KissMeData/079190/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	104185300	913	913	913	913	316
3	20231221	194800	104185300	913	913	913	913	0
4	20231221	194700	104185300	913	913	913	913	0
5	20231221	194600	104185300	913	913	913	913	0
6	20231221	194500	104185300	913	913	913	913	0
7	20231221	194400	104185300	913	913	913	913	0
8	20231221	194300	104185300	913	913	913	913	0
9	20231221	194200	104185300	913	913	913	913	0
10	20231221	194100	104185300	913	913	913	913	0
11	20231221	194000	104185300	913	913	913	913	0
12	20231221	193900	104185300	913	913	913	913	0
13	20231221	193800	104185300	913	913	913	913	0
14	20231221	193700	104185300	913	913	913	913	0
15	20231221	193600	104185300	913	913	913	913	0
16	20231221	193500	104185300	913	913	913	913	0
17	20231221	193400	104185300	913	913	913	913	0
18	20231221	193300	104185300	913	913	913	913	0
19	20231221	193200	104185300	913	913	913	913	0
20	20231221	193100	104185300	913	913	913	913	0
21	20231221	193000	104185300	913	913	913	913	0
22	20231221	192900	104185300	913	913	913	913	0
23	20231221	192800	104185300	913	913	913	913	0
24	20231221	192700	104185300	913	913	913	913	0
25	20231221	192600	104185300	913	913	913	913	0
26	20231221	192500	104185300	913	913	913	913	0
27	20231221	192400	104185300	913	913	913	913	0
28	20231221	192300	104185300	913	913	913	913	0
29	20231221	192200	104185300	913	913	913	913	0
30	20231221	192100	104185300	913	913	913	913	0
31	20231221	192000	104185300	913	913	913	913	0
32	20231221	191900	104185300	913	913	913	913	316
33	20231221	191800	104185300	913	913	913	913	0
34	20231221	191700	104185300	913	913	913	913	0
35	20231221	191600	104185300	913	913	913	913	0
36	20231221	191500	104185300	913	913	913	913	0
37	20231221	191400	104185300	913	913	913	913	0
38	20231221	191300	104185300	913	913	913	913	0
39	20231221	191200	104185300	913	913	913	913	0
40	20231221	191100	104185300	913	913	913	913	0
41	20231221	191000	104185300	913	913	913	913	0
42	20231221	190900	104185300	913	913	913	913	0
43	20231221	190800	104185300	913	913	913	913	0
44	20231221	190700	104185300	913	913	913	913	0
45	20231221	190600	104185300	913	913	913	913	0
46	20231221	190500	104185300	913	913	913	913	0
47	20231221	190400	104185300	913	913	913	913	0
48	20231221	190300	104185300	913	913	913	913	0
49	20231221	190200	104185300	913	913	913	913	0
50	20231221	190100	104185300	913	913	913	913	0
51	20231221	190000	104185300	913	913	913	913	0
52	20231221	185900	104185300	913	913	913	913	0
53	20231221	185800	104185300	913	913	913	913	0
54	20231221	185700	104185300	913	913	913	913	0
55	20231221	185600	104185300	913	913	913	913	0
56	20231221	185500	104185300	913	913	913	913	0
57	20231221	185400	104185300	913	913	913	913	0
58	20231221	185300	104185300	913	913	913	913	0
59	20231221	185200	104185300	913	913	913	913	0
60	20231221	185100	104185300	913	913	913	913	0
61	20231221	185000	104185300	913	913	913	913	0
62	20231221	184900	104185300	913	913	913	913	316
63	20231221	184800	104185300	913	913	913	913	0
64	20231221	184700	104185300	913	913	913	913	0
65	20231221	184600	104185300	913	913	913	913	0
66	20231221	184500	104185300	913	913	913	913	0
67	20231221	184400	104185300	913	913	913	913	0
68	20231221	184300	104185300	913	913	913	913	0
69	20231221	184200	104185300	913	913	913	913	0
70	20231221	184100	104185300	913	913	913	913	0
71	20231221	184000	104185300	913	913	913	913	0
72	20231221	183900	104185300	913	913	913	913	0
73	20231221	183800	104185300	913	913	913	913	0
74	20231221	183700	104185300	913	913	913	913	0
75	20231221	183600	104185300	913	913	913	913	0
76	20231221	183500	104185300	913	913	913	913	0
