KissMeData/079190/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195300	37908914	920	920	920	920	782
3	20231228	195200	37908914	920	920	920	920	0
4	20231228	195100	37908914	920	920	920	920	0
5	20231228	195000	37908914	920	920	920	920	0
6	20231228	194900	37908914	920	920	920	920	0
7	20231228	194800	37908914	920	920	920	920	0
8	20231228	194700	37908914	920	920	920	920	0
9	20231228	194600	37908914	920	920	920	920	0
10	20231228	194500	37908914	920	920	920	920	0
11	20231228	194400	37908914	920	920	920	920	0
12	20231228	194300	37908914	920	920	920	920	0
13	20231228	194200	37908914	920	920	920	920	0
14	20231228	194100	37908914	920	920	920	920	0
15	20231228	194000	37908914	920	920	920	920	0
16	20231228	193900	37908914	920	920	920	920	0
17	20231228	193800	37908914	920	920	920	920	0
18	20231228	193700	37908914	920	920	920	920	0
19	20231228	193600	37908914	920	920	920	920	0
20	20231228	193500	37908914	920	920	920	920	0
21	20231228	193400	37908914	920	920	920	920	0
22	20231228	193300	37908914	920	920	920	920	0
23	20231228	193200	37908914	920	920	920	920	0
24	20231228	193100	37908914	920	920	920	920	0
25	20231228	193000	37908914	920	920	920	920	0
26	20231228	192900	37908914	920	920	920	920	0
27	20231228	192800	37908914	920	920	920	920	0
28	20231228	192700	37908914	920	920	920	920	0
29	20231228	192600	37908914	920	920	920	920	0
30	20231228	192500	37908914	920	920	920	920	0
31	20231228	192400	37908914	920	920	920	920	0
32	20231228	192300	37908914	920	920	920	920	782
33	20231228	192200	37908914	920	920	920	920	0
34	20231228	192100	37908914	920	920	920	920	0
35	20231228	192000	37908914	920	920	920	920	0
36	20231228	191900	37908914	920	920	920	920	0
37	20231228	191800	37908914	920	920	920	920	0
38	20231228	191700	37908914	920	920	920	920	0
39	20231228	191600	37908914	920	920	920	920	0
40	20231228	191500	37908914	920	920	920	920	0
41	20231228	191400	37908914	920	920	920	920	0
42	20231228	191300	37908914	920	920	920	920	0
43	20231228	191200	37908914	920	920	920	920	0
44	20231228	191100	37908914	920	920	920	920	0
45	20231228	191000	37908914	920	920	920	920	0
46	20231228	190900	37908914	920	920	920	920	0
47	20231228	190800	37908914	920	920	920	920	0
48	20231228	190700	37908914	920	920	920	920	0
49	20231228	190600	37908914	920	920	920	920	0
50	20231228	190500	37908914	920	920	920	920	0
51	20231228	190400	37908914	920	920	920	920	0
52	20231228	190300	37908914	920	920	920	920	0
53	20231228	190200	37908914	920	920	920	920	0
54	20231228	190100	37908914	920	920	920	920	0
55	20231228	190000	37908914	920	920	920	920	0
56	20231228	185900	37908914	920	920	920	920	0
57	20231228	185800	37908914	920	920	920	920	0
58	20231228	185700	37908914	920	920	920	920	0
59	20231228	185600	37908914	920	920	920	920	0
60	20231228	185500	37908914	920	920	920	920	0
61	20231228	185400	37908914	920	920	920	920	0
62	20231228	185300	37908914	920	920	920	920	782
63	20231228	185200	37908914	920	920	920	920	0
64	20231228	185100	37908914	920	920	920	920	0
65	20231228	185000	37908914	920	920	920	920	0
66	20231228	184900	37908914	920	920	920	920	0
67	20231228	184800	37908914	920	920	920	920	0
68	20231228	184700	37908914	920	920	920	920	0
69	20231228	184600	37908914	920	920	920	920	0
70	20231228	184500	37908914	920	920	920	920	0
71	20231228	184400	37908914	920	920	920	920	0
72	20231228	184300	37908914	920	920	920	920	0
73	20231228	184200	37908914	920	920	920	920	0
74	20231228	184100	37908914	920	920	920	920	0
75	20231228	184000	37908914	920	920	920	920	0
76	20231228	183900	37908914	920	920	920	920	0
77	20231228	183800	37908914	920	920	920	920	0
78	20231228	183700	37908914	920	920	920	920	0
79	20231228	183600	37908914	920	920	920	920	0
80	20231228	183500	37908914	920	920	920	920	0
81	20231228	183400	37908914	920	920	920	920	0
82	20231228	183300	37908914	920	920	920	920	0
83	20231228	183200	37908914	920	920	920	920	0
