KissMeData/079190/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195000	70847047	930	930	930	930	548
3	20231218	194900	70847047	930	930	930	930	0
4	20231218	194800	70847047	930	930	930	930	0
5	20231218	194700	70847047	930	930	930	930	0
6	20231218	194600	70847047	930	930	930	930	0
7	20231218	194500	70847047	930	930	930	930	0
8	20231218	194400	70847047	930	930	930	930	0
9	20231218	194300	70847047	930	930	930	930	0
10	20231218	194200	70847047	930	930	930	930	0
11	20231218	194100	70847047	930	930	930	930	0
12	20231218	194000	70847047	930	930	930	930	0
13	20231218	193900	70847047	930	930	930	930	0
14	20231218	193800	70847047	930	930	930	930	0
15	20231218	193700	70847047	930	930	930	930	0
16	20231218	193600	70847047	930	930	930	930	0
17	20231218	193500	70847047	930	930	930	930	0
18	20231218	193400	70847047	930	930	930	930	0
19	20231218	193300	70847047	930	930	930	930	0
20	20231218	193200	70847047	930	930	930	930	0
21	20231218	193100	70847047	930	930	930	930	0
22	20231218	193000	70847047	930	930	930	930	0
23	20231218	192900	70847047	930	930	930	930	0
24	20231218	192800	70847047	930	930	930	930	0
25	20231218	192700	70847047	930	930	930	930	0
26	20231218	192600	70847047	930	930	930	930	0
27	20231218	192500	70847047	930	930	930	930	0
28	20231218	192400	70847047	930	930	930	930	0
29	20231218	192300	70847047	930	930	930	930	0
30	20231218	192200	70847047	930	930	930	930	0
31	20231218	192100	70847047	930	930	930	930	0
32	20231218	192000	70847047	930	930	930	930	548
33	20231218	191900	70847047	930	930	930	930	0
34	20231218	191800	70847047	930	930	930	930	0
35	20231218	191700	70847047	930	930	930	930	0
36	20231218	191600	70847047	930	930	930	930	0
37	20231218	191500	70847047	930	930	930	930	0
38	20231218	191400	70847047	930	930	930	930	0
39	20231218	191300	70847047	930	930	930	930	0
40	20231218	191200	70847047	930	930	930	930	0
41	20231218	191100	70847047	930	930	930	930	0
42	20231218	191000	70847047	930	930	930	930	0
43	20231218	190900	70847047	930	930	930	930	0
44	20231218	190800	70847047	930	930	930	930	0
45	20231218	190700	70847047	930	930	930	930	0
46	20231218	190600	70847047	930	930	930	930	0
47	20231218	190500	70847047	930	930	930	930	0
48	20231218	190400	70847047	930	930	930	930	0
49	20231218	190300	70847047	930	930	930	930	0
50	20231218	190200	70847047	930	930	930	930	0
51	20231218	190100	70847047	930	930	930	930	0
52	20231218	190000	70847047	930	930	930	930	0
53	20231218	185900	70847047	930	930	930	930	0
54	20231218	185800	70847047	930	930	930	930	0
55	20231218	185700	70847047	930	930	930	930	0
56	20231218	185600	70847047	930	930	930	930	0
57	20231218	185500	70847047	930	930	930	930	0
58	20231218	185400	70847047	930	930	930	930	0
59	20231218	185300	70847047	930	930	930	930	0
60	20231218	185200	70847047	930	930	930	930	0
61	20231218	185100	70847047	930	930	930	930	0
62	20231218	185000	70847047	930	930	930	930	548
63	20231218	184900	70847047	930	930	930	930	0
64	20231218	184800	70847047	930	930	930	930	0
65	20231218	184700	70847047	930	930	930	930	0
66	20231218	184600	70847047	930	930	930	930	0
67	20231218	184500	70847047	930	930	930	930	0
68	20231218	184400	70847047	930	930	930	930	0
69	20231218	184300	70847047	930	930	930	930	0
70	20231218	184200	70847047	930	930	930	930	0
71	20231218	184100	70847047	930	930	930	930	0
72	20231218	184000	70847047	930	930	930	930	0
73	20231218	183900	70847047	930	930	930	930	0
74	20231218	183800	70847047	930	930	930	930	0
75	20231218	183700	70847047	930	930	930	930	0
76	20231218	183600	70847047	930	930	930	930	0
77	20231218	183500	70847047	930	930	930	930	0
78	20231218	183400	70847047	930	930	930	930	0
79	20231218	183300	70847047	930	930	930	930	0
80	20231218	183200	70847047	930	930	930	930	0
81	20231218	183100	70847047	930	930	930	930	0
82	20231218	183000	70847047	930	930	930	930	0
83	20231218	182900	70847047	930	930	930	930	0