77	20231221	183400	104185300	913	913	913	913	0
78	20231221	183300	104185300	913	913	913	913	0
79	20231221	183200	104185300	913	913	913	913	0
80	20231221	183100	104185300	913	913	913	913	0
81	20231221	183000	104185300	913	913	913	913	0
82	20231221	182900	104185300	913	913	913	913	0
83	20231221	182800	104185300	913	913	913	913	0
84	20231221	182700	104185300	913	913	913	913	0
85	20231221	182600	104185300	913	913	913	913	0
86	20231221	182500	104185300	913	913	913	913	0
87	20231221	182400	104185300	913	913	913	913	0
88	20231221	182300	104185300	913	913	913	913	0
89	20231221	182200	104185300	913	913	913	913	0
90	20231221	182100	104185300	913	913	913	913	0
91	20231221	182000	104185300	913	913	913	913	0
92	20231221	181900	104185300	913	913	913	913	316
93	20231221	181800	104185300	913	913	913	913	0
94	20231221	181700	104185300	913	913	913	913	0
95	20231221	181600	104185300	913	913	913	913	0
96	20231221	181500	104185300	913	913	913	913	0
97	20231221	181400	104185300	913	913	913	913	0
98	20231221	181300	104185300	913	913	913	913	0
99	20231221	181200	104185300	913	913	913	913	0
100	20231221	181100	104185300	913	913	913	913	0
101	20231221	181000	104185300	913	913	913	913	0
102	20231221	180900	104185300	913	913	913	913	0
103	20231221	180800	104185300	913	913	913	913	0
104	20231221	180700	104185300	913	913	913	913	0
105	20231221	180600	104185300	913	913	913	913	0
106	20231221	180500	104185300	913	913	913	913	0
107	20231221	180400	104185300	913	913	913	913	0
108	20231221	180300	104185300	913	913	913	913	0
109	20231221	180200	104185300	913	913	913	913	0
110	20231221	180100	104185300	913	913	913	913	0
111	20231221	180000	104185300	913	913	913	913	0
112	20231221	175900	104185300	913	913	913	913	0
113	20231221	175800	104185300	913	913	913	913	0
114	20231221	175700	104185300	913	913	913	913	0
115	20231221	175600	104185300	913	913	913	913	0
116	20231221	175500	104185300	913	913	913	913	0
117	20231221	175400	104185300	913	913	913	913	0
118	20231221	175300	104185300	913	913	913	913	0
119	20231221	175200	104185300	913	913	913	913	0
120	20231221	175100	104185300	913	913	913	913	0
121	20231221	175000	104185300	913	913	913	913	0
122	20231221	174900	104185300	913	913	913	913	316
123	20231221	174800	104185300	913	913	913	913	0
124	20231221	174700	104185300	913	913	913	913	0
125	20231221	174600	104185300	913	913	913	913	0
126	20231221	174500	104185300	913	913	913	913	0
127	20231221	174400	104185300	913	913	913	913	0
128	20231221	174300	104185300	913	913	913	913	0
129	20231221	174200	104185300	913	913	913	913	0
130	20231221	174100	104185300	913	913	913	913	0
131	20231221	174000	104185300	913	913	913	913	0
132	20231221	173900	104185300	913	913	913	913	0
133	20231221	173800	104185300	913	913	913	913	0
134	20231221	173700	104185300	913	913	913	913	0
135	20231221	173600	104185300	913	913	913	913	0
136	20231221	173500	104185300	913	913	913	913	0
137	20231221	173400	104185300	913	913	913	913	0
138	20231221	173300	104185300	913	913	913	913	0
139	20231221	173200	104185300	913	913	913	913	0
140	20231221	173100	104185300	913	913	913	913	0
141	20231221	173000	104185300	913	913	913	913	0
142	20231221	172900	104185300	913	913	913	913	0
143	20231221	172800	104185300	913	913	913	913	0
144	20231221	172700	104185300	913	913	913	913	0
145	20231221	172600	104185300	913	913	913	913	0
146	20231221	172500	104185300	913	913	913	913	0
147	20231221	172400	104185300	913	913	913	913	0
148	20231221	172300	104185300	913	913	913	913	0
149	20231221	172200	104185300	913	913	913	913	0
150	20231221	172100	104185300	913	913	913	913	0
151	20231221	172000	104185300	913	913	913	913	0
152	20231221	171900	104185300	913	913	913	913	316
