KissMeData/079190/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194800	95930282	929	929	929	929	350
3	20231222	194700	95930282	929	929	929	929	0
4	20231222	194600	95930282	929	929	929	929	0
5	20231222	194500	95930282	929	929	929	929	0
6	20231222	194400	95930282	929	929	929	929	0
7	20231222	194300	95930282	929	929	929	929	0
8	20231222	194200	95930282	929	929	929	929	0
9	20231222	194100	95930282	929	929	929	929	0
10	20231222	194000	95930282	929	929	929	929	0
11	20231222	193900	95930282	929	929	929	929	0
12	20231222	193800	95930282	929	929	929	929	0
13	20231222	193700	95930282	929	929	929	929	0
14	20231222	193600	95930282	929	929	929	929	0
15	20231222	193500	95930282	929	929	929	929	0
16	20231222	193400	95930282	929	929	929	929	0
17	20231222	193300	95930282	929	929	929	929	0
18	20231222	193200	95930282	929	929	929	929	0
19	20231222	193100	95930282	929	929	929	929	0
20	20231222	193000	95930282	929	929	929	929	0
21	20231222	192900	95930282	929	929	929	929	0
22	20231222	192800	95930282	929	929	929	929	0
23	20231222	192700	95930282	929	929	929	929	0
24	20231222	192600	95930282	929	929	929	929	0
25	20231222	192500	95930282	929	929	929	929	0
26	20231222	192400	95930282	929	929	929	929	0
27	20231222	192300	95930282	929	929	929	929	0
28	20231222	192200	95930282	929	929	929	929	0
29	20231222	192100	95930282	929	929	929	929	0
30	20231222	192000	95930282	929	929	929	929	0
31	20231222	191900	95930282	929	929	929	929	0
32	20231222	191800	95930282	929	929	929	929	350
33	20231222	191700	95930282	929	929	929	929	0
34	20231222	191600	95930282	929	929	929	929	0
35	20231222	191500	95930282	929	929	929	929	0
36	20231222	191400	95930282	929	929	929	929	0
37	20231222	191300	95930282	929	929	929	929	0
38	20231222	191200	95930282	929	929	929	929	0
39	20231222	191100	95930282	929	929	929	929	0
40	20231222	191000	95930282	929	929	929	929	0
41	20231222	190900	95930282	929	929	929	929	0
42	20231222	190800	95930282	929	929	929	929	0
43	20231222	190700	95930282	929	929	929	929	0
44	20231222	190600	95930282	929	929	929	929	0
45	20231222	190500	95930282	929	929	929	929	0
46	20231222	190400	95930282	929	929	929	929	0
47	20231222	190300	95930282	929	929	929	929	0
48	20231222	190200	95930282	929	929	929	929	0
49	20231222	190100	95930282	929	929	929	929	0
50	20231222	190000	95930282	929	929	929	929	0
51	20231222	185900	95930282	929	929	929	929	0
52	20231222	185800	95930282	929	929	929	929	0
53	20231222	185700	95930282	929	929	929	929	0
54	20231222	185600	95930282	929	929	929	929	0
55	20231222	185500	95930282	929	929	929	929	0
56	20231222	185400	95930282	929	929	929	929	0
57	20231222	185300	95930282	929	929	929	929	0
58	20231222	185200	95930282	929	929	929	929	0
59	20231222	185100	95930282	929	929	929	929	0
60	20231222	185000	95930282	929	929	929	929	0
61	20231222	184900	95930282	929	929	929	929	0
62	20231222	184800	95930282	929	929	929	929	350
63	20231222	184700	95930282	929	929	929	929	0
64	20231222	184600	95930282	929	929	929	929	0
65	20231222	184500	95930282	929	929	929	929	0
66	20231222	184400	95930282	929	929	929	929	0
67	20231222	184300	95930282	929	929	929	929	0
68	20231222	184200	95930282	929	929	929	929	0
69	20231222	184100	95930282	929	929	929	929	0
70	20231222	184000	95930282	929	929	929	929	0
71	20231222	183900	95930282	929	929	929	929	0
72	20231222	183800	95930282	929	929	929	929	0
73	20231222	183700	95930282	929	929	929	929	0
74	20231222	183600	95930282	929	929	929	929	0
75	20231222	183500	95930282	929	929	929	929	0
76	20231222	183400	95930282	929	929	929	929	0
77	20231222	183300	95930282	929	929	929	929	0
78	20231222	183200	95930282	929	929	929	929	0
79	20231222	183100	95930282	929	929	929	929	0
80	20231222	183000	95930282	929	929	929	929	0
81	20231222	182900	95930282	929	929	929	929	0
82	20231222	182800	95930282	929	929	929	929	0
83	20231222	182700	95930282	929	929	929	929	0