84	20231228	183100	37908914	920	920	920	920	0
85	20231228	183000	37908914	920	920	920	920	0
86	20231228	182900	37908914	920	920	920	920	0
87	20231228	182800	37908914	920	920	920	920	0
88	20231228	182700	37908914	920	920	920	920	0
89	20231228	182600	37908914	920	920	920	920	0
90	20231228	182500	37908914	920	920	920	920	0
91	20231228	182400	37908914	920	920	920	920	0
92	20231228	182300	37908914	920	920	920	920	782
93	20231228	182200	37908914	920	920	920	920	0
94	20231228	182100	37908914	920	920	920	920	0
95	20231228	182000	37908914	920	920	920	920	0
96	20231228	181900	37908914	920	920	920	920	0
97	20231228	181800	37908914	920	920	920	920	0
98	20231228	181700	37908914	920	920	920	920	0
99	20231228	181600	37908914	920	920	920	920	0
100	20231228	181500	37908914	920	920	920	920	0
101	20231228	181400	37908914	920	920	920	920	0
102	20231228	181300	37908914	920	920	920	920	0
103	20231228	181200	37908914	920	920	920	920	0
104	20231228	181100	37908914	920	920	920	920	0
105	20231228	181000	37908914	920	920	920	920	0
106	20231228	180900	37908914	920	920	920	920	0
107	20231228	180800	37908914	920	920	920	920	0
108	20231228	180700	37908914	920	920	920	920	0
109	20231228	180600	37908914	920	920	920	920	0
110	20231228	180500	37908914	920	920	920	920	0
111	20231228	180400	37908914	920	920	920	920	0
112	20231228	180300	37908914	920	920	920	920	0
113	20231228	180200	37908914	920	920	920	920	0
114	20231228	180100	37908914	920	920	920	920	0
115	20231228	180000	37908914	920	920	920	920	0
116	20231228	175900	37908914	920	920	920	920	0
117	20231228	175800	37908914	920	920	920	920	0
118	20231228	175700	37908914	920	920	920	920	0
119	20231228	175600	37908914	920	920	920	920	0
120	20231228	175500	37908914	920	920	920	920	0
121	20231228	175400	37908914	920	920	920	920	0
122	20231228	175300	37908914	920	920	920	920	782
123	20231228	175200	37908914	920	920	920	920	0
124	20231228	175100	37908914	920	920	920	920	0
125	20231228	175000	37908914	920	920	920	920	0
126	20231228	174900	37908914	920	920	920	920	0
127	20231228	174800	37908914	920	920	920	920	0
128	20231228	174700	37908914	920	920	920	920	0
129	20231228	174600	37908914	920	920	920	920	0
130	20231228	174500	37908914	920	920	920	920	0
131	20231228	174400	37908914	920	920	920	920	0
132	20231228	174300	37908914	920	920	920	920	0
133	20231228	174200	37908914	920	920	920	920	0
134	20231228	174100	37908914	920	920	920	920	0
135	20231228	174000	37908914	920	920	920	920	0
136	20231228	173900	37908914	920	920	920	920	0
137	20231228	173800	37908914	920	920	920	920	0
138	20231228	173700	37908914	920	920	920	920	0
139	20231228	173600	37908914	920	920	920	920	0
140	20231228	173500	37908914	920	920	920	920	0
141	20231228	173400	37908914	920	920	920	920	0
142	20231228	173300	37908914	920	920	920	920	0
143	20231228	173200	37908914	920	920	920	920	0
144	20231228	173100	37908914	920	920	920	920	0
145	20231228	173000	37908914	920	920	920	920	0
146	20231228	172900	37908914	920	920	920	920	0
147	20231228	172800	37908914	920	920	920	920	0
148	20231228	172700	37908914	920	920	920	920	0
149	20231228	172600	37908914	920	920	920	920	0
150	20231228	172500	37908914	920	920	920	920	0
151	20231228	172400	37908914	920	920	920	920	0
152	20231228	172300	37908914	920	920	920	920	782
153	20231228	172200	37908914	920	920	920	920	0
154	20231228	172100	37908914	920	920	920	920	0
155	20231228	172000	37908914	920	920	920	920	0
156	20231228	171900	37908914	920	920	920	920	0
157	20231228	171800	37908914	920	920	920	920	0
158	20231228	171700	37908914	920	920	920	920	0
159	20231228	171600	37908914	920	920	920	920	0
160	20231228	171500	37908914	920	920	920	920	0
161	20231228	171400	37908914	920	920	920	920	0
162	20231228	171300	37908914	920	920	920	920	0
163	20231228	171200	37908914	920	920	920	920	0
164	20231228	171100	37908914	920	920	920	920	0
165	20231228	171000	37908914	920	920	920	920	0
166	20231228	170900	37908914	920	920	920	920	0