153	20231221	171800	104185300	913	913	913	913	0
154	20231221	171700	104185300	913	913	913	913	0
155	20231221	171600	104185300	913	913	913	913	0
156	20231221	171500	104185300	913	913	913	913	0
157	20231221	171400	104185300	913	913	913	913	0
158	20231221	171300	104185300	913	913	913	913	0
159	20231221	171200	104185300	913	913	913	913	0
160	20231221	171100	104185300	913	913	913	913	0
161	20231221	171000	104185300	913	913	913	913	0
162	20231221	170900	104185300	913	913	913	913	0
163	20231221	170800	104185300	913	913	913	913	0
164	20231221	170700	104185300	913	913	913	913	0
165	20231221	170600	104185300	913	913	913	913	0
166	20231221	170500	104185300	913	913	913	913	0
167	20231221	170400	104185300	913	913	913	913	0
168	20231221	170300	104185300	913	913	913	913	0
169	20231221	170200	104185300	913	913	913	913	0
170	20231221	170100	104185300	913	913	913	913	0
171	20231221	170000	104185300	913	913	913	913	0
172	20231221	165900	104185300	913	913	913	913	0
173	20231221	165800	104185300	913	913	913	913	0
174	20231221	165700	104185300	913	913	913	913	0
175	20231221	165600	104185300	913	913	913	913	0
176	20231221	165500	104185300	913	913	913	913	0
177	20231221	165400	104185300	913	913	913	913	0
178	20231221	165300	104185300	913	913	913	913	0
179	20231221	165200	104185300	913	913	913	913	0
180	20231221	165100	104185300	913	913	913	913	0
181	20231221	165000	104185300	913	913	913	913	0
182	20231221	164900	104185300	913	913	913	913	316
183	20231221	164800	104185300	913	913	913	913	0
184	20231221	164700	104185300	913	913	913	913	0
185	20231221	164600	104185300	913	913	913	913	0
186	20231221	164500	104185300	913	913	913	913	0
187	20231221	164400	104185300	913	913	913	913	0
188	20231221	164300	104185300	913	913	913	913	0
189	20231221	164200	104185300	913	913	913	913	0
190	20231221	164100	104185300	913	913	913	913	0
191	20231221	164000	104185300	913	913	913	913	0
192	20231221	163900	104185300	913	913	913	913	0
193	20231221	163800	104185300	913	913	913	913	0
194	20231221	163700	104185300	913	913	913	913	0
195	20231221	163600	104185300	913	913	913	913	0
196	20231221	163500	104185300	913	913	913	913	0
197	20231221	163400	104185300	913	913	913	913	0
198	20231221	163300	104185300	913	913	913	913	0
199	20231221	163200	104185300	913	913	913	913	0
200	20231221	163100	104185300	913	913	913	913	0
201	20231221	163000	104185300	913	913	913	913	0
202	20231221	162900	104185300	913	913	913	913	0
203	20231221	162800	104185300	913	913	913	913	0
204	20231221	162700	104185300	913	913	913	913	0
205	20231221	162600	104185300	913	913	913	913	0
206	20231221	162500	104185300	913	913	913	913	0
207	20231221	162400	104185300	913	913	913	913	0
208	20231221	162300	104185300	913	913	913	913	0
209	20231221	162200	104185300	913	913	913	913	0
210	20231221	162100	104185300	913	913	913	913	0
211	20231221	162000	104185300	913	913	913	913	0
212	20231221	161900	104185300	913	913	913	913	316
213	20231221	161800	104185300	913	913	913	913	0
214	20231221	161700	104185300	913	913	913	913	0
215	20231221	161600	104185300	913	913	913	913	0
216	20231221	161500	104185300	913	913	913	913	0
217	20231221	161400	104185300	913	913	913	913	0
218	20231221	161300	104185300	913	913	913	913	0
219	20231221	161200	104185300	913	913	913	913	0
220	20231221	161100	104185300	913	913	913	913	0
221	20231221	161000	104185300	913	913	913	913	0
222	20231221	160900	104185300	913	913	913	913	0
223	20231221	160800	104185300	913	913	913	913	0
224	20231221	160700	104185300	913	913	913	913	0
225	20231221	160600	104185300	913	913	913	913	0
226	20231221	160500	104185300	913	913	913	913	0
227	20231221	160400	104185300	913	913	913	913	0