84	20231222	182600	95930282	929	929	929	929	0
85	20231222	182500	95930282	929	929	929	929	0
86	20231222	182400	95930282	929	929	929	929	0
87	20231222	182300	95930282	929	929	929	929	0
88	20231222	182200	95930282	929	929	929	929	0
89	20231222	182100	95930282	929	929	929	929	0
90	20231222	182000	95930282	929	929	929	929	0
91	20231222	181900	95930282	929	929	929	929	0
92	20231222	181800	95930282	929	929	929	929	350
93	20231222	181700	95930282	929	929	929	929	0
94	20231222	181600	95930282	929	929	929	929	0
95	20231222	181500	95930282	929	929	929	929	0
96	20231222	181400	95930282	929	929	929	929	0
97	20231222	181300	95930282	929	929	929	929	0
98	20231222	181200	95930282	929	929	929	929	0
99	20231222	181100	95930282	929	929	929	929	0
100	20231222	181000	95930282	929	929	929	929	0
101	20231222	180900	95930282	929	929	929	929	0
102	20231222	180800	95930282	929	929	929	929	0
103	20231222	180700	95930282	929	929	929	929	0
104	20231222	180600	95930282	929	929	929	929	0
105	20231222	180500	95930282	929	929	929	929	0
106	20231222	180400	95930282	929	929	929	929	0
107	20231222	180300	95930282	929	929	929	929	0
108	20231222	180200	95930282	929	929	929	929	0
109	20231222	180100	95930282	929	929	929	929	0
110	20231222	180000	95930282	929	929	929	929	0
111	20231222	175900	95930282	929	929	929	929	0
112	20231222	175800	95930282	929	929	929	929	0
113	20231222	175700	95930282	929	929	929	929	0
114	20231222	175600	95930282	929	929	929	929	0
115	20231222	175500	95930282	929	929	929	929	0
116	20231222	175400	95930282	929	929	929	929	0
117	20231222	175300	95930282	929	929	929	929	0
118	20231222	175200	95930282	929	929	929	929	0
119	20231222	175100	95930282	929	929	929	929	0
120	20231222	175000	95930282	929	929	929	929	0
121	20231222	174900	95930282	929	929	929	929	0
122	20231222	174800	95930282	929	929	929	929	350
123	20231222	174700	95930282	929	929	929	929	0
124	20231222	174600	95930282	929	929	929	929	0
125	20231222	174500	95930282	929	929	929	929	0
126	20231222	174400	95930282	929	929	929	929	0
127	20231222	174300	95930282	929	929	929	929	0
128	20231222	174200	95930282	929	929	929	929	0
129	20231222	174100	95930282	929	929	929	929	0
130	20231222	174000	95930282	929	929	929	929	0
131	20231222	173900	95930282	929	929	929	929	0
132	20231222	173800	95930282	929	929	929	929	0
133	20231222	173700	95930282	929	929	929	929	0
134	20231222	173600	95930282	929	929	929	929	0
135	20231222	173500	95930282	929	929	929	929	0
136	20231222	173400	95930282	929	929	929	929	0
137	20231222	173300	95930282	929	929	929	929	0
138	20231222	173200	95930282	929	929	929	929	0
139	20231222	173100	95930282	929	929	929	929	0
140	20231222	173000	95930282	929	929	929	929	0
141	20231222	172900	95930282	929	929	929	929	0
142	20231222	172800	95930282	929	929	929	929	0
143	20231222	172700	95930282	929	929	929	929	0
144	20231222	172600	95930282	929	929	929	929	0
145	20231222	172500	95930282	929	929	929	929	0
146	20231222	172400	95930282	929	929	929	929	0
147	20231222	172300	95930282	929	929	929	929	0
148	20231222	172200	95930282	929	929	929	929	0
149	20231222	172100	95930282	929	929	929	929	0
150	20231222	172000	95930282	929	929	929	929	0
151	20231222	171900	95930282	929	929	929	929	0
152	20231222	171800	95930282	929	929	929	929	350
153	20231222	171700	95930282	929	929	929	929	0
154	20231222	171600	95930282	929	929	929	929	0
155	20231222	171500	95930282	929	929	929	929	0
156	20231222	171400	95930282	929	929	929	929	0
157	20231222	171300	95930282	929	929	929	929	0
158	20231222	171200	95930282	929	929	929	929	0
159	20231222	171100	95930282	929	929	929	929	0
160	20231222	171000	95930282	929	929	929	929	0
161	20231222	170900	95930282	929	929	929	929	0
162	20231222	170800	95930282	929	929	929	929	0
163	20231222	170700	95930282	929	929	929	929	0
164	20231222	170600	95930282	929	929	929	929	0
165	20231222	170500	95930282	929	929	929	929	0
