KissMeData/079190/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194800	95386029	923	923	923	923	200
3	20231226	194700	95386029	923	923	923	923	0
4	20231226	194600	95386029	923	923	923	923	0
5	20231226	194500	95386029	923	923	923	923	0
6	20231226	194400	95386029	923	923	923	923	0
7	20231226	194300	95386029	923	923	923	923	0
8	20231226	194200	95386029	923	923	923	923	0
9	20231226	194100	95386029	923	923	923	923	0
10	20231226	194000	95386029	923	923	923	923	0
11	20231226	193900	95386029	923	923	923	923	0
12	20231226	193800	95386029	923	923	923	923	0
13	20231226	193700	95386029	923	923	923	923	0
14	20231226	193600	95386029	923	923	923	923	0
15	20231226	193500	95386029	923	923	923	923	0
16	20231226	193400	95386029	923	923	923	923	0
17	20231226	193300	95386029	923	923	923	923	0
18	20231226	193200	95386029	923	923	923	923	0
19	20231226	193100	95386029	923	923	923	923	0
20	20231226	193000	95386029	923	923	923	923	0
21	20231226	192900	95386029	923	923	923	923	0
22	20231226	192800	95386029	923	923	923	923	0
23	20231226	192700	95386029	923	923	923	923	0
24	20231226	192600	95386029	923	923	923	923	0
25	20231226	192500	95386029	923	923	923	923	0
26	20231226	192400	95386029	923	923	923	923	0
27	20231226	192300	95386029	923	923	923	923	0
28	20231226	192200	95386029	923	923	923	923	0
29	20231226	192100	95386029	923	923	923	923	0
30	20231226	192000	95386029	923	923	923	923	0
31	20231226	191900	95386029	923	923	923	923	0
32	20231226	191800	95386029	923	923	923	923	200
33	20231226	191700	95386029	923	923	923	923	0
34	20231226	191600	95386029	923	923	923	923	0
35	20231226	191500	95386029	923	923	923	923	0
36	20231226	191400	95386029	923	923	923	923	0
37	20231226	191300	95386029	923	923	923	923	0
38	20231226	191200	95386029	923	923	923	923	0
39	20231226	191100	95386029	923	923	923	923	0
40	20231226	191000	95386029	923	923	923	923	0
41	20231226	190900	95386029	923	923	923	923	0
42	20231226	190800	95386029	923	923	923	923	0
43	20231226	190700	95386029	923	923	923	923	0
44	20231226	190600	95386029	923	923	923	923	0
45	20231226	190500	95386029	923	923	923	923	0
46	20231226	190400	95386029	923	923	923	923	0
47	20231226	190300	95386029	923	923	923	923	0
48	20231226	190200	95386029	923	923	923	923	0
49	20231226	190100	95386029	923	923	923	923	0
50	20231226	190000	95386029	923	923	923	923	0
51	20231226	185900	95386029	923	923	923	923	0
52	20231226	185800	95386029	923	923	923	923	0
53	20231226	185700	95386029	923	923	923	923	0
54	20231226	185600	95386029	923	923	923	923	0
55	20231226	185500	95386029	923	923	923	923	0
56	20231226	185400	95386029	923	923	923	923	0
57	20231226	185300	95386029	923	923	923	923	0
58	20231226	185200	95386029	923	923	923	923	0
59	20231226	185100	95386029	923	923	923	923	0
60	20231226	185000	95386029	923	923	923	923	0
61	20231226	184900	95386029	923	923	923	923	0
62	20231226	184800	95386029	923	923	923	923	200
63	20231226	184700	95386029	923	923	923	923	0
64	20231226	184600	95386029	923	923	923	923	0
65	20231226	184500	95386029	923	923	923	923	0
66	20231226	184400	95386029	923	923	923	923	0
67	20231226	184300	95386029	923	923	923	923	0
68	20231226	184200	95386029	923	923	923	923	0
69	20231226	184100	95386029	923	923	923	923	0
70	20231226	184000	95386029	923	923	923	923	0
71	20231226	183900	95386029	923	923	923	923	0
72	20231226	183800	95386029	923	923	923	923	0
73	20231226	183700	95386029	923	923	923	923	0
74	20231226	183600	95386029	923	923	923	923	0
75	20231226	183500	95386029	923	923	923	923	0
76	20231226	183400	95386029	923	923	923	923	0
77	20231226	183300	95386029	923	923	923	923	0
78	20231226	183200	95386029	923	923	923	923	0
79	20231226	183100	95386029	923	923	923	923	0
80	20231226	183000	95386029	923	923	923	923	0
81	20231226	182900	95386029	923	923	923	923	0
82	20231226	182800	95386029	923	923	923	923	0
83	20231226	182700	95386029	923	923	923	923	0