84	20231218	182800	70847047	930	930	930	930	0
85	20231218	182700	70847047	930	930	930	930	0
86	20231218	182600	70847047	930	930	930	930	0
87	20231218	182500	70847047	930	930	930	930	0
88	20231218	182400	70847047	930	930	930	930	0
89	20231218	182300	70847047	930	930	930	930	0
90	20231218	182200	70847047	930	930	930	930	0
91	20231218	182100	70847047	930	930	930	930	0
92	20231218	182000	70847047	930	930	930	930	548
93	20231218	181900	70847047	930	930	930	930	0
94	20231218	181800	70847047	930	930	930	930	0
95	20231218	181700	70847047	930	930	930	930	0
96	20231218	181600	70847047	930	930	930	930	0
97	20231218	181500	70847047	930	930	930	930	0
98	20231218	181400	70847047	930	930	930	930	0
99	20231218	181300	70847047	930	930	930	930	0
100	20231218	181200	70847047	930	930	930	930	0
101	20231218	181100	70847047	930	930	930	930	0
102	20231218	181000	70847047	930	930	930	930	0
103	20231218	180900	70847047	930	930	930	930	0
104	20231218	180800	70847047	930	930	930	930	0
105	20231218	180700	70847047	930	930	930	930	0
106	20231218	180600	70847047	930	930	930	930	0
107	20231218	180500	70847047	930	930	930	930	0
108	20231218	180400	70847047	930	930	930	930	0
109	20231218	180300	70847047	930	930	930	930	0
110	20231218	180200	70847047	930	930	930	930	0
111	20231218	180100	70847047	930	930	930	930	0
112	20231218	180000	70847047	930	930	930	930	0
113	20231218	175900	70847047	930	930	930	930	0
114	20231218	175800	70847047	930	930	930	930	0
115	20231218	175700	70847047	930	930	930	930	0
116	20231218	175600	70847047	930	930	930	930	0
117	20231218	175500	70847047	930	930	930	930	0
118	20231218	175400	70847047	930	930	930	930	0
119	20231218	175300	70847047	930	930	930	930	0
120	20231218	175200	70847047	930	930	930	930	0
121	20231218	175100	70847047	930	930	930	930	0
122	20231218	175000	70847047	930	930	930	930	548
123	20231218	174900	70847047	930	930	930	930	0
124	20231218	174800	70847047	930	930	930	930	0
125	20231218	174700	70847047	930	930	930	930	0
126	20231218	174600	70847047	930	930	930	930	0
127	20231218	174500	70847047	930	930	930	930	0
128	20231218	174400	70847047	930	930	930	930	0
129	20231218	174300	70847047	930	930	930	930	0
130	20231218	174200	70847047	930	930	930	930	0
131	20231218	174100	70847047	930	930	930	930	0
132	20231218	174000	70847047	930	930	930	930	0
133	20231218	173900	70847047	930	930	930	930	0
134	20231218	173800	70847047	930	930	930	930	0
135	20231218	173700	70847047	930	930	930	930	0
136	20231218	173600	70847047	930	930	930	930	0
137	20231218	173500	70847047	930	930	930	930	0
138	20231218	173400	70847047	930	930	930	930	0
139	20231218	173300	70847047	930	930	930	930	0
140	20231218	173200	70847047	930	930	930	930	0
141	20231218	173100	70847047	930	930	930	930	0
142	20231218	173000	70847047	930	930	930	930	0
143	20231218	172900	70847047	930	930	930	930	0
144	20231218	172800	70847047	930	930	930	930	0
145	20231218	172700	70847047	930	930	930	930	0
146	20231218	172600	70847047	930	930	930	930	0
147	20231218	172500	70847047	930	930	930	930	0
148	20231218	172400	70847047	930	930	930	930	0
149	20231218	172300	70847047	930	930	930	930	0
150	20231218	172200	70847047	930	930	930	930	0
151	20231218	172100	70847047	930	930	930	930	0
152	20231218	172000	70847047	930	930	930	930	548
153	20231218	171900	70847047	930	930	930	930	0
154	20231218	171800	70847047	930	930	930	930	0
155	20231218	171700	70847047	930	930	930	930	0
156	20231218	171600	70847047	930	930	930	930	0
157	20231218	171500	70847047	930	930	930	930	0
158	20231218	171400	70847047	930	930	930	930	0
159	20231218	171300	70847047	930	930	930	930	0
160	20231218	171200	70847047	930	930	930	930	0
161	20231218	171100	70847047	930	930	930	930	0
162	20231218	171000	70847047	930	930	930	930	0
163	20231218	170900	70847047	930	930	930	930	0
164	20231218	170800	70847047	930	930	930	930	0
165	20231218	170700	70847047	930	930	930	930	0