166	20231222	170400	95930282	929	929	929	929	0
167	20231222	170300	95930282	929	929	929	929	0
168	20231222	170200	95930282	929	929	929	929	0
169	20231222	170100	95930282	929	929	929	929	0
170	20231222	170000	95930282	929	929	929	929	0
171	20231222	165900	95930282	929	929	929	929	0
172	20231222	165800	95930282	929	929	929	929	0
173	20231222	165700	95930282	929	929	929	929	0
174	20231222	165600	95930282	929	929	929	929	0
175	20231222	165500	95930282	929	929	929	929	0
176	20231222	165400	95930282	929	929	929	929	0
177	20231222	165300	95930282	929	929	929	929	0
178	20231222	165200	95930282	929	929	929	929	0
179	20231222	165100	95930282	929	929	929	929	0
180	20231222	165000	95930282	929	929	929	929	0
181	20231222	164900	95930282	929	929	929	929	0
182	20231222	164800	95930282	929	929	929	929	350
183	20231222	164700	95930282	929	929	929	929	0
184	20231222	164600	95930282	929	929	929	929	0
185	20231222	164500	95930282	929	929	929	929	0
186	20231222	164400	95930282	929	929	929	929	0
187	20231222	164300	95930282	929	929	929	929	0
188	20231222	164200	95930282	929	929	929	929	0
189	20231222	164100	95930282	929	929	929	929	0
190	20231222	164000	95930282	929	929	929	929	0
191	20231222	163900	95930282	929	929	929	929	0
192	20231222	163800	95930282	929	929	929	929	0
193	20231222	163700	95930282	929	929	929	929	0
194	20231222	163600	95930282	929	929	929	929	0
195	20231222	163500	95930282	929	929	929	929	0
196	20231222	163400	95930282	929	929	929	929	0
197	20231222	163300	95930282	929	929	929	929	0
198	20231222	163200	95930282	929	929	929	929	0
199	20231222	163100	95930282	929	929	929	929	0
200	20231222	163000	95930282	929	929	929	929	0
201	20231222	162900	95930282	929	929	929	929	0
202	20231222	162800	95930282	929	929	929	929	0
203	20231222	162700	95930282	929	929	929	929	0
204	20231222	162600	95930282	929	929	929	929	0
205	20231222	162500	95930282	929	929	929	929	0
206	20231222	162400	95930282	929	929	929	929	0
207	20231222	162300	95930282	929	929	929	929	0
208	20231222	162200	95930282	929	929	929	929	0
209	20231222	162100	95930282	929	929	929	929	0
210	20231222	162000	95930282	929	929	929	929	0
211	20231222	161900	95930282	929	929	929	929	0
212	20231222	161800	95930282	929	929	929	929	350
213	20231222	161700	95930282	929	929	929	929	0
214	20231222	161600	95930282	929	929	929	929	0
215	20231222	161500	95930282	929	929	929	929	0
216	20231222	161400	95930282	929	929	929	929	0
217	20231222	161300	95930282	929	929	929	929	0
218	20231222	161200	95930282	929	929	929	929	0
219	20231222	161100	95930282	929	929	929	929	0
220	20231222	161000	95930282	929	929	929	929	0
221	20231222	160900	95930282	929	929	929	929	0
222	20231222	160800	95930282	929	929	929	929	0
223	20231222	160700	95930282	929	929	929	929	0
224	20231222	160600	95930282	929	929	929	929	0
225	20231222	160500	95930282	929	929	929	929	0
226	20231222	160400	95930282	929	929	929	929	0
227	20231222	160300	95930282	929	929	929	929	0
228	20231222	160200	95930282	929	929	929	929	0
229	20231222	160100	95930282	929	929	929	929	0
230	20231222	160000	95930282	929	929	929	929	0
231	20231222	155900	95930282	929	929	929	929	0
232	20231222	155800	95930282	929	929	929	929	0
233	20231222	155700	95930282	929	929	929	929	0
234	20231222	155600	95930282	929	929	929	929	0
235	20231222	155500	95930282	929	929	929	929	0
236	20231222	155400	95930282	929	929	929	929	0
237	20231222	155300	95930282	929	929	929	929	0
238	20231222	155200	95930282	929	929	929	929	0
239	20231222	155100	95930282	929	929	929	929	0
240	20231222	155000	95930282	929	929	929	929	0
241	20231222	154900	95930282	929	929	929	929	0
242	20231222	154800	95930282	929	929	929	929	350
243	20231222	154700	95930282	929	929	929	929	0
244	20231222	154600	95930282	929	929	929	929	0
245	20231222	154500	95930282	929	929	929	929	0
246	20231222	154400	95930282	929	929	929	929	0
247	20231222	154300	95930282	929	929	929	929	0
