931	931	0
625	20231220	092500	22026024	931	931	931	931	0
626	20231220	092400	22026024	931	931	931	931	17
627	20231220	092300	22010197	931	931	931	931	0
628	20231220	092200	22010197	931	931	931	931	0
629	20231220	092100	22010197	931	931	931	931	1
630	20231220	092000	22009266	929	931	931	929	8219
631	20231220	091900	14373005	934	934	934	934	0
632	20231220	091800	14373005	934	934	934	934	1
633	20231220	091700	14372071	934	934	934	934	0
634	20231220	091600	14372071	934	934	934	934	0
635	20231220	091500	14372071	934	934	934	934	0
636	20231220	091400	14372071	934	934	934	934	0
637	20231220	091300	14372071	934	934	934	934	0
638	20231220	091200	14372071	934	934	934	934	0
639	20231220	091100	14372071	934	934	934	934	1
640	20231220	091000	14371137	929	929	929	929	0
641	20231220	090900	14371137	929	929	929	929	0
642	20231220	090800	14371137	929	930	930	929	7500
643	20231220	090700	7403556	936	937	937	936	121
644	20231220	090600	7290189	937	937	937	937	536
645	20231220	090500	6787957	947	947	947	947	0
646	20231220	090400	6787957	947	947	947	947	0
647	20231220	090300	6787957	947	947	947	947	10
648	20231220	090200	6778487	963	963	963	963	0
649	20231220	090100	6778487	963	963	963	963	0
650	20231220	090000	6778487	963	929	964	929	7265