167	20231228	170800	37908914	920	920	920	920	0
168	20231228	170700	37908914	920	920	920	920	0
169	20231228	170600	37908914	920	920	920	920	0
170	20231228	170500	37908914	920	920	920	920	0
171	20231228	170400	37908914	920	920	920	920	0
172	20231228	170300	37908914	920	920	920	920	0
173	20231228	170200	37908914	920	920	920	920	0
174	20231228	170100	37908914	920	920	920	920	0
175	20231228	170000	37908914	920	920	920	920	0
176	20231228	165900	37908914	920	920	920	920	0
177	20231228	165800	37908914	920	920	920	920	0
178	20231228	165700	37908914	920	920	920	920	0
179	20231228	165600	37908914	920	920	920	920	0
180	20231228	165500	37908914	920	920	920	920	0
181	20231228	165400	37908914	920	920	920	920	0
182	20231228	165300	37908914	920	920	920	920	782
183	20231228	165200	37908914	920	920	920	920	0
184	20231228	165100	37908914	920	920	920	920	0
185	20231228	165000	37908914	920	920	920	920	0
186	20231228	164900	37908914	920	920	920	920	0
187	20231228	164800	37908914	920	920	920	920	0
188	20231228	164700	37908914	920	920	920	920	0
189	20231228	164600	37908914	920	920	920	920	0
190	20231228	164500	37908914	920	920	920	920	0
191	20231228	164400	37908914	920	920	920	920	0
192	20231228	164300	37908914	920	920	920	920	0
193	20231228	164200	37908914	920	920	920	920	0
194	20231228	164100	37908914	920	920	920	920	0
195	20231228	164000	37908914	920	920	920	920	0
196	20231228	163900	37908914	920	920	920	920	0
197	20231228	163800	37908914	920	920	920	920	0
198	20231228	163700	37908914	920	920	920	920	0
199	20231228	163600	37908914	920	920	920	920	0
200	20231228	163500	37908914	920	920	920	920	0
201	20231228	163400	37908914	920	920	920	920	0
202	20231228	163300	37908914	920	920	920	920	0
203	20231228	163200	37908914	920	920	920	920	0
204	20231228	163100	37908914	920	920	920	920	0
205	20231228	163000	37908914	920	920	920	920	0
206	20231228	162900	37908914	920	920	920	920	0
207	20231228	162800	37908914	920	920	920	920	0
208	20231228	162700	37908914	920	920	920	920	0
209	20231228	162600	37908914	920	920	920	920	0
210	20231228	162500	37908914	920	920	920	920	0
211	20231228	162400	37908914	920	920	920	920	0
212	20231228	162300	37908914	920	920	920	920	782
213	20231228	162200	37908914	920	920	920	920	0
214	20231228	162100	37908914	920	920	920	920	0
215	20231228	162000	37908914	920	920	920	920	0
216	20231228	161900	37908914	920	920	920	920	0
217	20231228	161800	37908914	920	920	920	920	0
218	20231228	161700	37908914	920	920	920	920	0
219	20231228	161600	37908914	920	920	920	920	0
220	20231228	161500	37908914	920	920	920	920	0
221	20231228	161400	37908914	920	920	920	920	0
222	20231228	161300	37908914	920	920	920	920	0
223	20231228	161200	37908914	920	920	920	920	0
224	20231228	161100	37908914	920	920	920	920	0
225	20231228	161000	37908914	920	920	920	920	0
226	20231228	160900	37908914	920	920	920	920	0
227	20231228	160800	37908914	920	920	920	920	0
228	20231228	160700	37908914	920	920	920	920	0
229	20231228	160600	37908914	920	920	920	920	0
230	20231228	160500	37908914	920	920	920	920	0
231	20231228	160400	37908914	920	920	920	920	0
232	20231228	160300	37908914	920	920	920	920	0
233	20231228	160200	37908914	920	920	920	920	0
234	20231228	160100	37908914	920	920	920	920	0
235	20231228	160000	37908914	920	920	920	920	0
236	20231228	155900	37908914	920	920	920	920	0
237	20231228	155800	37908914	920	920	920	920	0
238	20231228	155700	37908914	920	920	920	920	0
239	20231228	155600	37908914	920	920	920	920	0
240	20231228	155500	37908914	920	920	920	920	0
241	20231228	155400	37908914	920	920	920	920	0
242	20231228	155300	37908914	920	920	920	920	782
243	20231228	155200	37908914	920	920	920	920	0
244	20231228	155100	37908914	920	920	920	920	0
245	20231228	155000	37908914	920	920	920	920	0
246	20231228	154900	37908914	920	920	920	920	0
247	20231228	154800	37908914	920	920	920	920	0