84	20231226	182600	95386029	923	923	923	923	0
85	20231226	182500	95386029	923	923	923	923	0
86	20231226	182400	95386029	923	923	923	923	0
87	20231226	182300	95386029	923	923	923	923	0
88	20231226	182200	95386029	923	923	923	923	0
89	20231226	182100	95386029	923	923	923	923	0
90	20231226	182000	95386029	923	923	923	923	0
91	20231226	181900	95386029	923	923	923	923	0
92	20231226	181800	95386029	923	923	923	923	200
93	20231226	181700	95386029	923	923	923	923	0
94	20231226	181600	95386029	923	923	923	923	0
95	20231226	181500	95386029	923	923	923	923	0
96	20231226	181400	95386029	923	923	923	923	0
97	20231226	181300	95386029	923	923	923	923	0
98	20231226	181200	95386029	923	923	923	923	0
99	20231226	181100	95386029	923	923	923	923	0
100	20231226	181000	95386029	923	923	923	923	0
101	20231226	180900	95386029	923	923	923	923	0
102	20231226	180800	95386029	923	923	923	923	0
103	20231226	180700	95386029	923	923	923	923	0
104	20231226	180600	95386029	923	923	923	923	0
105	20231226	180500	95386029	923	923	923	923	0
106	20231226	180400	95386029	923	923	923	923	0
107	20231226	180300	95386029	923	923	923	923	0
108	20231226	180200	95386029	923	923	923	923	0
109	20231226	180100	95386029	923	923	923	923	0
110	20231226	180000	95386029	923	923	923	923	0
111	20231226	175900	95386029	923	923	923	923	0
112	20231226	175800	95386029	923	923	923	923	0
113	20231226	175700	95386029	923	923	923	923	0
114	20231226	175600	95386029	923	923	923	923	0
115	20231226	175500	95386029	923	923	923	923	0
116	20231226	175400	95386029	923	923	923	923	0
117	20231226	175300	95386029	923	923	923	923	0
118	20231226	175200	95386029	923	923	923	923	0
119	20231226	175100	95386029	923	923	923	923	0
120	20231226	175000	95386029	923	923	923	923	0
121	20231226	174900	95386029	923	923	923	923	0
122	20231226	174800	95386029	923	923	923	923	200
123	20231226	174700	95386029	923	923	923	923	0
124	20231226	174600	95386029	923	923	923	923	0
125	20231226	174500	95386029	923	923	923	923	0
126	20231226	174400	95386029	923	923	923	923	0
127	20231226	174300	95386029	923	923	923	923	0
128	20231226	174200	95386029	923	923	923	923	0
129	20231226	174100	95386029	923	923	923	923	0
130	20231226	174000	95386029	923	923	923	923	0
131	20231226	173900	95386029	923	923	923	923	0
132	20231226	173800	95386029	923	923	923	923	0
133	20231226	173700	95386029	923	923	923	923	0
134	20231226	173600	95386029	923	923	923	923	0
135	20231226	173500	95386029	923	923	923	923	0
136	20231226	173400	95386029	923	923	923	923	0
137	20231226	173300	95386029	923	923	923	923	0
138	20231226	173200	95386029	923	923	923	923	0
139	20231226	173100	95386029	923	923	923	923	0
140	20231226	173000	95386029	923	923	923	923	0
141	20231226	172900	95386029	923	923	923	923	0
142	20231226	172800	95386029	923	923	923	923	0
143	20231226	172700	95386029	923	923	923	923	0
144	20231226	172600	95386029	923	923	923	923	0
145	20231226	172500	95386029	923	923	923	923	0
146	20231226	172400	95386029	923	923	923	923	0
147	20231226	172300	95386029	923	923	923	923	0
148	20231226	172200	95386029	923	923	923	923	0
149	20231226	172100	95386029	923	923	923	923	0
150	20231226	172000	95386029	923	923	923	923	0
151	20231226	171900	95386029	923	923	923	923	0
152	20231226	171800	95386029	923	923	923	923	200
153	20231226	171700	95386029	923	923	923	923	0
154	20231226	171600	95386029	923	923	923	923	0
155	20231226	171500	95386029	923	923	923	923	0
156	20231226	171400	95386029	923	923	923	923	0
157	20231226	171300	95386029	923	923	923	923	0
158	20231226	171200	95386029	923	923	923	923	0
159	20231226	171100	95386029	923	923	923	923	0
160	20231226	171000	95386029	923	923	923	923	0
161	20231226	170900	95386029	923	923	923	923	0
162	20231226	170800	95386029	923	923	923	923	0
163	20231226	170700	95386029	923	923	923	923	0
164	20231226	170600	95386029	923	923	923	923	0
165	20231226	170500	95386029	923	923	923	923	0