166	20231218	170600	70847047	930	930	930	930	0
167	20231218	170500	70847047	930	930	930	930	0
168	20231218	170400	70847047	930	930	930	930	0
169	20231218	170300	70847047	930	930	930	930	0
170	20231218	170200	70847047	930	930	930	930	0
171	20231218	170100	70847047	930	930	930	930	0
172	20231218	170000	70847047	930	930	930	930	0
173	20231218	165900	70847047	930	930	930	930	0
174	20231218	165800	70847047	930	930	930	930	0
175	20231218	165700	70847047	930	930	930	930	0
176	20231218	165600	70847047	930	930	930	930	0
177	20231218	165500	70847047	930	930	930	930	0
178	20231218	165400	70847047	930	930	930	930	0
179	20231218	165300	70847047	930	930	930	930	0
180	20231218	165200	70847047	930	930	930	930	0
181	20231218	165100	70847047	930	930	930	930	0
182	20231218	165000	70847047	930	930	930	930	548
183	20231218	164900	70847047	930	930	930	930	0
184	20231218	164800	70847047	930	930	930	930	0
185	20231218	164700	70847047	930	930	930	930	0
186	20231218	164600	70847047	930	930	930	930	0
187	20231218	164500	70847047	930	930	930	930	0
188	20231218	164400	70847047	930	930	930	930	0
189	20231218	164300	70847047	930	930	930	930	0
190	20231218	164200	70847047	930	930	930	930	0
191	20231218	164100	70847047	930	930	930	930	0
192	20231218	164000	70847047	930	930	930	930	0
193	20231218	163900	70847047	930	930	930	930	0
194	20231218	163800	70847047	930	930	930	930	0
195	20231218	163700	70847047	930	930	930	930	0
196	20231218	163600	70847047	930	930	930	930	0
197	20231218	163500	70847047	930	930	930	930	0
198	20231218	163400	70847047	930	930	930	930	0
199	20231218	163300	70847047	930	930	930	930	0
200	20231218	163200	70847047	930	930	930	930	0
201	20231218	163100	70847047	930	930	930	930	0
202	20231218	163000	70847047	930	930	930	930	0
203	20231218	162900	70847047	930	930	930	930	0
204	20231218	162800	70847047	930	930	930	930	0
205	20231218	162700	70847047	930	930	930	930	0
206	20231218	162600	70847047	930	930	930	930	0
207	20231218	162500	70847047	930	930	930	930	0
208	20231218	162400	70847047	930	930	930	930	0
209	20231218	162300	70847047	930	930	930	930	0
210	20231218	162200	70847047	930	930	930	930	0
211	20231218	162100	70847047	930	930	930	930	0
212	20231218	162000	70847047	930	930	930	930	548
213	20231218	161900	70847047	930	930	930	930	0
214	20231218	161800	70847047	930	930	930	930	0
215	20231218	161700	70847047	930	930	930	930	0
216	20231218	161600	70847047	930	930	930	930	0
217	20231218	161500	70847047	930	930	930	930	0
218	20231218	161400	70847047	930	930	930	930	0
219	20231218	161300	70847047	930	930	930	930	0
220	20231218	161200	70847047	930	930	930	930	0
221	20231218	161100	70847047	930	930	930	930	0
222	20231218	161000	70847047	930	930	930	930	0
223	20231218	160900	70847047	930	930	930	930	0
224	20231218	160800	70847047	930	930	930	930	0
225	20231218	160700	70847047	930	930	930	930	0
226	20231218	160600	70847047	930	930	930	930	0
227	20231218	160500	70847047	930	930	930	930	0
228	20231218	160400	70847047	930	930	930	930	0
229	20231218	160300	70847047	930	930	930	930	0
230	20231218	160200	70847047	930	930	930	930	0
231	20231218	160100	70847047	930	930	930	930	0
232	20231218	160000	70847047	930	930	930	930	0
233	20231218	155900	70847047	930	930	930	930	0
234	20231218	155800	70847047	930	930	930	930	0
235	20231218	155700	70847047	930	930	930	930	0
236	20231218	155600	70847047	930	930	930	930	0
237	20231218	155500	70847047	930	930	930	930	0
238	20231218	155400	70847047	930	930	930	930	0
239	20231218	155300	70847047	930	930	930	930	0
240	20231218	155200	70847047	930	930	930	930	0
241	20231218	155100	70847047	930	930	930	930	0
242	20231218	155000	70847047	930	930	930	930	548
243	20231218	154900	70847047	930	930	930	930	0
244	20231218	154800	70847047	930	930	930	930	0
245	20231218	154700	70847047	930	930	930	930	0
246	20231218	154600	70847047	930	930	930	930	0