248	20231222	154200	95930282	929	929	929	929	0
249	20231222	154100	95930282	929	929	929	929	0
250	20231222	154000	95930282	929	929	929	929	0
251	20231222	153900	95930282	929	929	929	929	0
252	20231222	153800	95930282	929	929	929	929	0
253	20231222	153700	95930282	929	929	929	929	0
254	20231222	153600	95930282	929	929	929	929	0
255	20231222	153500	95930282	929	929	929	929	0
256	20231222	153400	95930282	929	929	929	929	0
257	20231222	153300	95930282	929	929	929	929	0
258	20231222	153200	95930282	929	929	929	929	0
259	20231222	153100	95930282	929	929	929	929	0
260	20231222	153000	95930282	929	929	929	929	350
261	20231222	152900	95605132	929	929	929	929	0
262	20231222	152800	95605132	929	929	929	929	0
263	20231222	152700	95605132	929	929	929	929	0
264	20231222	152600	95605132	929	929	929	929	0
265	20231222	152500	95605132	929	929	929	929	0
266	20231222	152400	95605132	929	929	929	929	0
267	20231222	152300	95605132	929	929	929	929	0
268	20231222	152200	95605132	929	929	929	929	0
269	20231222	152100	95605132	929	929	929	929	0
270	20231222	152000	95605132	929	929	929	929	0
271	20231222	151900	95605132	929	921	929	921	1220
272	20231222	151800	94476676	921	921	921	921	445
273	20231222	151700	94066831	923	923	929	923	410
274	20231222	151600	93688356	924	924	924	924	381
275	20231222	151500	93336312	929	924	929	924	9
276	20231222	151400	93327991	924	924	924	924	3
277	20231222	151300	93325219	929	929	929	924	5
278	20231222	151200	93320589	924	924	924	924	4
279	20231222	151100	93316893	924	924	924	924	3
280	20231222	151000	93314121	930	924	930	924	561
281	20231222	150900	92792415	924	924	924	924	4
282	20231222	150800	92788719	930	923	930	923	297
283	20231222	150700	92514581	930	923	930	923	365
284	20231222	150600	92175162	930	930	930	923	813
285	20231222	150500	91419110	929	923	929	923	503
286	20231222	150400	90951841	923	923	923	923	3
287	20231222	150300	90949072	929	921	929	921	130
288	20231222	150200	90828334	929	924	929	920	3004
289	20231222	150100	88057264	923	923	924	923	4003
290	20231222	150000	84362388	930	922	930	922	5
291	20231222	145900	84357770	929	922	929	922	12
292	20231222	145800	84346643	930	921	930	921	107
293	20231222	145700	84247164	919	919	919	919	4
294	20231222	145600	84243488	930	919	930	919	14
295	20231222	145500	84230510	917	917	917	917	4
296	20231222	145400	84226842	929	916	929	916	1462
297	20231222	145300	82881043	916	914	916	913	46
298	20231222	145200	82838914	916	916	917	916	760
299	20231222	145100	82142648	916	916	916	916	3
300	20231222	145000	82139900	916	916	916	916	3
301	20231222	144900	82137152	928	916	929	916	19
302	20231222	144800	82119558	916	916	916	916	3
303	20231222	144700	82116810	929	916	929	916	12
304	20231222	144600	82105701	929	915	929	915	271
305	20231222	144500	81854538	927	914	927	914	127
306	20231222	144400	81736851	922	913	922	913	494
307	20231222	144300	81281410	913	916	916	913	774
308	20231222	144200	80573417	915	915	915	915	3
309	20231222	144100	80570672	922	922	922	922	112
310	20231222	144000	80467408	922	922	922	922	9
311	20231222	143900	80459110	922	922	922	922	57
312	20231222	143800	80406556	930	922	930	922	66
313	20231222	143700	80345200	930	922	930	922	20
314	20231222	143600	80326632	922	922	922	922	3
315	20231222	143500	80323866	930	922	930	922	4
316	20231222	143400	80320170	921	921	921	921	4
317	20231222	143300	80316486	921	923	923	921	3
318	20231222	143200	80313721	929	920	929	920	28
319	20231222	143100	80287755	920	920	920	920	3
320	20231222	143000	80284995	920	920	920	920	3
321	20231222	142900	80282235	920	920	920	920	4
322	20231222	142800	80278555	929	920	929	920	6
323	20231222	142700	80273008	929	919	929	919	139
324	20231222	142600	80143993	928	919	928	919	11
325	20231222	142500	80133821	928	919	928	919	5
326	20231222	142400	80129208	918	920	920	918	3
327	20231222	142300	80126452	919	919	919	919	4