166	20231226	170400	95386029	923	923	923	923	0
167	20231226	170300	95386029	923	923	923	923	0
168	20231226	170200	95386029	923	923	923	923	0
169	20231226	170100	95386029	923	923	923	923	0
170	20231226	170000	95386029	923	923	923	923	0
171	20231226	165900	95386029	923	923	923	923	0
172	20231226	165800	95386029	923	923	923	923	0
173	20231226	165700	95386029	923	923	923	923	0
174	20231226	165600	95386029	923	923	923	923	0
175	20231226	165500	95386029	923	923	923	923	0
176	20231226	165400	95386029	923	923	923	923	0
177	20231226	165300	95386029	923	923	923	923	0
178	20231226	165200	95386029	923	923	923	923	0
179	20231226	165100	95386029	923	923	923	923	0
180	20231226	165000	95386029	923	923	923	923	0
181	20231226	164900	95386029	923	923	923	923	0
182	20231226	164800	95386029	923	923	923	923	200
183	20231226	164700	95386029	923	923	923	923	0
184	20231226	164600	95386029	923	923	923	923	0
185	20231226	164500	95386029	923	923	923	923	0
186	20231226	164400	95386029	923	923	923	923	0
187	20231226	164300	95386029	923	923	923	923	0
188	20231226	164200	95386029	923	923	923	923	0
189	20231226	164100	95386029	923	923	923	923	0
190	20231226	164000	95386029	923	923	923	923	0
191	20231226	163900	95386029	923	923	923	923	0
192	20231226	163800	95386029	923	923	923	923	0
193	20231226	163700	95386029	923	923	923	923	0
194	20231226	163600	95386029	923	923	923	923	0
195	20231226	163500	95386029	923	923	923	923	0
196	20231226	163400	95386029	923	923	923	923	0
197	20231226	163300	95386029	923	923	923	923	0
198	20231226	163200	95386029	923	923	923	923	0
199	20231226	163100	95386029	923	923	923	923	0
200	20231226	163000	95386029	923	923	923	923	0
201	20231226	162900	95386029	923	923	923	923	0
202	20231226	162800	95386029	923	923	923	923	0
203	20231226	162700	95386029	923	923	923	923	0
204	20231226	162600	95386029	923	923	923	923	0
205	20231226	162500	95386029	923	923	923	923	0
206	20231226	162400	95386029	923	923	923	923	0
207	20231226	162300	95386029	923	923	923	923	0
208	20231226	162200	95386029	923	923	923	923	0
209	20231226	162100	95386029	923	923	923	923	0
210	20231226	162000	95386029	923	923	923	923	0
211	20231226	161900	95386029	923	923	923	923	0
212	20231226	161800	95386029	923	923	923	923	200
213	20231226	161700	95386029	923	923	923	923	0
214	20231226	161600	95386029	923	923	923	923	0
215	20231226	161500	95386029	923	923	923	923	0
216	20231226	161400	95386029	923	923	923	923	0
217	20231226	161300	95386029	923	923	923	923	0
218	20231226	161200	95386029	923	923	923	923	0
219	20231226	161100	95386029	923	923	923	923	0
220	20231226	161000	95386029	923	923	923	923	0
221	20231226	160900	95386029	923	923	923	923	0
222	20231226	160800	95386029	923	923	923	923	0
223	20231226	160700	95386029	923	923	923	923	0
224	20231226	160600	95386029	923	923	923	923	0
225	20231226	160500	95386029	923	923	923	923	0
226	20231226	160400	95386029	923	923	923	923	0
227	20231226	160300	95386029	923	923	923	923	0
228	20231226	160200	95386029	923	923	923	923	0
229	20231226	160100	95386029	923	923	923	923	0
230	20231226	160000	95386029	923	923	923	923	0
231	20231226	155900	95386029	923	923	923	923	0
232	20231226	155800	95386029	923	923	923	923	0
233	20231226	155700	95386029	923	923	923	923	0
234	20231226	155600	95386029	923	923	923	923	0
235	20231226	155500	95386029	923	923	923	923	0
236	20231226	155400	95386029	923	923	923	923	0
237	20231226	155300	95386029	923	923	923	923	0
238	20231226	155200	95386029	923	923	923	923	0
239	20231226	155100	95386029	923	923	923	923	0
240	20231226	155000	95386029	923	923	923	923	0
241	20231226	154900	95386029	923	923	923	923	0
242	20231226	154800	95386029	923	923	923	923	200
243	20231226	154700	95386029	923	923	923	923	0
244	20231226	154600	95386029	923	923	923	923	0
245	20231226	154500	95386029	923	923	923	923	0
246	20231226	154400	95386029	923	923	923	923	0