228	20231221	160300	104185300	913	913	913	913	0
229	20231221	160200	104185300	913	913	913	913	0
230	20231221	160100	104185300	913	913	913	913	0
231	20231221	160000	104185300	913	913	913	913	0
232	20231221	155900	104185300	913	913	913	913	0
233	20231221	155800	104185300	913	913	913	913	0
234	20231221	155700	104185300	913	913	913	913	0
235	20231221	155600	104185300	913	913	913	913	0
236	20231221	155500	104185300	913	913	913	913	0
237	20231221	155400	104185300	913	913	913	913	0
238	20231221	155300	104185300	913	913	913	913	0
239	20231221	155200	104185300	913	913	913	913	0
240	20231221	155100	104185300	913	913	913	913	0
241	20231221	155000	104185300	913	913	913	913	0
242	20231221	154900	104185300	913	913	913	913	316
243	20231221	154800	104185300	913	913	913	913	0
244	20231221	154700	104185300	913	913	913	913	0
245	20231221	154600	104185300	913	913	913	913	0
246	20231221	154500	104185300	913	913	913	913	0
247	20231221	154400	104185300	913	913	913	913	0
248	20231221	154300	104185300	913	913	913	913	0
249	20231221	154200	104185300	913	913	913	913	0
250	20231221	154100	104185300	913	913	913	913	0
251	20231221	154000	104185300	913	913	913	913	0
252	20231221	153900	104185300	913	913	913	913	0
253	20231221	153800	104185300	913	913	913	913	0
254	20231221	153700	104185300	913	913	913	913	0
255	20231221	153600	104185300	913	913	913	913	0
256	20231221	153500	104185300	913	913	913	913	0
257	20231221	153400	104185300	913	913	913	913	0
258	20231221	153300	104185300	913	913	913	913	0
259	20231221	153200	104185300	913	913	913	913	0
260	20231221	153100	104185300	913	913	913	913	0
261	20231221	153000	104185300	913	913	913	913	316
262	20231221	152900	103896792	913	913	913	913	0
263	20231221	152800	103896792	913	913	913	913	0
264	20231221	152700	103896792	913	913	913	913	0
265	20231221	152600	103896792	913	913	913	913	0
266	20231221	152500	103896792	913	913	913	913	0
267	20231221	152400	103896792	913	913	913	913	0
268	20231221	152300	103896792	913	913	913	913	0
269	20231221	152200	103896792	913	913	913	913	0
270	20231221	152100	103896792	913	913	913	913	0
271	20231221	152000	103896792	913	913	913	913	0
272	20231221	151900	103896792	913	916	916	913	1000
273	20231221	151800	102983124	922	922	922	922	0
274	20231221	151700	102983124	922	922	922	922	0
275	20231221	151600	102983124	922	922	922	922	0
276	20231221	151500	102983124	922	922	922	922	0
277	20231221	151400	102983124	922	922	922	922	0
278	20231221	151300	102983124	922	922	922	922	0
279	20231221	151200	102983124	922	922	922	922	0
280	20231221	151100	102983124	922	922	922	922	0
281	20231221	151000	102983124	922	922	922	922	0
282	20231221	150900	102983124	922	922	922	922	0
283	20231221	150800	102983124	922	922	922	922	0
284	20231221	150700	102983124	922	922	922	922	0
285	20231221	150600	102983124	922	922	922	922	0
286	20231221	150500	102983124	922	922	922	922	0
287	20231221	150400	102983124	922	922	922	922	0
288	20231221	150300	102983124	922	922	922	922	0
289	20231221	150200	102983124	922	922	922	922	0
290	20231221	150100	102983124	922	922	922	922	0
291	20231221	150000	102983124	922	922	922	922	0
292	20231221	145900	102983124	922	922	922	922	0
293	20231221	145800	102983124	922	922	922	922	0
294	20231221	145700	102983124	922	920	922	920	38
295	20231221	145600	102948130	920	920	920	920	0
296	20231221	145500	102948130	920	920	920	920	0
297	20231221	145400	102948130	920	920	920	920	0
298	20231221	145300	102948130	920	920	920	920	0
299	20231221	145200	102948130	920	920	920	920	0
300	20231221	145100	102948130	920	920	920	920	0
301	20231221	145000	102948130	920	920	920	920	0