248	20231228	154700	37908914	920	920	920	920	0
249	20231228	154600	37908914	920	920	920	920	0
250	20231228	154500	37908914	920	920	920	920	0
251	20231228	154400	37908914	920	920	920	920	0
252	20231228	154300	37908914	920	920	920	920	0
253	20231228	154200	37908914	920	920	920	920	0
254	20231228	154100	37908914	920	920	920	920	0
255	20231228	154000	37908914	920	920	920	920	0
256	20231228	153900	37908914	920	920	920	920	0
257	20231228	153800	37908914	920	920	920	920	0
258	20231228	153700	37908914	920	920	920	920	0
259	20231228	153600	37908914	920	920	920	920	0
260	20231228	153500	37908914	920	920	920	920	0
261	20231228	153400	37908914	920	920	920	920	0
262	20231228	153300	37908914	920	920	920	920	0
263	20231228	153200	37908914	920	920	920	920	0
264	20231228	153100	37908914	920	920	920	920	0
265	20231228	153000	37908914	920	920	920	920	782
266	20231228	152900	37189474	927	927	927	927	0
267	20231228	152800	37189474	927	927	927	927	0
268	20231228	152700	37189474	927	927	927	927	0
269	20231228	152600	37189474	927	927	927	927	0
270	20231228	152500	37189474	927	927	927	927	0
271	20231228	152400	37189474	927	927	927	927	0
272	20231228	152300	37189474	927	927	927	927	0
273	20231228	152200	37189474	927	927	927	927	0
274	20231228	152100	37189474	927	927	927	927	0
275	20231228	152000	37189474	927	927	927	927	0
276	20231228	151900	37189474	927	927	927	927	745
277	20231228	151800	36498859	921	921	921	921	0
278	20231228	151700	36498859	921	921	921	921	100
279	20231228	151600	36406759	927	927	927	927	91
280	20231228	151500	36322402	921	921	921	921	3
281	20231228	151400	36319639	927	927	927	927	1000
282	20231228	151300	35392639	921	921	921	921	0
283	20231228	151200	35392639	921	921	921	921	0
284	20231228	151100	35392639	921	921	921	921	0
285	20231228	151000	35392639	921	921	921	921	1
286	20231228	150900	35391718	926	926	926	926	0
287	20231228	150800	35391718	926	926	926	926	1
288	20231228	150700	35390792	927	927	927	927	0
289	20231228	150600	35390792	927	925	927	925	129
290	20231228	150500	35271231	927	927	927	927	0
291	20231228	150400	35271231	927	927	927	927	0
292	20231228	150300	35271231	927	927	927	927	0
293	20231228	150200	35271231	927	927	927	927	0
294	20231228	150100	35271231	927	927	927	927	0
295	20231228	150000	35271231	927	927	927	927	0
296	20231228	145900	35271231	927	927	927	927	0
297	20231228	145800	35271231	927	927	927	927	0
298	20231228	145700	35271231	927	927	927	927	0
299	20231228	145600	35271231	927	927	927	927	0
300	20231228	145500	35271231	927	927	927	927	0
301	20231228	145400	35271231	927	927	927	927	0
302	20231228	145300	35271231	927	927	927	927	0
303	20231228	145200	35271231	927	927	927	927	0
304	20231228	145100	35271231	927	927	927	927	0
305	20231228	145000	35271231	927	927	927	927	0
306	20231228	144900	35271231	927	927	927	927	0
307	20231228	144800	35271231	927	927	927	927	0
308	20231228	144700	35271231	927	927	927	927	0
309	20231228	144600	35271231	927	927	927	927	0
310	20231228	144500	35271231	927	927	927	927	0
311	20231228	144400	35271231	927	927	927	927	0
312	20231228	144300	35271231	927	927	927	927	13
313	20231228	144200	35259180	926	926	926	926	0
314	20231228	144100	35259180	926	926	926	926	0
315	20231228	144000	35259180	926	926	926	926	33
316	20231228	143900	35228622	926	926	926	926	0
317	20231228	143800	35228622	926	926	926	926	0
318	20231228	143700	35228622	926	926	926	926	0
319	20231228	143600	35228622	926	926	926	926	65
320	20231228	143500	35168432	926	926	926	926	0
321	20231228	143400	35168432	926	926	926	926	0
322	20231228	143300	35168432	926	926	926	926	0
323	20231228	143200	35168432	926	926	926	926	2
324	20231228	143100	35166580	927	927	927	927	0
325	20231228	143000	35166580	927	927	927	927	0
326	20231228	142900	35166580	927	927	927	927	0
327	20231228	142800	35166580	927	927	927	927	8
328	20231228	142700	35159164	927	927	927	927	10
329	20231228	142600	35149894	927	927	927	927	0