247	20231226	154300	95386029	923	923	923	923	0
248	20231226	154200	95386029	923	923	923	923	0
249	20231226	154100	95386029	923	923	923	923	0
250	20231226	154000	95386029	923	923	923	923	0
251	20231226	153900	95386029	923	923	923	923	0
252	20231226	153800	95386029	923	923	923	923	0
253	20231226	153700	95386029	923	923	923	923	0
254	20231226	153600	95386029	923	923	923	923	0
255	20231226	153500	95386029	923	923	923	923	0
256	20231226	153400	95386029	923	923	923	923	0
257	20231226	153300	95386029	923	923	923	923	0
258	20231226	153200	95386029	923	923	923	923	0
259	20231226	153100	95386029	923	923	923	923	0
260	20231226	153000	95386029	923	923	923	923	200
261	20231226	152900	95201429	923	923	923	923	0
262	20231226	152800	95201429	923	923	923	923	0
263	20231226	152700	95201429	923	923	923	923	0
264	20231226	152600	95201429	923	923	923	923	0
265	20231226	152500	95201429	923	923	923	923	0
266	20231226	152400	95201429	923	923	923	923	0
267	20231226	152300	95201429	923	923	923	923	0
268	20231226	152200	95201429	923	923	923	923	0
269	20231226	152100	95201429	923	923	923	923	0
270	20231226	152000	95201429	923	923	923	923	0
271	20231226	151900	95201429	923	928	928	905	4290
272	20231226	151800	91292354	928	928	928	928	10
273	20231226	151700	91283074	927	930	930	927	2749
274	20231226	151600	88730885	936	936	936	936	0
275	20231226	151500	88730885	936	936	936	936	0
276	20231226	151400	88730885	936	936	936	936	0
277	20231226	151300	88730885	936	936	936	936	0
278	20231226	151200	88730885	936	936	936	936	0
279	20231226	151100	88730885	936	936	936	936	0
280	20231226	151000	88730885	936	936	936	936	0
281	20231226	150900	88730885	936	936	936	936	1
282	20231226	150800	88729949	932	932	932	932	2806
283	20231226	150700	86114757	937	936	937	936	10
284	20231226	150600	86105388	936	936	936	936	0
285	20231226	150500	86105388	936	937	937	932	1837
286	20231226	150400	84390620	937	937	937	937	0
287	20231226	150300	84390620	937	937	937	937	10
288	20231226	150200	84381250	937	937	937	937	0
289	20231226	150100	84381250	937	937	937	937	1
290	20231226	150000	84380313	932	932	937	931	4001
291	20231226	145900	80652427	931	931	931	931	0
292	20231226	145800	80652427	931	931	931	931	0
293	20231226	145700	80652427	931	931	931	931	0
294	20231226	145600	80652427	931	931	931	931	0
295	20231226	145500	80652427	931	931	931	931	0
296	20231226	145400	80652427	931	931	931	931	0
297	20231226	145300	80652427	931	931	931	931	0
298	20231226	145200	80652427	931	931	931	931	0
299	20231226	145100	80652427	931	932	932	931	1300
300	20231226	145000	79442017	938	938	938	938	0
301	20231226	144900	79442017	938	936	938	936	529
302	20231226	144800	78946189	931	931	931	931	0
303	20231226	144700	78946189	931	931	931	931	0
304	20231226	144600	78946189	931	931	931	931	1300
305	20231226	144500	77735889	931	931	931	931	0
306	20231226	144400	77735889	931	931	931	931	0
307	20231226	144300	77735889	931	931	931	931	0
308	20231226	144200	77735889	931	932	932	931	1200
309	20231226	144100	76618686	931	931	931	931	0
310	20231226	144000	76618686	931	931	931	931	0
311	20231226	143900	76618686	931	931	931	931	0
312	20231226	143800	76618686	931	931	931	931	0
313	20231226	143700	76618686	931	931	931	931	0
314	20231226	143600	76618686	931	931	931	931	0
315	20231226	143500	76618686	931	931	931	931	100
316	20231226	143400	76525586	931	931	931	931	1200
317	20231226	143300	75408386	927	927	927	927	0
318	20231226	143200	75408386	927	931	931	927	499
319	20231226	143100	74945176	931	931	931	931	0
320	20231226	143000	74945176	931	931	931	931	2500
321	20231226	142900	72617676	931	931	931	931	0
322	20231226	142800	72617676	931	931	931	931	0
323	20231226	142700	72617676	931	938	938	931	2
324	20231226	142600	72615807	938	938	938	938	0
325	20231226	142500	72615807	938	938	938	938	160
326	20231226	142400	72465727	938	938	938	938	0
327	20231226	142300	72465727	938	938	938	938	0