247	20231218	154500	70847047	930	930	930	930	0
248	20231218	154400	70847047	930	930	930	930	0
249	20231218	154300	70847047	930	930	930	930	0
250	20231218	154200	70847047	930	930	930	930	0
251	20231218	154100	70847047	930	930	930	930	0
252	20231218	154000	70847047	930	930	930	930	0
253	20231218	153900	70847047	930	930	930	930	0
254	20231218	153800	70847047	930	930	930	930	0
255	20231218	153700	70847047	930	930	930	930	0
256	20231218	153600	70847047	930	930	930	930	0
257	20231218	153500	70847047	930	930	930	930	0
258	20231218	153400	70847047	930	930	930	930	0
259	20231218	153300	70847047	930	930	930	930	0
260	20231218	153200	70847047	930	930	930	930	0
261	20231218	153100	70847047	930	930	930	930	0
262	20231218	153000	70847047	930	930	930	930	548
263	20231218	152900	70337407	929	929	929	929	0
264	20231218	152800	70337407	929	929	929	929	0
265	20231218	152700	70337407	929	929	929	929	0
266	20231218	152600	70337407	929	929	929	929	0
267	20231218	152500	70337407	929	929	929	929	0
268	20231218	152400	70337407	929	929	929	929	0
269	20231218	152300	70337407	929	929	929	929	0
270	20231218	152200	70337407	929	929	929	929	0
271	20231218	152100	70337407	929	929	929	929	0
272	20231218	152000	70337407	929	929	929	929	0
273	20231218	151900	70337407	929	929	929	929	0
274	20231218	151800	70337407	929	929	929	929	0
275	20231218	151700	70337407	929	929	929	929	0
276	20231218	151600	70337407	929	929	929	929	0
277	20231218	151500	70337407	929	929	929	929	0
278	20231218	151400	70337407	929	927	929	927	1206
279	20231218	151300	69218217	926	921	926	921	9129
280	20231218	151200	60777753	914	914	914	914	0
281	20231218	151100	60777753	914	914	914	914	0
282	20231218	151000	60777753	914	914	914	914	0
283	20231218	150900	60777753	914	914	914	914	200
284	20231218	150800	60594953	921	921	921	921	0
285	20231218	150700	60594953	921	921	921	921	0
286	20231218	150600	60594953	921	921	921	921	0
287	20231218	150500	60594953	921	921	921	921	0
288	20231218	150400	60594953	921	921	921	921	0
289	20231218	150300	60594953	921	921	921	921	1
290	20231218	150200	60594032	911	911	911	911	0
291	20231218	150100	60594032	911	911	911	911	0
292	20231218	150000	60594032	911	911	911	911	0
293	20231218	145900	60594032	911	911	911	911	0
294	20231218	145800	60594032	911	911	911	911	0
295	20231218	145700	60594032	911	911	911	911	0
296	20231218	145600	60594032	911	911	911	911	0
297	20231218	145500	60594032	911	911	911	911	500
298	20231218	145400	60138532	921	921	921	921	1
299	20231218	145300	60137611	912	917	917	912	3000
300	20231218	145200	57397068	917	917	917	917	600
301	20231218	145100	56846868	917	919	919	917	1500
302	20231218	145000	55470298	920	920	920	920	1
303	20231218	144900	55469378	920	920	920	920	299
304	20231218	144800	55194298	921	921	921	921	72
305	20231218	144700	55127986	924	924	924	924	0
306	20231218	144600	55127986	924	924	924	924	0
307	20231218	144500	55127986	924	924	924	924	1
308	20231218	144400	55127062	921	921	921	921	100
309	20231218	144300	55034962	921	921	921	921	98
310	20231218	144200	54944704	920	920	920	920	0
311	20231218	144100	54944704	920	921	921	920	82
312	20231218	144000	54869184	921	921	921	921	80
313	20231218	143900	54795504	920	921	921	920	230
314	20231218	143800	54583684	921	921	921	921	200
315	20231218	143700	54399484	923	924	924	923	899
316	20231218	143600	53569047	924	924	924	924	1
317	20231218	143500	53568123	924	924	924	924	150
318	20231218	143400	53429523	924	924	924	924	122
319	20231218	143300	53316795	924	924	924	924	30
320	20231218	143200	53289075	923	923	923	923	0
321	20231218	143100	53289075	923	923	923	923	40
322	20231218	143000	53252155	923	923	923	923	4
323	20231218	142900	53248463	923	923	923	923	0
324	20231218	142800	53248463	923	923	923	923	0
325	20231218	142700	53248463	923	923	923	923	1
326	20231218	142600	53247540	921	921	921	921	12
327	20231218	142500	53236488	923	923	923	923	0