328	20231222	142200	80122776	928	919	928	919	207
329	20231222	142100	79932507	930	919	930	919	19
330	20231222	142000	79914873	930	917	930	917	140
331	20231222	141900	79785187	917	917	917	917	3
332	20231222	141800	79782436	917	917	917	917	3
333	20231222	141700	79779685	917	917	917	917	4
334	20231222	141600	79776017	925	917	925	917	5
335	20231222	141500	79771416	925	917	925	917	5
336	20231222	141400	79766815	916	916	916	916	4
337	20231222	141300	79763151	916	916	916	916	3
338	20231222	141200	79760403	925	916	925	916	54
339	20231222	141100	79710480	925	925	925	915	6
340	20231222	141000	79704970	914	922	922	912	5117
341	20231222	140900	75017029	922	922	922	922	12
342	20231222	140800	75005965	923	923	923	923	7
343	20231222	140700	74999504	923	923	923	923	3
344	20231222	140600	74996735	923	923	923	923	4
345	20231222	140500	74993043	925	923	925	923	19
346	20231222	140400	74975474	924	925	926	924	797
347	20231222	140300	74238785	927	927	927	927	180
348	20231222	140200	74071925	927	927	927	927	3
349	20231222	140100	74069144	927	927	927	927	3
350	20231222	140000	74066363	927	927	927	927	4
351	20231222	135900	74062655	927	929	929	927	52
352	20231222	135800	74014349	929	929	929	929	3
353	20231222	135700	74011562	929	929	929	929	4
354	20231222	135600	74007846	929	929	929	929	3
355	20231222	135500	74005059	929	929	929	929	3
356	20231222	135400	74002272	929	929	929	929	4
357	20231222	135300	73998556	930	929	930	929	6
358	20231222	135200	73992979	929	929	929	929	3
359	20231222	135100	73990192	929	930	930	929	1504
360	20231222	135000	72592475	930	931	931	930	3
361	20231222	134900	72589684	932	930	932	930	19
362	20231222	134800	72571982	930	930	930	930	4
363	20231222	134700	72568262	932	933	933	931	23
364	20231222	134600	72546827	932	932	932	932	3
365	20231222	134500	72544031	939	932	939	932	5
366	20231222	134400	72539364	939	932	939	932	4
367	20231222	134300	72535629	938	932	938	932	1420
368	20231222	134200	71203693	937	937	937	932	6
369	20231222	134100	71198086	932	932	932	932	3
370	20231222	134000	71195290	932	932	932	932	4
371	20231222	133900	71191562	932	932	932	932	3
372	20231222	133800	71188766	932	932	932	932	3
373	20231222	133700	71185970	937	931	937	931	5
374	20231222	133600	71181309	938	928	938	928	6
375	20231222	133500	71175711	928	928	928	928	3
376	20231222	133400	71172927	928	928	928	928	4
377	20231222	133300	71169215	938	928	938	928	19
378	20231222	133200	71151423	938	928	938	928	5
379	20231222	133100	71146763	938	932	938	927	775
380	20231222	133000	70419842	932	932	932	932	3
381	20231222	132900	70417046	938	932	938	932	5
382	20231222	132800	70412374	932	932	932	932	4
383	20231222	132700	70408646	932	932	932	932	3
384	20231222	132600	70405850	938	932	938	932	5
385	20231222	132500	70401178	932	932	932	932	4
386	20231222	132400	70397450	938	932	938	932	4
387	20231222	132300	70393716	933	933	933	933	1160
388	20231222	132200	69311436	938	933	938	933	6
389	20231222	132100	69305828	933	933	933	933	3
390	20231222	132000	69303029	938	933	938	933	5
391	20231222	131900	69298359	933	933	933	933	3
392	20231222	131800	69295560	938	933	938	933	4
393	20231222	131700	69291823	934	934	939	934	229
394	20231222	131600	69077857	939	934	939	934	5
395	20231222	131500	69073177	934	934	934	934	3
396	20231222	131400	69070375	934	934	934	934	4
397	20231222	131300	69066639	934	934	934	934	3
398	20231222	131200	69063837	934	934	934	934	3
399	20231222	131100	69061035	939	934	939	934	6
400	20231222	131000	69055421	935	937	937	935	140
401	20231222	130900	68924509	937	936	937	936	8
402	20231222	130800	68917016	935	935	935	935	4
403	20231222	130700	68913276	942	935	942	935	4
404	20231222	130600	68909529	935	935	935	935	3
405	20231222	130500	68906724	942	935	942	935	6
406	20231222	130400	68901100	935	935	935	935	3
407	20231222	130300	68898295	935	935	935	935	3
408	20231222	130200	68895490	933	933	933	933	4