330	20231228	142500	35149894	927	920	927	920	993
331	20231228	142400	34234582	920	920	920	920	0
332	20231228	142300	34234582	920	920	920	920	219
333	20231228	142200	34033102	920	920	920	920	0
334	20231228	142100	34033102	920	920	920	920	0
335	20231228	142000	34033102	920	920	920	920	0
336	20231228	141900	34033102	920	920	920	920	0
337	20231228	141800	34033102	920	920	920	920	0
338	20231228	141700	34033102	920	920	920	920	0
339	20231228	141600	34033102	920	920	920	920	0
340	20231228	141500	34033102	920	920	920	920	0
341	20231228	141400	34033102	920	920	920	920	0
342	20231228	141300	34033102	920	920	920	920	0
343	20231228	141200	34033102	920	920	920	920	0
344	20231228	141100	34033102	920	920	920	920	65
345	20231228	141000	33973302	920	920	920	920	0
346	20231228	140900	33973302	920	920	920	920	0
347	20231228	140800	33973302	920	920	920	920	0
348	20231228	140700	33973302	920	920	920	920	0
349	20231228	140600	33973302	920	920	920	920	0
350	20231228	140500	33973302	920	920	920	920	0
351	20231228	140400	33973302	920	920	920	920	0
352	20231228	140300	33973302	920	920	920	920	0
353	20231228	140200	33973302	920	920	920	920	0
354	20231228	140100	33973302	920	920	920	920	0
355	20231228	140000	33973302	920	920	920	920	0
356	20231228	135900	33973302	920	920	920	920	0
357	20231228	135800	33973302	920	920	920	920	0
358	20231228	135700	33973302	920	920	920	920	0
359	20231228	135600	33973302	920	920	920	920	0
360	20231228	135500	33973302	920	920	920	920	100
361	20231228	135400	33881302	920	920	920	920	0
362	20231228	135300	33881302	920	920	920	920	0
363	20231228	135200	33881302	920	920	920	920	0
364	20231228	135100	33881302	920	920	920	920	0
365	20231228	135000	33881302	920	920	920	920	0
366	20231228	134900	33881302	920	920	920	920	2
367	20231228	134800	33879462	920	920	920	920	0
368	20231228	134700	33879462	920	920	920	920	0
369	20231228	134600	33879462	920	920	920	920	436
370	20231228	134500	33478342	920	920	920	920	5
371	20231228	134400	33473742	920	920	920	920	0
372	20231228	134300	33473742	920	920	920	920	0
373	20231228	134200	33473742	920	920	920	920	0
374	20231228	134100	33473742	920	920	920	920	0
375	20231228	134000	33473742	920	920	920	920	0
376	20231228	133900	33473742	920	921	921	920	26
377	20231228	133800	33449821	920	920	920	920	5
378	20231228	133700	33445221	920	921	921	920	849
379	20231228	133600	32663297	920	920	920	920	0
380	20231228	133500	32663297	920	920	920	920	5
381	20231228	133400	32658697	920	920	920	920	0
382	20231228	133300	32658697	920	920	920	920	0
383	20231228	133200	32658697	920	920	920	920	5
384	20231228	133100	32654097	920	920	920	920	0
385	20231228	133000	32654097	920	920	920	920	0
386	20231228	132900	32654097	920	920	920	920	5
387	20231228	132800	32649497	921	921	921	921	0
388	20231228	132700	32649497	921	921	921	921	0
389	20231228	132600	32649497	921	920	921	920	2
390	20231228	132500	32647656	920	920	920	920	0
391	20231228	132400	32647656	920	920	920	920	0
392	20231228	132300	32647656	920	920	920	920	5
393	20231228	132200	32643056	920	920	920	920	0
394	20231228	132100	32643056	920	920	920	920	0
395	20231228	132000	32643056	920	920	920	920	5
396	20231228	131900	32638456	921	921	921	921	0
397	20231228	131800	32638456	921	921	921	921	0
398	20231228	131700	32638456	921	921	921	921	0
399	20231228	131600	32638456	921	921	921	921	0
400	20231228	131500	32638456	921	921	921	921	0
401	20231228	131400	32638456	921	921	921	921	0
402	20231228	131300	32638456	921	921	921	921	0
403	20231228	131200	32638456	921	921	921	921	0
404	20231228	131100	32638456	921	921	921	921	0
405	20231228	131000	32638456	921	921	921	921	0
406	20231228	130900	32638456	921	921	921	921	1
407	20231228	130800	32637535	920	920	920	920	0
408	20231228	130700	32637535	920	920	920	920	0
409	20231228	130600	32637535	920	920	920	920	2
410	20231228	130500	32635695	913	913	913	913	0
411	20231228	130400	32635695	913	913	913	913	0