302	20231221	144900	102948130	920	920	920	920	0
303	20231221	144800	102948130	920	920	920	920	0
304	20231221	144700	102948130	920	920	920	920	1
305	20231221	144600	102947210	923	923	923	923	0
306	20231221	144500	102947210	923	923	923	923	0
307	20231221	144400	102947210	923	923	923	923	0
308	20231221	144300	102947210	923	923	923	923	0
309	20231221	144200	102947210	923	923	923	923	17
310	20231221	144100	102931519	914	914	914	914	0
311	20231221	144000	102931519	914	914	914	914	0
312	20231221	143900	102931519	914	914	914	914	0
313	20231221	143800	102931519	914	914	914	914	15
314	20231221	143700	102917809	927	927	927	927	0
315	20231221	143600	102917809	927	927	927	927	0
316	20231221	143500	102917809	927	927	927	927	0
317	20231221	143400	102917809	927	917	927	917	2
318	20231221	143300	102915965	914	914	914	914	0
319	20231221	143200	102915965	914	914	914	914	0
320	20231221	143100	102915965	914	914	914	914	0
321	20231221	143000	102915965	914	915	915	914	499
322	20231221	142900	102459734	918	918	918	918	0
323	20231221	142800	102459734	918	918	918	918	0
324	20231221	142700	102459734	918	918	918	918	17
325	20231221	142600	102444128	914	914	914	914	500
326	20231221	142500	101987128	918	918	918	918	208
327	20231221	142400	101796184	928	928	928	928	0
328	20231221	142300	101796184	928	928	928	928	0
329	20231221	142200	101796184	928	928	928	928	0
330	20231221	142100	101796184	928	928	928	928	0
331	20231221	142000	101796184	928	928	928	928	0
332	20231221	141900	101796184	928	928	928	928	0
333	20231221	141800	101796184	928	928	928	928	0
334	20231221	141700	101796184	928	928	928	928	0
335	20231221	141600	101796184	928	928	928	928	0
336	20231221	141500	101796184	928	928	928	928	0
337	20231221	141400	101796184	928	928	928	928	0
338	20231221	141300	101796184	928	928	928	928	0
339	20231221	141200	101796184	928	928	928	928	17
340	20231221	141100	101780408	915	915	915	915	0
341	20231221	141000	101780408	915	915	915	915	0
342	20231221	140900	101780408	915	915	915	915	0
343	20231221	140800	101780408	915	915	915	915	0
344	20231221	140700	101780408	915	915	915	915	0
345	20231221	140600	101780408	915	915	915	915	130
346	20231221	140500	101661458	915	915	915	915	0
347	20231221	140400	101661458	915	915	915	915	370
348	20231221	140300	101322908	929	929	929	929	0
349	20231221	140200	101322908	929	929	929	929	22
350	20231221	140100	101302470	914	914	914	914	22
351	20231221	140000	101282362	930	930	930	930	0
352	20231221	135900	101282362	930	923	930	923	721
353	20231221	135800	100612036	920	923	923	920	95
354	20231221	135700	100524633	920	914	920	914	1779
355	20231221	135600	98888013	913	910	913	910	4437
356	20231221	135500	94839198	900	900	900	900	1700
357	20231221	135400	93309198	900	907	907	900	8300
358	20231221	135300	85835576	905	920	920	905	7000
359	20231221	135200	79498976	922	922	922	922	0
360	20231221	135100	79498976	922	922	922	922	0
361	20231221	135000	79498976	922	922	922	922	0
362	20231221	134900	79498976	922	922	922	922	22
363	20231221	134800	79478692	924	924	924	924	0
364	20231221	134700	79478692	924	923	924	923	715
365	20231221	134600	78818042	920	920	920	920	0
366	20231221	134500	78818042	920	920	920	920	0
367	20231221	134400	78818042	920	920	920	920	500
368	20231221	134300	78358042	920	920	920	920	300
369	20231221	134200	78082042	913	913	913	913	1237
370	20231221	134100	76952661	905	905	905	905	0
371	20231221	134000	76952661	905	905	905	905	0
372	20231221	133900	76952661	905	905	905	905	0
373	20231221	133800	76952661	905	905	905	905	6109
374	20231221	133700	71424016	905	913	913	905	3891
375	20231221	133600	67900154	923	923	923	923	0
376	20231221	133500	67900154	923	923	923	923	0