328	20231218	142400	53236488	923	923	923	923	0
329	20231218	142300	53236488	923	923	923	923	0
330	20231218	142200	53236488	923	923	923	923	0
331	20231218	142100	53236488	923	923	923	923	0
332	20231218	142000	53236488	923	923	923	923	1000
333	20231218	141900	52313488	923	923	923	923	1
334	20231218	141800	52312565	922	922	922	922	0
335	20231218	141700	52312565	922	922	922	922	13
336	20231218	141600	52300579	921	921	921	921	0
337	20231218	141500	52300579	921	921	921	921	0
338	20231218	141400	52300579	921	921	921	921	0
339	20231218	141300	52300579	921	921	921	921	6
340	20231218	141200	52295053	922	922	922	922	0
341	20231218	141100	52295053	922	922	922	922	10
342	20231218	141000	52285833	922	923	923	922	2
343	20231218	140900	52283988	923	923	923	923	0
344	20231218	140800	52283988	923	923	923	923	0
345	20231218	140700	52283988	923	923	923	923	0
346	20231218	140600	52283988	923	923	923	923	0
347	20231218	140500	52283988	923	923	923	923	0
348	20231218	140400	52283988	923	923	923	923	0
349	20231218	140300	52283988	923	923	923	923	1000
350	20231218	140200	51360988	920	920	920	920	0
351	20231218	140100	51360988	920	916	920	916	21
352	20231218	140000	51341748	916	916	916	916	0
353	20231218	135900	51341748	916	916	916	916	4
354	20231218	135800	51338084	920	920	920	920	0
355	20231218	135700	51338084	920	920	920	920	0
356	20231218	135600	51338084	920	920	920	920	0
357	20231218	135500	51338084	920	916	920	916	2
358	20231218	135400	51336248	920	920	920	920	0
359	20231218	135300	51336248	920	920	920	920	0
360	20231218	135200	51336248	920	920	920	920	1
361	20231218	135100	51335328	922	922	922	922	0
362	20231218	135000	51335328	922	922	922	922	0
363	20231218	134900	51335328	922	922	922	922	0
364	20231218	134800	51335328	922	924	924	922	209
365	20231218	134700	51142612	924	924	924	924	0
366	20231218	134600	51142612	924	924	924	924	0
367	20231218	134500	51142612	924	924	924	924	0
368	20231218	134400	51142612	924	924	924	924	0
369	20231218	134300	51142612	924	924	924	924	1
370	20231218	134200	51141688	916	916	916	916	0
371	20231218	134100	51141688	916	916	916	916	0
372	20231218	134000	51141688	916	916	916	916	0
373	20231218	133900	51141688	916	916	916	916	20
374	20231218	133800	51123368	916	916	916	916	50
375	20231218	133700	51077568	916	916	916	916	0
376	20231218	133600	51077568	916	924	924	916	4
377	20231218	133500	51073896	924	924	924	924	0
378	20231218	133400	51073896	924	924	924	924	1
379	20231218	133300	51072972	923	923	923	923	1
380	20231218	133200	51072049	924	924	924	924	0
381	20231218	133100	51072049	924	924	924	924	0
382	20231218	133000	51072049	924	924	924	924	0
383	20231218	132900	51072049	924	924	924	924	0
384	20231218	132800	51072049	924	924	924	924	2
385	20231218	132700	51070201	924	924	924	924	11
386	20231218	132600	51060037	924	924	924	924	1
387	20231218	132500	51059113	916	916	916	916	0
388	20231218	132400	51059113	916	916	916	916	0
389	20231218	132300	51059113	916	916	916	916	0
390	20231218	132200	51059113	916	916	916	916	0
391	20231218	132100	51059113	916	916	916	916	7
392	20231218	132000	51052701	924	924	924	924	0
393	20231218	131900	51052701	924	924	924	924	0
394	20231218	131800	51052701	924	924	924	924	0
395	20231218	131700	51052701	924	924	924	924	101
396	20231218	131600	50959377	924	924	924	924	0
397	20231218	131500	50959377	924	924	924	924	0
398	20231218	131400	50959377	924	924	924	924	0
399	20231218	131300	50959377	924	924	924	924	0
400	20231218	131200	50959377	924	924	924	924	0
401	20231218	131100	50959377	924	924	924	924	0
402	20231218	131000	50959377	924	924	924	924	2
403	20231218	130900	50957529	924	924	924	924	0
404	20231218	130800	50957529	924	924	924	924	1
405	20231218	130700	50956605	924	924	924	924	0
406	20231218	130600	50956605	924	924	924	924	0
407	20231218	130500	50956605	924	924	924	924	8
408	20231218	130400	50949213	925	925	925	925	0