409	20231222	130100	68891758	943	933	943	933	19
410	20231222	130000	68873871	933	933	933	933	3
411	20231222	125900	68871072	942	931	942	931	3173
412	20231222	125800	65883319	940	931	940	931	346
413	20231222	125700	65558318	939	931	939	923	436
414	20231222	125600	65155449	931	936	941	931	2375
415	20231222	125500	62935594	943	936	943	936	8
416	20231222	125400	62928074	943	936	943	936	1007
417	20231222	125300	61978505	943	936	943	936	10
418	20231222	125200	61969096	936	936	936	936	3
419	20231222	125100	61966288	943	935	943	935	1008
420	20231222	125000	61015776	943	938	943	932	114
421	20231222	124900	60908418	938	930	941	930	4332
422	20231222	124800	56836328	935	930	940	930	17
423	20231222	124700	56820424	939	930	939	930	4
424	20231222	124600	56816695	940	930	940	930	4
425	20231222	124500	56812965	940	930	940	930	20
426	20231222	124400	56794215	940	930	940	930	53
427	20231222	124300	56744425	930	930	930	930	3
428	20231222	124200	56741635	930	930	930	930	4
429	20231222	124100	56737915	940	930	940	930	4
430	20231222	124000	56734185	940	930	940	930	4
431	20231222	123900	56730455	940	930	940	930	5
432	20231222	123800	56725795	940	930	940	930	4
433	20231222	123700	56722065	930	930	930	930	3
434	20231222	123600	56719275	930	930	930	930	4
435	20231222	123500	56715555	930	930	930	930	3
436	20231222	123400	56712765	930	930	930	930	4
437	20231222	123300	56709045	940	930	940	930	5
438	20231222	123200	56704375	940	930	940	930	30
439	20231222	123100	56676329	928	930	930	928	4
440	20231222	123000	56672613	940	930	940	930	4
441	20231222	122900	56668883	940	930	940	930	19
442	20231222	122800	56651053	930	930	930	930	216
443	20231222	122700	56450173	930	930	930	930	3
444	20231222	122600	56447383	940	930	940	930	129
445	20231222	122500	56326153	940	932	940	930	455
446	20231222	122400	55901174	946	932	946	932	11
447	20231222	122300	55890816	932	932	932	932	3
448	20231222	122200	55888020	941	931	941	929	11
449	20231222	122100	55877760	931	931	941	931	30
450	20231222	122000	55849820	930	930	930	930	3
451	20231222	121900	55847030	943	932	943	932	5
452	20231222	121800	55842359	945	932	945	932	8
453	20231222	121700	55834838	946	931	946	931	221
454	20231222	121600	55627047	938	930	938	930	34
455	20231222	121500	55595187	942	944	945	936	143
456	20231222	121400	55460141	946	930	946	930	5511
457	20231222	121300	50253745	941	930	941	930	186
458	20231222	121200	50080738	939	932	939	932	19
459	20231222	121100	50062918	932	930	932	930	59
460	20231222	121000	50007936	944	930	944	928	194
461	20231222	120900	49825880	936	930	936	930	5
462	20231222	120800	49821218	930	932	932	930	338
463	20231222	120700	49506854	942	932	942	932	11
464	20231222	120600	49496522	943	932	943	932	1167
465	20231222	120500	48396084	944	928	944	928	382
466	20231222	120400	48038009	937	930	937	927	13
467	20231222	120300	48025860	939	933	942	930	301
468	20231222	120200	47745247	943	931	943	931	216
469	20231222	120100	47542567	938	931	938	931	1535
470	20231222	120000	46107234	935	936	944	933	373
471	20231222	115900	45758889	946	930	946	930	137
472	20231222	115800	45629757	930	924	932	924	1897
473	20231222	115700	43865682	930	927	930	924	5
474	20231222	115600	43861047	930	926	930	926	11
475	20231222	115500	43850833	924	924	924	924	3
476	20231222	115400	43848061	930	926	930	926	35
477	20231222	115300	43815523	926	926	926	926	4
478	20231222	115200	43811819	930	924	930	924	16
479	20231222	115100	43796957	930	923	930	923	316
480	20231222	115000	43505112	923	921	923	920	957
481	20231222	114900	42623468	921	921	921	920	60
482	20231222	114800	42568211	921	920	921	919	1170
483	20231222	114700	41491598	920	917	920	917	1102
484	20231222	114600	40478827	919	917	919	917	5
485	20231222	114500	40474238	917	917	917	917	4
486	20231222	114400	40470570	917	917	917	917	3
487	20231222	114300	40467819	917	917	917	917	3
488	20231222	114200	40465068	917	917	917	917	6