377	20231221	133400	67900154	923	923	923	923	0
378	20231221	133300	67900154	923	923	923	923	2
379	20231221	133200	67898308	923	923	923	923	0
380	20231221	133100	67898308	923	923	923	923	0
381	20231221	133000	67898308	923	923	923	923	0
382	20231221	132900	67898308	923	923	923	923	0
383	20231221	132800	67898308	923	923	923	923	0
384	20231221	132700	67898308	923	923	923	923	0
385	20231221	132600	67898308	923	923	923	923	0
386	20231221	132500	67898308	923	923	923	923	24
387	20231221	132400	67876156	923	923	923	923	4967
388	20231221	132300	63291615	923	923	923	923	0
389	20231221	132200	63291615	923	923	923	923	9
390	20231221	132100	63283308	923	923	923	923	553
391	20231221	132000	62772889	923	920	923	920	1906
392	20231221	131900	61016051	919	915	919	915	2937
393	20231221	131800	58318962	913	913	913	913	0
394	20231221	131700	58318962	913	913	913	913	0
395	20231221	131600	58318962	913	913	913	913	10
396	20231221	131500	58309832	913	913	913	913	27
397	20231221	131400	58285181	913	913	913	913	26
398	20231221	131300	58261443	913	913	913	913	479
399	20231221	131200	57824116	910	910	910	910	0
400	20231221	131100	57824116	910	910	910	910	0
401	20231221	131000	57824116	910	910	910	910	0
402	20231221	130900	57824116	910	910	910	910	62
403	20231221	130800	57767696	910	910	910	910	0
404	20231221	130700	57767696	910	910	910	910	0
405	20231221	130600	57767696	910	910	910	910	4314
406	20231221	130500	53841956	910	910	910	910	800
407	20231221	130400	53113956	910	909	910	909	136
408	20231221	130300	52990197	910	910	910	910	1000
409	20231221	130200	52080197	909	909	909	909	0
410	20231221	130100	52080197	909	909	909	909	0
411	20231221	130000	52080197	909	909	909	909	0
412	20231221	125900	52080197	909	909	909	909	0
413	20231221	125800	52080197	909	909	909	909	0
414	20231221	125700	52080197	909	909	909	909	0
415	20231221	125600	52080197	909	909	909	909	0
416	20231221	125500	52080197	909	909	909	909	0
417	20231221	125400	52080197	909	909	909	909	0
418	20231221	125300	52080197	909	909	909	909	0
419	20231221	125200	52080197	909	909	909	909	2
420	20231221	125100	52078379	910	910	910	910	0
421	20231221	125000	52078379	910	910	910	910	0
422	20231221	124900	52078379	910	910	910	910	0
423	20231221	124800	52078379	910	910	910	910	0
424	20231221	124700	52078379	910	910	910	910	0
425	20231221	124600	52078379	910	910	910	910	0
426	20231221	124500	52078379	910	910	910	910	0
427	20231221	124400	52078379	910	910	910	910	0
428	20231221	124300	52078379	910	910	910	910	60
429	20231221	124200	52023779	914	914	914	914	0
430	20231221	124100	52023779	914	914	914	914	0
431	20231221	124000	52023779	914	914	914	914	0
432	20231221	123900	52023779	914	914	914	914	100
433	20231221	123800	51932379	914	914	914	914	0
434	20231221	123700	51932379	914	914	914	914	0
435	20231221	123600	51932379	914	914	914	914	2
436	20231221	123500	51930551	914	914	914	914	0
437	20231221	123400	51930551	914	914	914	914	0
438	20231221	123300	51930551	914	914	914	914	0
439	20231221	123200	51930551	914	914	914	914	0
440	20231221	123100	51930551	914	914	914	914	0
441	20231221	123000	51930551	914	914	914	914	0
442	20231221	122900	51930551	914	914	914	914	0
443	20231221	122800	51930551	914	914	914	914	0
444	20231221	122700	51930551	914	914	914	914	0
445	20231221	122600	51930551	914	914	914	914	0
446	20231221	122500	51930551	914	914	914	914	0
447	20231221	122400	51930551	914	914	914	914	0
448	20231221	122300	51930551	914	914	914	914	0
449	20231221	122200	51930551	914	914	914	914	0
450	20231221	122100	51930551	914	914	914	914	0
451	20231221	122000	51930551	914	914	914	914	0