409	20231218	130300	50949213	925	925	925	925	0
410	20231218	130200	50949213	925	925	925	925	0
411	20231218	130100	50949213	925	925	925	925	0
412	20231218	130000	50949213	925	925	925	925	0
413	20231218	125900	50949213	925	925	925	925	1
414	20231218	125800	50948288	925	925	925	925	0
415	20231218	125700	50948288	925	925	925	925	0
416	20231218	125600	50948288	925	925	925	925	0
417	20231218	125500	50948288	925	925	925	925	0
418	20231218	125400	50948288	925	925	925	925	0
419	20231218	125300	50948288	925	925	925	925	0
420	20231218	125200	50948288	925	925	925	925	0
421	20231218	125100	50948288	925	925	925	925	0
422	20231218	125000	50948288	925	925	925	925	1
423	20231218	124900	50947363	915	915	915	915	0
424	20231218	124800	50947363	915	915	915	915	0
425	20231218	124700	50947363	915	915	915	915	0
426	20231218	124600	50947363	915	915	915	915	0
427	20231218	124500	50947363	915	915	915	915	35
428	20231218	124400	50915338	916	916	916	916	0
429	20231218	124300	50915338	916	916	916	916	0
430	20231218	124200	50915338	916	916	916	916	500
431	20231218	124100	50457338	926	926	926	926	1
432	20231218	124000	50456412	926	926	926	926	0
433	20231218	123900	50456412	926	926	926	926	0
434	20231218	123800	50456412	926	926	926	926	0
435	20231218	123700	50456412	926	926	926	926	0
436	20231218	123600	50456412	926	926	926	926	0
437	20231218	123500	50456412	926	926	926	926	0
438	20231218	123400	50456412	926	926	926	926	0
439	20231218	123300	50456412	926	926	926	926	1
440	20231218	123200	50455486	926	926	926	926	1
441	20231218	123100	50454560	925	925	925	925	0
442	20231218	123000	50454560	925	925	925	925	0
443	20231218	122900	50454560	925	925	925	925	0
444	20231218	122800	50454560	925	925	925	925	0
445	20231218	122700	50454560	925	925	925	925	0
446	20231218	122600	50454560	925	925	925	925	0
447	20231218	122500	50454560	925	923	925	923	1300
448	20231218	122400	49252868	923	923	923	923	1
449	20231218	122300	49251945	923	923	923	923	0
450	20231218	122200	49251945	923	923	923	923	0
451	20231218	122100	49251945	923	923	923	923	0
452	20231218	122000	49251945	923	923	923	923	0
453	20231218	121900	49251945	923	923	923	923	0
454	20231218	121800	49251945	923	923	923	923	0
455	20231218	121700	49251945	923	923	923	923	0
456	20231218	121600	49251945	923	923	923	923	0
457	20231218	121500	49251945	923	923	923	923	1
458	20231218	121400	49251022	923	923	923	923	0
459	20231218	121300	49251022	923	923	923	923	0
460	20231218	121200	49251022	923	923	923	923	0
461	20231218	121100	49251022	923	923	923	923	0
462	20231218	121000	49251022	923	923	923	923	2
463	20231218	120900	49249176	923	923	923	923	0
464	20231218	120800	49249176	923	923	923	923	0
465	20231218	120700	49249176	923	923	923	923	0
466	20231218	120600	49249176	923	923	923	923	1
467	20231218	120500	49248253	913	913	913	913	0
468	20231218	120400	49248253	913	913	913	913	0
469	20231218	120300	49248253	913	913	913	913	0
470	20231218	120200	49248253	913	913	913	913	0
471	20231218	120100	49248253	913	913	913	913	0
472	20231218	120000	49248253	913	913	913	913	0
473	20231218	115900	49248253	913	913	913	913	7
474	20231218	115800	49241862	923	923	923	923	0
475	20231218	115700	49241862	923	923	923	923	1
476	20231218	115600	49240939	912	912	912	912	0
477	20231218	115500	49240939	912	912	912	912	71
478	20231218	115400	49176187	912	921	921	910	11241
479	20231218	115300	38926677	927	927	927	927	0
480	20231218	115200	38926677	927	927	927	927	0
481	20231218	115100	38926677	927	927	927	927	0
482	20231218	115000	38926677	927	927	927	927	0
483	20231218	114900	38926677	927	927	927	927	0
484	20231218	114800	38926677	927	927	927	927	1
485	20231218	114700	38925750	921	921	921	921	0
486	20231218	114600	38925750	921	921	921	921	0
487	20231218	114500	38925750	921	921	921	921	0
488	20231218	114400	38925750	921	921	921	921	0
489	20231218	114300	38925750	921	921	921	921	5