489	20231222	114100	40459566	917	917	917	917	3
490	20231222	114000	40456815	917	917	917	917	3
491	20231222	113900	40454064	917	917	917	917	4
492	20231222	113800	40450396	919	917	919	917	5
493	20231222	113700	40445807	917	917	917	917	3
494	20231222	113600	40443056	917	917	917	917	4
495	20231222	113500	40439388	917	918	918	917	4503
496	20231222	113400	36310021	918	919	919	918	12
497	20231222	113300	36298996	919	918	919	917	427
498	20231222	113200	35907005	916	916	916	916	3
499	20231222	113100	35904257	918	916	918	916	5
500	20231222	113000	35899673	916	916	916	916	4
501	20231222	112900	35896009	918	916	918	916	5
502	20231222	112800	35891425	916	916	916	916	3
503	20231222	112700	35888677	916	916	916	916	4
504	20231222	112600	35885013	916	916	916	916	3
505	20231222	112500	35882265	916	916	916	916	3
506	20231222	112400	35879517	916	916	916	916	4
507	20231222	112300	35875853	918	916	918	916	5
508	20231222	112200	35871269	918	916	918	916	7
509	20231222	112100	35864851	918	916	918	916	5
510	20231222	112000	35860267	918	916	918	916	5
511	20231222	111900	35855683	918	916	918	916	216
512	20231222	111800	35657403	916	916	916	916	3
513	20231222	111700	35654655	916	916	916	916	3
514	20231222	111600	35651907	916	916	916	916	4
515	20231222	111500	35648243	918	916	918	916	5
516	20231222	111400	35643659	916	916	916	916	3
517	20231222	111300	35640911	918	916	918	916	6
518	20231222	111200	35635411	918	915	918	915	283
519	20231222	111100	35375904	915	915	915	915	3
520	20231222	111000	35373159	915	915	915	915	4
521	20231222	110900	35369499	915	915	915	915	3
522	20231222	110800	35366754	915	915	915	915	3
523	20231222	110700	35364009	915	915	915	915	4
524	20231222	110600	35360349	915	915	915	915	3
525	20231222	110500	35357604	915	915	915	915	3
526	20231222	110400	35354859	915	915	915	915	4
527	20231222	110300	35351199	915	915	915	915	3
528	20231222	110200	35348454	915	915	915	915	3
529	20231222	110100	35345709	915	915	915	915	4
530	20231222	110000	35342049	915	915	915	915	3
531	20231222	105900	35339304	915	915	915	915	4
532	20231222	105800	35335644	915	915	915	915	3
533	20231222	105700	35332899	914	914	914	914	3
534	20231222	105600	35330157	914	915	915	914	4
535	20231222	105500	35326499	917	914	917	914	23
536	20231222	105400	35305417	914	914	914	914	3
537	20231222	105300	35302675	914	915	915	914	6
538	20231222	105200	35297187	914	914	914	914	3
539	20231222	105100	35294445	917	914	917	914	203
540	20231222	105000	35108303	917	913	917	913	6
541	20231222	104900	35102817	916	913	916	913	378
542	20231222	104800	34756578	913	913	913	913	3
543	20231222	104700	34753839	913	913	913	913	4
544	20231222	104600	34750187	913	913	913	913	3
545	20231222	104500	34747448	916	913	916	913	25
546	20231222	104400	34724557	916	913	916	913	7
547	20231222	104300	34718157	913	913	913	913	3
548	20231222	104200	34715418	913	913	913	913	3
549	20231222	104100	34712679	913	913	913	913	4
550	20231222	104000	34709027	913	913	913	913	3
551	20231222	103900	34706288	913	913	913	913	3
552	20231222	103800	34703549	913	913	913	913	4
553	20231222	103700	34699897	913	913	913	913	3
554	20231222	103600	34697158	913	913	913	913	3
555	20231222	103500	34694419	913	913	913	913	28
556	20231222	103400	34668855	913	913	913	913	3
557	20231222	103300	34666116	913	913	913	913	4
558	20231222	103200	34662464	918	913	918	913	4
559	20231222	103100	34658807	913	913	913	913	3
560	20231222	103000	34656068	913	913	913	913	104
561	20231222	102900	34561116	913	913	913	913	3
562	20231222	102800	34558377	913	913	913	913	3
563	20231222	102700	34555638	913	913	913	913	4
564	20231222	102600	34551986	918	913	918	913	178
565	20231222	102500	34388597	913	913	913	913	3
566	20231222	102400	34385858	913	913	913	913	4
567	20231222	102300	34382206	913	914	914	913	3
568	20231222	102200	34379465	913	913	913	913	3
569	20231222	102100	34376726	913	913	914	913	8