328	20231226	142200	72465727	938	938	938	938	0
329	20231226	142100	72465727	938	938	938	938	0
330	20231226	142000	72465727	938	931	938	931	151
331	20231226	141900	72325139	931	931	931	931	33
332	20231226	141800	72294416	938	938	938	938	0
333	20231226	141700	72294416	938	932	938	931	322
334	20231226	141600	71994606	939	939	939	939	0
335	20231226	141500	71994606	939	939	939	939	0
336	20231226	141400	71994606	939	939	939	939	0
337	20231226	141300	71994606	939	939	939	939	0
338	20231226	141200	71994606	939	938	939	938	1139
339	20231226	141100	70926038	938	938	938	938	1
340	20231226	141000	70925100	932	932	932	932	0
341	20231226	140900	70925100	932	932	932	932	1
342	20231226	140800	70924168	938	938	938	938	1
343	20231226	140700	70923230	938	938	938	938	0
344	20231226	140600	70923230	938	938	938	938	0
345	20231226	140500	70923230	938	938	938	938	0
346	20231226	140400	70923230	938	938	938	938	0
347	20231226	140300	70923230	938	938	938	938	0
348	20231226	140200	70923230	938	938	938	938	0
349	20231226	140100	70923230	938	938	938	938	1
350	20231226	140000	70922292	932	932	932	932	0
351	20231226	135900	70922292	932	932	932	932	1
352	20231226	135800	70921360	938	938	938	938	0
353	20231226	135700	70921360	938	938	938	938	10
354	20231226	135600	70911980	938	938	938	938	1
355	20231226	135500	70911042	938	938	938	938	0
356	20231226	135400	70911042	938	938	938	938	1
357	20231226	135300	70910104	932	932	932	932	55
358	20231226	135200	70858844	939	938	939	938	434
359	20231226	135100	70451335	938	938	938	938	0
360	20231226	135000	70451335	938	938	938	938	0
361	20231226	134900	70451335	938	938	938	938	0
362	20231226	134800	70451335	938	938	938	938	10
363	20231226	134700	70441955	938	938	938	938	0
364	20231226	134600	70441955	938	938	938	938	1
365	20231226	134500	70441017	939	939	939	939	0
366	20231226	134400	70441017	939	939	939	939	0
367	20231226	134300	70441017	939	939	939	939	0
368	20231226	134200	70441017	939	939	939	939	247
369	20231226	134100	70209084	940	940	940	940	0
370	20231226	134000	70209084	940	940	940	940	0
371	20231226	133900	70209084	940	940	940	940	0
372	20231226	133800	70209084	940	940	940	940	0
373	20231226	133700	70209084	940	940	940	940	0
374	20231226	133600	70209084	940	940	940	940	1
375	20231226	133500	70208144	935	935	935	935	0
376	20231226	133400	70208144	935	935	935	935	0
377	20231226	133300	70208144	935	935	935	935	62
378	20231226	133200	70150174	935	939	939	935	592
379	20231226	133100	69596286	939	935	939	935	2
380	20231226	133000	69594412	934	934	934	934	2
381	20231226	132900	69592544	936	936	936	936	0
382	20231226	132800	69592544	936	936	936	936	0
383	20231226	132700	69592544	936	935	936	935	434
384	20231226	132600	69186745	930	930	930	930	0
385	20231226	132500	69186745	930	929	930	929	9
386	20231226	132400	69178376	930	930	930	930	0
387	20231226	132300	69178376	930	930	930	930	0
388	20231226	132200	69178376	930	930	930	930	37
389	20231226	132100	69143966	932	932	932	932	0
390	20231226	132000	69143966	932	932	932	932	0
391	20231226	131900	69143966	932	932	932	932	0
392	20231226	131800	69143966	932	932	932	932	5
393	20231226	131700	69139306	936	936	936	936	0
394	20231226	131600	69139306	936	936	936	936	0
395	20231226	131500	69139306	936	936	936	936	0
396	20231226	131400	69139306	936	936	936	936	0
397	20231226	131300	69139306	936	936	936	936	0
398	20231226	131200	69139306	936	936	936	936	0
399	20231226	131100	69139306	936	936	936	936	0
400	20231226	131000	69139306	936	936	936	936	0
401	20231226	130900	69139306	936	936	936	936	0
402	20231226	130800	69139306	936	936	936	936	0
403	20231226	130700	69139306	936	936	936	936	0
404	20231226	130600	69139306	936	936	936	936	0
405	20231226	130500	69139306	936	936	936	936	1
406	20231226	130400	69138370	922	922	922	922	983
407	20231226	130300	68232044	922	930	930	919	1629
408	20231226	130200	66730271	940	936	940	936	434