490	20231218	114200	38921145	927	927	927	927	0
491	20231218	114100	38921145	927	927	927	927	0
492	20231218	114000	38921145	927	927	927	927	1
493	20231218	113900	38920218	927	927	927	927	0
494	20231218	113800	38920218	927	927	927	927	0
495	20231218	113700	38920218	927	927	927	927	0
496	20231218	113600	38920218	927	927	927	927	0
497	20231218	113500	38920218	927	927	927	927	0
498	20231218	113400	38920218	927	927	927	927	0
499	20231218	113300	38920218	927	927	927	927	0
500	20231218	113200	38920218	927	927	927	927	0
501	20231218	113100	38920218	927	927	927	927	1
502	20231218	113000	38919291	927	927	927	927	0
503	20231218	112900	38919291	927	927	927	927	0
504	20231218	112800	38919291	927	927	927	927	3
505	20231218	112700	38916510	927	927	927	927	0
506	20231218	112600	38916510	927	927	927	927	0
507	20231218	112500	38916510	927	927	927	927	0
508	20231218	112400	38916510	927	927	927	927	0
509	20231218	112300	38916510	927	927	927	927	0
510	20231218	112200	38916510	927	927	927	927	1
511	20231218	112100	38915583	927	927	927	927	0
512	20231218	112000	38915583	927	927	927	927	0
513	20231218	111900	38915583	927	927	927	927	0
514	20231218	111800	38915583	927	927	927	927	0
515	20231218	111700	38915583	927	927	927	927	71
516	20231218	111600	38849766	927	925	927	925	83
517	20231218	111500	38772989	925	925	925	925	0
518	20231218	111400	38772989	925	925	925	925	0
519	20231218	111300	38772989	925	924	925	924	3801
520	20231218	111200	35257165	924	924	924	924	0
521	20231218	111100	35257165	924	924	924	924	0
522	20231218	111000	35257165	924	924	924	924	2
523	20231218	110900	35255317	924	924	924	924	0
524	20231218	110800	35255317	924	924	924	924	0
525	20231218	110700	35255317	924	924	924	924	0
526	20231218	110600	35255317	924	924	924	924	0
527	20231218	110500	35255317	924	924	924	924	0
528	20231218	110400	35255317	924	924	924	924	1
529	20231218	110300	35254393	924	924	924	924	0
530	20231218	110200	35254393	924	924	924	924	368
531	20231218	110100	34914361	924	924	924	924	0
532	20231218	110000	34914361	924	924	924	924	0
533	20231218	105900	34914361	924	924	924	924	0
534	20231218	105800	34914361	924	924	924	924	0
535	20231218	105700	34914361	924	924	924	924	0
536	20231218	105600	34914361	924	924	924	924	0
537	20231218	105500	34914361	924	924	924	924	1
538	20231218	105400	34913437	924	924	924	924	0
539	20231218	105300	34913437	924	924	924	924	0
540	20231218	105200	34913437	924	924	924	924	0
541	20231218	105100	34913437	924	924	924	924	0
542	20231218	105000	34913437	924	924	924	924	0
543	20231218	104900	34913437	924	924	924	924	0
544	20231218	104800	34913437	924	924	924	924	0
545	20231218	104700	34913437	924	924	924	924	1
546	20231218	104600	34912513	914	914	914	914	0
547	20231218	104500	34912513	914	921	921	914	2373
548	20231218	104400	32737453	925	925	925	925	0
549	20231218	104300	32737453	925	925	925	925	5
550	20231218	104200	32732828	925	925	925	925	0
551	20231218	104100	32732828	925	925	925	925	0
552	20231218	104000	32732828	925	925	925	925	0
553	20231218	103900	32732828	925	925	925	925	0
554	20231218	103800	32732828	925	925	925	925	1
555	20231218	103700	32731903	925	925	925	925	0
556	20231218	103600	32731903	925	925	925	925	0
557	20231218	103500	32731903	925	925	925	925	0
558	20231218	103400	32731903	925	925	925	925	0
559	20231218	103300	32731903	925	924	925	924	5000
560	20231218	103200	28108765	924	924	924	924	0
561	20231218	103100	28108765	924	924	924	924	0
562	20231218	103000	28108765	924	924	924	924	126
563	20231218	102900	27992341	924	924	924	924	1
564	20231218	102800	27991417	924	924	924	924	0
565	20231218	102700	27991417	924	924	924	924	686
566	20231218	102600	27357553	924	924	924	924	1
567	20231218	102500	27356629	924	924	924	924	6
568	20231218	102400	27351085	925	925	925	925	0
569	20231218	102300	27351085	925	925	925	925	0
570	20231218	102200	27351085	925	925	925	925	0
571	20231218	102100	27351085	925	925	925	925	0