412	20231228	130300	32635695	913	913	913	913	0
413	20231228	130200	32635695	913	913	913	913	0
414	20231228	130100	32635695	913	913	913	913	0
415	20231228	130000	32635695	913	913	913	913	0
416	20231228	125900	32635695	913	913	913	913	2
417	20231228	125800	32633869	921	921	921	921	0
418	20231228	125700	32633869	921	921	921	921	0
419	20231228	125600	32633869	921	921	921	921	0
420	20231228	125500	32633869	921	918	921	918	123
421	20231228	125400	32520739	920	920	920	920	0
422	20231228	125300	32520739	920	920	920	920	0
423	20231228	125200	32520739	920	920	920	920	0
424	20231228	125100	32520739	920	920	920	920	0
425	20231228	125000	32520739	920	920	920	920	0
426	20231228	124900	32520739	920	920	920	920	0
427	20231228	124800	32520739	920	920	920	920	0
428	20231228	124700	32520739	920	920	920	920	0
429	20231228	124600	32520739	920	920	920	920	50
430	20231228	124500	32474739	920	920	920	920	0
431	20231228	124400	32474739	920	920	920	920	0
432	20231228	124300	32474739	920	920	920	920	0
433	20231228	124200	32474739	920	920	920	920	0
434	20231228	124100	32474739	920	920	920	920	0
435	20231228	124000	32474739	920	920	920	920	0
436	20231228	123900	32474739	920	920	920	920	0
437	20231228	123800	32474739	920	920	920	920	14
438	20231228	123700	32461859	920	920	920	920	0
439	20231228	123600	32461859	920	920	920	920	0
440	20231228	123500	32461859	920	920	920	920	301
441	20231228	123400	32184939	920	920	920	920	0
442	20231228	123300	32184939	920	920	920	920	0
443	20231228	123200	32184939	920	920	920	920	0
444	20231228	123100	32184939	920	914	920	912	2181
445	20231228	123000	30194254	920	920	920	920	0
446	20231228	122900	30194254	920	920	920	920	0
447	20231228	122800	30194254	920	920	920	920	65
448	20231228	122700	30134454	920	920	920	920	0
449	20231228	122600	30134454	920	920	920	920	0
450	20231228	122500	30134454	920	920	920	920	0
451	20231228	122400	30134454	920	920	920	920	0
452	20231228	122300	30134454	920	920	920	920	2
453	20231228	122200	30132614	920	920	920	920	0
454	20231228	122100	30132614	920	920	920	920	0
455	20231228	122000	30132614	920	920	920	920	0
456	20231228	121900	30132614	920	920	920	920	1
457	20231228	121800	30131694	920	920	920	920	8
458	20231228	121700	30124334	920	920	920	920	0
459	20231228	121600	30124334	920	920	920	920	0
460	20231228	121500	30124334	920	920	920	920	0
461	20231228	121400	30124334	920	920	920	920	1
462	20231228	121300	30123414	914	914	914	914	0
463	20231228	121200	30123414	914	914	914	914	100
464	20231228	121100	30032014	920	920	920	920	0
465	20231228	121000	30032014	920	920	920	920	0
466	20231228	120900	30032014	920	920	920	920	0
467	20231228	120800	30032014	920	920	920	920	0
468	20231228	120700	30032014	920	920	920	920	0
469	20231228	120600	30032014	920	920	920	920	0
470	20231228	120500	30032014	920	920	920	920	0
471	20231228	120400	30032014	920	920	920	920	0
472	20231228	120300	30032014	920	920	920	920	0
473	20231228	120200	30032014	920	920	920	920	0
474	20231228	120100	30032014	920	920	920	920	0
475	20231228	120000	30032014	920	920	920	920	0
476	20231228	115900	30032014	920	919	920	919	65
477	20231228	115800	29972246	919	919	919	919	0
478	20231228	115700	29972246	919	919	919	919	0
479	20231228	115600	29972246	919	919	919	919	0
480	20231228	115500	29972246	919	919	919	919	0
481	20231228	115400	29972246	919	919	919	919	0
482	20231228	115300	29972246	919	919	919	919	0
483	20231228	115200	29972246	919	919	919	919	0
484	20231228	115100	29972246	919	919	919	919	0
485	20231228	115000	29972246	919	919	919	919	0
486	20231228	114900	29972246	919	919	919	919	1
487	20231228	114800	29971327	919	919	919	919	0
488	20231228	114700	29971327	919	919	919	919	0
489	20231228	114600	29971327	919	919	919	919	0
490	20231228	114500	29971327	919	919	919	919	0
491	20231228	114400	29971327	919	919	919	919	0
492	20231228	114300	29971327	919	919	919	919	0