570	20231222	102000	34369421	918	913	918	913	25
571	20231222	101900	34346486	913	913	913	913	6
572	20231222	101800	34341008	915	915	915	915	1
573	20231222	101700	34340093	913	913	913	913	3
574	20231222	101600	34337354	913	913	913	913	3
575	20231222	101500	34334615	913	913	913	913	4
576	20231222	101400	34330963	908	914	914	908	19140
577	20231222	101300	16921020	914	914	914	914	3
578	20231222	101200	16918278	914	914	914	914	4
579	20231222	101100	16914622	914	914	914	914	3
580	20231222	101000	16911880	914	914	914	914	4
581	20231222	100900	16908224	918	914	918	914	1099
582	20231222	100800	15900819	915	914	915	914	11
583	20231222	100700	15890757	914	914	914	914	383
584	20231222	100600	15540695	914	914	914	914	3
585	20231222	100500	15537953	914	914	914	914	4
586	20231222	100400	15534297	914	914	914	914	5
587	20231222	100300	15529727	915	914	915	914	13
588	20231222	100200	15517835	915	914	915	914	78
589	20231222	100100	15446468	914	914	914	914	4
590	20231222	100000	15442812	914	914	914	914	3
591	20231222	095900	15440070	915	914	915	914	16
592	20231222	095800	15425433	914	914	914	914	4
593	20231222	095700	15421777	914	914	914	914	3
594	20231222	095600	15419035	914	914	914	914	3
595	20231222	095500	15416293	915	914	915	914	27
596	20231222	095400	15391592	914	915	916	914	76
597	20231222	095300	15322003	915	915	915	915	3
598	20231222	095200	15319258	915	915	915	915	4
599	20231222	095100	15315598	915	915	915	915	3
600	20231222	095000	15312853	915	915	915	915	3
601	20231222	094900	15310108	914	914	914	914	4
602	20231222	094800	15306452	914	914	914	914	3
603	20231222	094700	15303710	914	914	914	914	4
604	20231222	094600	15300054	914	914	914	914	3
605	20231222	094500	15297312	914	914	914	914	3
606	20231222	094400	15294570	914	914	914	914	4
607	20231222	094300	15290914	914	914	914	914	3
608	20231222	094200	15288172	917	917	917	914	86
609	20231222	094100	15209319	913	914	914	913	4
610	20231222	094000	15205664	917	913	917	913	14
611	20231222	093900	15192838	917	913	917	913	4
612	20231222	093800	15189182	917	913	917	913	8
613	20231222	093700	15181874	913	913	913	913	0
614	20231222	093600	15181874	913	913	913	913	7
615	20231222	093500	15175483	913	913	913	913	0
616	20231222	093400	15175483	913	913	913	913	4
617	20231222	093300	15171831	913	913	913	913	2
618	20231222	093200	15170005	913	913	913	913	7
619	20231222	093100	15163614	915	915	915	915	0
620	20231222	093000	15163614	915	915	915	915	3
621	20231222	092900	15160869	918	915	918	915	12
622	20231222	092800	15149865	915	915	915	915	3
623	20231222	092700	15147120	915	915	915	915	3
624	20231222	092600	15144375	915	915	915	915	4
625	20231222	092500	15140715	919	915	919	915	68
626	20231222	092400	15078284	918	915	918	915	5
627	20231222	092300	15073706	918	915	918	915	4
628	20231222	092200	15070043	918	915	918	915	4
629	20231222	092100	15066380	913	913	913	912	313
630	20231222	092000	14780711	913	913	913	913	0
631	20231222	091900	14780711	913	913	913	913	0
632	20231222	091800	14780711	913	913	913	913	0
633	20231222	091700	14780711	913	913	913	913	0
634	20231222	091600	14780711	913	913	913	909	1205
635	20231222	091500	13685042	913	913	913	913	59
636	20231222	091400	13631175	910	910	910	910	1777
637	20231222	091300	12014105	910	910	910	910	157
638	20231222	091200	11871235	910	910	910	910	2101
639	20231222	091100	9959325	909	909	909	909	1
640	20231222	091000	9958416	910	908	910	908	50
641	20231222	090900	9913014	908	908	908	908	21
642	20231222	090800	9893946	910	910	910	910	576
643	20231222	090700	9369786	913	913	913	913	0
644	20231222	090600	9369786	913	913	913	913	0
645	20231222	090500	9369786	913	912	913	912	1000
646	20231222	090400	8456925	913	913	916	909	3913
647	20231222	090300	4889792	923	924	924	923	3038
648	20231222	090200	2083737	924	924	924	924	3
649	20231222	090100	2080965	931	924	931	924	4
650	20231222	090000	2077262	924	923	924	923	1935