409	20231226	130100	66322735	936	936	936	936	0
410	20231226	130000	66322735	936	936	936	936	0
411	20231226	125900	66322735	936	936	936	936	0
412	20231226	125800	66322735	936	936	936	936	0
413	20231226	125700	66322735	936	936	936	936	0
414	20231226	125600	66322735	936	936	936	936	0
415	20231226	125500	66322735	936	936	936	936	0
416	20231226	125400	66322735	936	936	936	936	0
417	20231226	125300	66322735	936	936	936	936	0
418	20231226	125200	66322735	936	936	936	936	0
419	20231226	125100	66322735	936	936	936	936	0
420	20231226	125000	66322735	936	936	936	936	1
421	20231226	124900	66321799	936	936	936	936	0
422	20231226	124800	66321799	936	936	936	936	0
423	20231226	124700	66321799	936	936	936	936	1
424	20231226	124600	66320863	920	920	920	920	0
425	20231226	124500	66320863	920	920	920	920	0
426	20231226	124400	66320863	920	928	928	920	850
427	20231226	124300	65534620	940	940	940	940	22
428	20231226	124200	65513940	940	940	940	940	90
429	20231226	124100	65429340	940	940	940	940	1613
430	20231226	124000	63913120	940	940	940	940	0
431	20231226	123900	63913120	940	940	940	940	0
432	20231226	123800	63913120	940	940	940	940	2
433	20231226	123700	63911240	941	940	941	940	434
434	20231226	123600	63503256	937	937	937	937	0
435	20231226	123500	63503256	937	934	937	934	802
436	20231226	123400	62753173	934	934	934	934	4000
437	20231226	123300	59017173	934	926	934	926	3000
438	20231226	123200	56215437	932	932	932	932	0
439	20231226	123100	56215437	932	932	932	932	0
440	20231226	123000	56215437	932	932	932	932	0
441	20231226	122900	56215437	932	932	932	932	0
442	20231226	122800	56215437	932	932	932	932	0
443	20231226	122700	56215437	932	932	932	932	0
444	20231226	122600	56215437	932	932	932	932	0
445	20231226	122500	56215437	932	932	932	932	0
446	20231226	122400	56215437	932	932	932	932	0
447	20231226	122300	56215437	932	932	932	932	2542
448	20231226	122200	53846293	932	930	932	930	3
449	20231226	122100	53843499	928	928	928	928	0
450	20231226	122000	53843499	928	928	928	928	0
451	20231226	121900	53843499	928	928	928	928	100
452	20231226	121800	53750699	928	928	928	928	0
453	20231226	121700	53750699	928	928	928	928	0
454	20231226	121600	53750699	928	928	928	928	4
455	20231226	121500	53746987	934	934	934	934	0
456	20231226	121400	53746987	934	934	934	934	0
457	20231226	121300	53746987	934	934	934	934	0
458	20231226	121200	53746987	934	929	934	929	434
459	20231226	121100	53342148	928	928	928	928	0
460	20231226	121000	53342148	928	928	928	928	0
461	20231226	120900	53342148	928	928	928	928	0
462	20231226	120800	53342148	928	928	928	928	0
463	20231226	120700	53342148	928	928	928	928	10
464	20231226	120600	53332868	928	928	928	928	0
465	20231226	120500	53332868	928	928	928	928	1
466	20231226	120400	53331940	920	920	920	920	0
467	20231226	120300	53331940	920	920	920	920	0
468	20231226	120200	53331940	920	920	920	920	0
469	20231226	120100	53331940	920	920	920	920	100
470	20231226	120000	53239940	920	920	920	920	0
471	20231226	115900	53239940	920	920	920	920	0
472	20231226	115800	53239940	920	920	920	920	5
473	20231226	115700	53235340	930	930	930	930	0
474	20231226	115600	53235340	930	930	930	930	0
475	20231226	115500	53235340	930	930	930	930	0
476	20231226	115400	53235340	930	930	930	930	0
477	20231226	115300	53235340	930	929	930	929	166
478	20231226	115200	53081121	930	930	930	930	0
479	20231226	115100	53081121	930	930	930	930	0
480	20231226	115000	53081121	930	930	930	930	0
481	20231226	114900	53081121	930	930	930	930	0
482	20231226	114800	53081121	930	930	930	930	0
483	20231226	114700	53081121	930	921	930	921	434
484	20231226	114600	52679048	921	921	921	921	0
485	20231226	114500	52679048	921	921	921	921	0
486	20231226	114400	52679048	921	921	921	921	0
487	20231226	114300	52679048	921	921	921	921	0
488	20231226	114200	52679048	921	921	921	921	0
489	20231226	114100	52679048	921	921	921	921	0