493	20231228	114200	29971327	919	919	919	919	0
494	20231228	114100	29971327	919	919	919	919	0
495	20231228	114000	29971327	919	919	919	919	2
496	20231228	113900	29969489	919	919	919	919	3
497	20231228	113800	29966732	919	919	919	919	0
498	20231228	113700	29966732	919	919	919	919	0
499	20231228	113600	29966732	919	919	919	919	0
500	20231228	113500	29966732	919	919	919	919	0
501	20231228	113400	29966732	919	919	919	919	0
502	20231228	113300	29966732	919	919	919	919	0
503	20231228	113200	29966732	919	919	919	919	0
504	20231228	113100	29966732	919	919	919	919	0
505	20231228	113000	29966732	919	919	919	919	0
506	20231228	112900	29966732	919	919	919	919	0
507	20231228	112800	29966732	919	919	919	919	0
508	20231228	112700	29966732	919	919	919	919	5
509	20231228	112600	29962137	919	919	919	919	0
510	20231228	112500	29962137	919	919	919	919	8
511	20231228	112400	29954785	920	920	920	920	0
512	20231228	112300	29954785	920	920	920	920	0
513	20231228	112200	29954785	920	920	920	920	0
514	20231228	112100	29954785	920	920	920	920	0
515	20231228	112000	29954785	920	920	920	920	0
516	20231228	111900	29954785	920	920	920	920	0
517	20231228	111800	29954785	920	920	920	920	76
518	20231228	111700	29884865	921	921	921	921	0
519	20231228	111600	29884865	921	921	921	921	0
520	20231228	111500	29884865	921	921	921	921	0
521	20231228	111400	29884865	921	921	921	921	0
522	20231228	111300	29884865	921	921	921	921	0
523	20231228	111200	29884865	921	921	921	921	0
524	20231228	111100	29884865	921	921	921	921	0
525	20231228	111000	29884865	921	921	921	921	0
526	20231228	110900	29884865	921	921	921	921	0
527	20231228	110800	29884865	921	921	921	921	0
528	20231228	110700	29884865	921	921	921	921	1
529	20231228	110600	29883944	921	921	921	921	0
530	20231228	110500	29883944	921	921	921	921	0
531	20231228	110400	29883944	921	921	921	921	0
532	20231228	110300	29883944	921	921	921	921	0
533	20231228	110200	29883944	921	921	921	921	0
534	20231228	110100	29883944	921	921	921	921	0
535	20231228	110000	29883944	921	921	921	921	1
536	20231228	105900	29883023	919	919	919	919	0
537	20231228	105800	29883023	919	919	919	919	242
538	20231228	105700	29660625	923	926	926	923	183
539	20231228	105600	29491710	923	923	923	923	0
540	20231228	105500	29491710	923	923	923	923	82
541	20231228	105400	29416024	923	923	923	923	0
542	20231228	105300	29416024	923	923	923	923	0
543	20231228	105200	29416024	923	923	923	923	0
544	20231228	105100	29416024	923	923	923	923	18
545	20231228	105000	29399410	926	926	926	926	0
546	20231228	104900	29399410	926	926	926	926	1
547	20231228	104800	29398484	917	917	917	917	0
548	20231228	104700	29398484	917	917	917	917	0
549	20231228	104600	29398484	917	917	917	917	0
550	20231228	104500	29398484	917	917	917	917	200
551	20231228	104400	29215084	917	917	917	917	0
552	20231228	104300	29215084	917	917	917	917	0
553	20231228	104200	29215084	917	917	917	917	0
554	20231228	104100	29215084	917	917	917	917	0
555	20231228	104000	29215084	917	917	917	917	0
556	20231228	103900	29215084	917	917	917	917	0
557	20231228	103800	29215084	917	917	917	917	0
558	20231228	103700	29215084	917	917	917	917	0
559	20231228	103600	29215084	917	917	917	917	0
560	20231228	103500	29215084	917	917	917	917	0
561	20231228	103400	29215084	917	917	917	917	200
562	20231228	103300	29031684	924	924	924	924	0
563	20231228	103200	29031684	924	924	924	924	0
564	20231228	103100	29031684	924	924	924	924	1
565	20231228	103000	29030760	912	912	912	912	0
566	20231228	102900	29030760	912	912	912	912	0
567	20231228	102800	29030760	912	912	912	912	0
568	20231228	102700	29030760	912	912	912	912	0
569	20231228	102600	29030760	912	912	912	912	0
570	20231228	102500	29030760	912	912	912	912	0
571	20231228	102400	29030760	912	912	912	912	0
572	20231228	102300	29030760	912	921	921	912	5500
573	20231228	102200	24004377	927	927	927	927	0
574	20231228	102100	24004377	927	927	927	927	0