572	20231218	102000	27351085	925	925	925	925	1
573	20231218	101900	27350160	924	924	924	924	0
574	20231218	101800	27350160	924	924	924	924	0
575	20231218	101700	27350160	924	924	924	924	0
576	20231218	101600	27350160	924	924	924	924	0
577	20231218	101500	27350160	924	924	924	924	0
578	20231218	101400	27350160	924	924	924	924	2
579	20231218	101300	27348312	925	925	925	925	0
580	20231218	101200	27348312	925	925	925	925	0
581	20231218	101100	27348312	925	925	925	925	1
582	20231218	101000	27347387	925	925	925	925	2
583	20231218	100900	27345537	925	925	925	925	0
584	20231218	100800	27345537	925	925	925	925	0
585	20231218	100700	27345537	925	925	925	925	1
586	20231218	100600	27344612	925	925	925	925	0
587	20231218	100500	27344612	925	925	925	925	0
588	20231218	100400	27344612	925	925	925	925	1831
589	20231218	100300	25650937	925	925	925	925	0
590	20231218	100200	25650937	925	925	925	925	1
591	20231218	100100	25650012	922	922	922	922	2
592	20231218	100000	25648168	925	925	925	925	11
593	20231218	095900	25637993	925	924	925	924	590
594	20231218	095800	25092832	925	925	925	925	0
595	20231218	095700	25092832	925	925	925	925	0
596	20231218	095600	25092832	925	925	925	925	0
597	20231218	095500	25092832	925	925	925	925	0
598	20231218	095400	25092832	925	925	925	925	1
599	20231218	095300	25091907	925	925	925	925	0
600	20231218	095200	25091907	925	925	925	925	10094
601	20231218	095100	15754957	921	921	921	921	0
602	20231218	095000	15754957	921	921	921	921	0
603	20231218	094900	15754957	921	921	921	921	0
604	20231218	094800	15754957	921	921	921	921	4000
605	20231218	094700	12070957	925	925	925	925	288
606	20231218	094600	11804557	925	925	925	925	0
607	20231218	094500	11804557	925	925	925	925	284
608	20231218	094400	11541857	925	925	925	925	405
609	20231218	094300	11167232	925	925	925	925	10
610	20231218	094200	11157982	925	925	925	925	133
611	20231218	094100	11034957	925	925	925	925	2
612	20231218	094000	11033107	925	924	925	924	2501
613	20231218	093900	8720670	924	924	924	924	0
614	20231218	093800	8720670	924	924	924	924	0
615	20231218	093700	8720670	924	924	924	924	1644
616	20231218	093600	7201614	924	923	924	923	426
617	20231218	093500	6808190	923	923	923	923	0
618	20231218	093400	6808190	923	923	923	923	10
619	20231218	093300	6798960	925	925	925	925	0
620	20231218	093200	6798960	925	925	925	925	0
621	20231218	093100	6798960	925	925	925	925	0
622	20231218	093000	6798960	925	925	925	925	0
623	20231218	092900	6798960	925	925	925	925	0
624	20231218	092800	6798960	925	925	925	925	0
625	20231218	092700	6798960	925	925	925	925	5
626	20231218	092600	6794335	925	925	925	925	0
627	20231218	092500	6794335	925	925	925	925	0
628	20231218	092400	6794335	925	925	925	925	0
629	20231218	092300	6794335	925	922	925	921	1815
630	20231218	092200	5121974	927	927	927	927	0
631	20231218	092100	5121974	927	927	927	927	0
632	20231218	092000	5121974	927	927	927	927	0
633	20231218	091900	5121974	927	927	927	927	0
634	20231218	091800	5121974	927	927	927	927	1
635	20231218	091700	5121047	927	927	927	927	0
636	20231218	091600	5121047	927	927	927	927	0
637	20231218	091500	5121047	927	927	927	927	1
638	20231218	091400	5120120	928	928	928	928	0
639	20231218	091300	5120120	928	928	928	928	0
640	20231218	091200	5120120	928	928	928	928	0
641	20231218	091100	5120120	928	928	928	928	0
642	20231218	091000	5120120	928	928	928	928	5
643	20231218	090900	5115480	928	928	928	928	1
644	20231218	090800	5114552	922	922	922	922	103
645	20231218	090700	5019586	922	922	922	922	48
646	20231218	090600	4975330	922	922	922	922	436
647	20231218	090500	4573338	932	932	932	932	53
648	20231218	090400	4523942	947	947	947	947	0
649	20231218	090300	4523942	947	910	947	910	1957
650	20231218	090200	2715383	915	915	915	915	100
651	20231218	090100	2623883	915	913	915	910	2429
652	20231218	090000	413118	915	940	940	911	443