490	20231226	114000	52679048	921	921	921	921	0
491	20231226	113900	52679048	921	921	921	921	0
492	20231226	113800	52679048	921	921	921	921	0
493	20231226	113700	52679048	921	921	921	921	28
494	20231226	113600	52653260	921	921	921	921	32
495	20231226	113500	52623788	913	917	926	913	873
496	20231226	113400	51825042	924	918	924	918	872
497	20231226	113300	51021937	919	919	919	919	108
498	20231226	113200	50922685	922	922	922	922	0
499	20231226	113100	50922685	922	922	922	922	0
500	20231226	113000	50922685	922	922	922	922	0
501	20231226	112900	50922685	922	922	922	922	31
502	20231226	112800	50894103	907	919	927	907	2629
503	20231226	112700	48486080	920	929	929	920	1000
504	20231226	112600	47565896	930	930	930	930	0
505	20231226	112500	47565896	930	929	930	929	542
506	20231226	112400	47062377	930	930	930	930	114
507	20231226	112300	46956357	930	934	934	929	3122
508	20231226	112200	44053590	933	933	933	933	484
509	20231226	112100	43602018	933	933	933	933	0
510	20231226	112000	43602018	933	933	933	933	1
511	20231226	111900	43601085	932	932	932	932	0
512	20231226	111800	43601085	932	932	932	932	0
513	20231226	111700	43601085	932	932	932	932	1000
514	20231226	111600	42669085	933	933	933	933	0
515	20231226	111500	42669085	933	933	933	933	0
516	20231226	111400	42669085	933	933	933	933	0
517	20231226	111300	42669085	933	933	933	933	4
518	20231226	111200	42665353	932	932	932	932	0
519	20231226	111100	42665353	932	933	933	932	166
520	20231226	111000	42510558	932	932	932	932	0
521	20231226	110900	42510558	932	932	932	932	0
522	20231226	110800	42510558	932	932	932	932	0
523	20231226	110700	42510558	932	932	932	932	0
524	20231226	110600	42510558	932	932	932	932	0
525	20231226	110500	42510558	932	932	932	932	0
526	20231226	110400	42510558	932	932	932	932	0
527	20231226	110300	42510558	932	932	932	932	173
528	20231226	110200	42349322	932	932	932	932	999
529	20231226	110100	41418254	934	934	934	934	232
530	20231226	110000	41201566	933	933	933	933	500
531	20231226	105900	40735066	932	932	932	932	77
532	20231226	105800	40663302	932	932	932	932	0
533	20231226	105700	40663302	932	932	932	932	434
534	20231226	105600	40258814	931	931	931	931	0
535	20231226	105500	40258814	931	931	931	931	0
536	20231226	105400	40258814	931	931	931	931	72
537	20231226	105300	40191782	931	931	931	931	0
538	20231226	105200	40191782	931	931	931	931	0
539	20231226	105100	40191782	931	931	931	931	6
540	20231226	105000	40186196	931	931	931	931	122
541	20231226	104900	40072614	931	931	931	931	2000
542	20231226	104800	38210614	932	931	932	931	613
543	20231226	104700	37639299	931	931	931	931	0
544	20231226	104600	37639299	931	931	931	931	0
545	20231226	104500	37639299	931	932	932	931	1547
546	20231226	104400	36198736	931	931	931	931	0
547	20231226	104300	36198736	931	931	931	931	0
548	20231226	104200	36198736	931	931	931	931	2021
549	20231226	104100	34317185	931	931	931	931	85
550	20231226	104000	34238050	931	931	931	931	0
551	20231226	103900	34238050	931	931	931	931	0
552	20231226	103800	34238050	931	931	931	931	299
553	20231226	103700	33959681	931	930	931	930	1207
554	20231226	103600	32837170	930	930	930	930	290
555	20231226	103500	32567470	932	932	932	932	0
556	20231226	103400	32567470	932	932	932	932	0
557	20231226	103300	32567470	932	932	932	932	0
558	20231226	103200	32567470	932	931	932	931	434
559	20231226	103100	32163350	930	930	930	930	0
560	20231226	103000	32163350	930	932	932	930	1000
561	20231226	102900	31232400	932	932	932	932	0
562	20231226	102800	31232400	932	932	932	932	0
563	20231226	102700	31232400	932	932	932	932	798
564	20231226	102600	30488664	933	933	933	933	0
565	20231226	102500	30488664	933	933	933	933	0
566	20231226	102400	30488664	933	933	933	933	0
567	20231226	102300	30488664	933	933	933	933	0
568	20231226	102200	30488664	933	933	933	933	0
569	20231226	102100	30488664	933	933	933	933	0