575	20231228	102000	24004377	927	927	927	927	0
576	20231228	101900	24004377	927	927	927	927	0
577	20231228	101800	24004377	927	927	927	927	0
578	20231228	101700	24004377	927	927	927	927	0
579	20231228	101600	24004377	927	927	927	927	0
580	20231228	101500	24004377	927	927	927	927	0
581	20231228	101400	24004377	927	927	927	927	2
582	20231228	101300	24002523	928	928	928	928	0
583	20231228	101200	24002523	928	928	928	928	0
584	20231228	101100	24002523	928	928	928	928	0
585	20231228	101000	24002523	928	928	928	928	0
586	20231228	100900	24002523	928	928	928	928	0
587	20231228	100800	24002523	928	928	928	928	0
588	20231228	100700	24002523	928	928	928	928	0
589	20231228	100600	24002523	928	928	928	928	0
590	20231228	100500	24002523	928	928	928	928	1
591	20231228	100400	24001595	918	918	918	918	0
592	20231228	100300	24001595	918	918	918	918	0
593	20231228	100200	24001595	918	918	918	918	0
594	20231228	100100	24001595	918	918	918	918	0
595	20231228	100000	24001595	918	918	918	918	0
596	20231228	095900	24001595	918	918	918	918	890
597	20231228	095800	23184575	918	918	918	918	0
598	20231228	095700	23184575	918	927	927	918	501
599	20231228	095600	22724520	918	922	922	918	4000
600	20231228	095500	19050889	928	928	928	928	33
601	20231228	095400	19020265	928	928	928	928	0
602	20231228	095300	19020265	928	928	928	928	0
603	20231228	095200	19020265	928	928	928	928	35
604	20231228	095100	18987785	928	928	928	928	4
605	20231228	095000	18984073	928	921	928	921	4
606	20231228	094900	18980368	928	928	928	928	56
607	20231228	094800	18928400	928	928	928	928	3
608	20231228	094700	18925616	928	928	928	928	0
609	20231228	094600	18925616	928	928	928	928	113
610	20231228	094500	18820752	928	928	928	928	0
611	20231228	094400	18820752	928	928	928	928	0
612	20231228	094300	18820752	928	928	928	928	44
613	20231228	094200	18779920	928	927	928	927	15
614	20231228	094100	18766014	927	927	927	927	13
615	20231228	094000	18753963	927	927	927	927	0
616	20231228	093900	18753963	927	927	927	927	0
617	20231228	093800	18753963	927	927	927	927	7
618	20231228	093700	18747474	927	927	927	927	11
619	20231228	093600	18737277	927	923	927	918	624
620	20231228	093500	18163764	923	923	923	923	0
621	20231228	093400	18163764	923	923	923	923	0
622	20231228	093300	18163764	923	923	923	923	0
623	20231228	093200	18163764	923	923	923	923	0
624	20231228	093100	18163764	923	923	923	923	0
625	20231228	093000	18163764	923	923	923	923	1
626	20231228	092900	18162841	919	919	919	919	0
627	20231228	092800	18162841	919	919	919	919	500
628	20231228	092700	17703341	923	923	923	923	0
629	20231228	092600	17703341	923	923	923	923	1
630	20231228	092500	17702418	918	918	918	918	0
631	20231228	092400	17702418	918	919	919	918	5000
632	20231228	092300	13111598	926	926	926	926	108
633	20231228	092200	13011590	923	921	924	919	650
634	20231228	092100	12413360	921	921	921	921	0
635	20231228	092000	12413360	921	921	921	921	0
636	20231228	091900	12413360	921	922	922	921	1200
637	20231228	091800	11307459	933	933	933	933	0
638	20231228	091700	11307459	933	933	933	933	19
639	20231228	091600	11289732	933	933	933	933	10
640	20231228	091500	11280402	933	933	933	933	0
641	20231228	091400	11280402	933	933	933	933	0
642	20231228	091300	11280402	933	933	933	933	10
643	20231228	091200	11271072	933	933	933	933	0
644	20231228	091100	11271072	933	933	933	933	1
645	20231228	091000	11270139	932	932	932	932	200
646	20231228	090900	11083739	932	932	932	932	0
647	20231228	090800	11083739	932	932	932	932	0
648	20231228	090700	11083739	932	932	932	932	0
649	20231228	090600	11083739	932	932	932	932	0
650	20231228	090500	11083739	932	932	932	932	0
651	20231228	090400	11083739	932	925	933	925	210
652	20231228	090300	10888711	934	934	934	934	0
653	20231228	090200	10888711	934	934	934	934	0
654	20231228	090100	10888711	934	923	934	923	167
655	20231228	090000	10733426	923	911	923	911	11782