570	20231226	102000	30488664	933	932	933	932	913
571	20231226	101900	29637746	934	934	934	934	0
572	20231226	101800	29637746	934	934	934	934	0
573	20231226	101700	29637746	934	934	934	934	0
574	20231226	101600	29637746	934	934	934	934	0
575	20231226	101500	29637746	934	934	934	934	533
576	20231226	101400	29139924	935	935	935	935	0
577	20231226	101300	29139924	935	935	935	935	0
578	20231226	101200	29139924	935	935	935	935	0
579	20231226	101100	29139924	935	935	935	935	0
580	20231226	101000	29139924	935	935	935	935	0
581	20231226	100900	29139924	935	935	935	935	0
582	20231226	100800	29139924	935	935	935	935	0
583	20231226	100700	29139924	935	935	935	935	435
584	20231226	100600	28733199	930	930	930	930	500
585	20231226	100500	28268199	930	930	930	930	0
586	20231226	100400	28268199	930	930	930	930	1577
587	20231226	100300	26801589	930	930	930	930	300
588	20231226	100200	26522589	935	935	935	935	0
589	20231226	100100	26522589	935	935	935	935	428
590	20231226	100000	26122409	935	935	935	935	0
591	20231226	095900	26122409	935	935	935	935	5
592	20231226	095800	26117734	935	935	935	935	2
593	20231226	095700	26115864	935	935	935	935	0
594	20231226	095600	26115864	935	935	935	935	370
595	20231226	095500	25769914	935	935	935	935	630
596	20231226	095400	25180864	935	935	935	935	0
597	20231226	095300	25180864	935	935	935	935	0
598	20231226	095200	25180864	935	935	935	935	44
599	20231226	095100	25139724	935	935	935	935	200
600	20231226	095000	24952724	935	936	936	935	28
601	20231226	094900	24926542	936	936	936	936	6
602	20231226	094800	24920926	936	936	936	936	0
603	20231226	094700	24920926	936	936	936	936	0
604	20231226	094600	24920926	936	936	936	936	0
605	20231226	094500	24920926	936	936	936	936	0
606	20231226	094400	24920926	936	936	936	929	2466
607	20231226	094300	22629934	936	934	936	934	55
608	20231226	094200	22578472	934	935	936	934	146
609	20231226	094100	22441932	935	936	936	935	50
610	20231226	094000	22395155	929	930	930	929	3317
611	20231226	093900	19313324	936	936	936	936	0
612	20231226	093800	19313324	936	936	936	936	0
613	20231226	093700	19313324	936	936	936	936	0
614	20231226	093600	19313324	936	936	936	936	0
615	20231226	093500	19313324	936	936	936	936	0
616	20231226	093400	19313324	936	936	936	936	2
617	20231226	093300	19311452	936	936	936	936	0
618	20231226	093200	19311452	936	936	936	936	0
619	20231226	093100	19311452	936	937	937	936	3
620	20231226	093000	19308643	936	936	936	936	579
621	20231226	092900	18766699	929	936	936	929	2
622	20231226	092800	18764834	935	935	935	935	0
623	20231226	092700	18764834	935	935	935	935	0
624	20231226	092600	18764834	935	935	935	935	503
625	20231226	092500	18294529	929	931	931	929	9000
626	20231226	092400	9930289	937	937	937	937	0
627	20231226	092300	9930289	937	937	937	937	0
628	20231226	092200	9930289	937	937	937	937	0
629	20231226	092100	9930289	937	937	937	937	0
630	20231226	092000	9930289	937	937	937	937	0
631	20231226	091900	9930289	937	937	937	937	0
632	20231226	091800	9930289	937	937	937	937	0
633	20231226	091700	9930289	937	937	937	937	7
634	20231226	091600	9923730	938	938	938	938	0
635	20231226	091500	9923730	938	938	938	938	0
636	20231226	091400	9923730	938	938	938	938	1
637	20231226	091300	9922792	930	933	933	930	1000
638	20231226	091200	8992645	939	939	939	939	0
639	20231226	091100	8992645	939	939	939	939	0
640	20231226	091000	8992645	939	939	939	939	5018
641	20231226	090900	4280743	940	939	940	939	644
642	20231226	090800	3675426	941	936	941	930	422
643	20231226	090700	3280017	935	934	935	934	168
644	20231226	090600	3122959	930	930	930	930	0
645	20231226	090500	3122959	930	931	931	930	113
646	20231226	090400	3017840	930	931	931	930	513
647	20231226	090300	2540358	930	930	930	930	10
648	20231226	090200	2531058	931	930	931	929	252
649	20231226	090100	2296861	930	932	957	930	2043
650	20231226	090000	376248	932	929	932	929	405