452	20231221	121900	51930551	914	914	914	914	0
453	20231221	121800	51930551	914	914	914	914	0
454	20231221	121700	51930551	914	914	914	914	0
455	20231221	121600	51930551	914	914	914	914	0
456	20231221	121500	51930551	914	914	914	914	0
457	20231221	121400	51930551	914	914	914	914	0
458	20231221	121300	51930551	914	914	914	914	0
459	20231221	121200	51930551	914	914	914	914	0
460	20231221	121100	51930551	914	914	914	914	0
461	20231221	121000	51930551	914	914	914	914	0
462	20231221	120900	51930551	914	914	914	914	0
463	20231221	120800	51930551	914	914	914	914	22
464	20231221	120700	51910443	919	919	919	919	0
465	20231221	120600	51910443	919	919	919	919	0
466	20231221	120500	51910443	919	919	919	919	0
467	20231221	120400	51910443	919	919	919	919	0
468	20231221	120300	51910443	919	919	919	919	0
469	20231221	120200	51910443	919	919	919	919	0
470	20231221	120100	51910443	919	919	919	919	0
471	20231221	120000	51910443	919	919	919	919	0
472	20231221	115900	51910443	919	919	919	919	0
473	20231221	115800	51910443	919	919	919	919	0
474	20231221	115700	51910443	919	919	919	919	0
475	20231221	115600	51910443	919	919	919	919	0
476	20231221	115500	51910443	919	919	919	919	0
477	20231221	115400	51910443	919	919	919	919	0
478	20231221	115300	51910443	919	919	919	919	0
479	20231221	115200	51910443	919	919	919	919	0
480	20231221	115100	51910443	919	919	919	919	0
481	20231221	115000	51910443	919	919	919	919	0
482	20231221	114900	51910443	919	919	919	919	0
483	20231221	114800	51910443	919	919	919	919	0
484	20231221	114700	51910443	919	919	919	919	0
485	20231221	114600	51910443	919	919	919	919	0
486	20231221	114500	51910443	919	919	919	919	0
487	20231221	114400	51910443	919	919	919	919	0
488	20231221	114300	51910443	919	919	919	919	0
489	20231221	114200	51910443	919	919	919	919	0
490	20231221	114100	51910443	919	919	919	919	0
491	20231221	114000	51910443	919	919	919	919	0
492	20231221	113900	51910443	919	919	919	919	0
493	20231221	113800	51910443	919	919	919	919	0
494	20231221	113700	51910443	919	909	919	909	4000
495	20231221	113600	48254545	906	906	906	906	0
496	20231221	113500	48254545	906	906	906	906	357
497	20231221	113400	47931103	906	906	906	906	290
498	20231221	113300	47668363	906	906	906	906	0
499	20231221	113200	47668363	906	906	906	906	13
500	20231221	113100	47656585	906	906	906	906	13
501	20231221	113000	47644807	905	905	905	905	30
502	20231221	112900	47617657	906	906	906	906	327
503	20231221	112800	47321395	910	910	910	910	8
504	20231221	112700	47314115	910	910	910	910	8
505	20231221	112600	47306835	910	910	910	910	1
506	20231221	112500	47305925	902	902	902	902	0
507	20231221	112400	47305925	902	902	902	902	0
508	20231221	112300	47305925	902	902	902	902	0
509	20231221	112200	47305925	902	902	902	902	0
510	20231221	112100	47305925	902	902	902	902	0
511	20231221	112000	47305925	902	902	902	902	4941
512	20231221	111900	42849143	902	903	903	902	59
513	20231221	111800	42795894	902	902	902	902	86
514	20231221	111700	42718322	902	902	902	902	668
515	20231221	111600	42115786	902	902	902	902	100
516	20231221	111500	42025586	902	902	902	902	1
517	20231221	111400	42024684	902	902	902	902	101
518	20231221	111300	41933582	902	903	903	901	4140
519	20231221	111200	38199359	902	902	902	902	1557
520	20231221	111100	36794945	902	901	902	901	1043
521	20231221	111000	35855191	900	902	902	900	1292
522	20231221	110900	34689904	902	902	902	902	2227
523	20231221	110800	32681150	918	918	918	918	0
524	20231221	110700	32681150	918	919	919	898	15611
525	20231221	110600	18578640	930	930	930	930	0
526	20231221	110500	18578640	930	930	930	930	0
527	20231221	110400	18578640	930	921	930	921	1000
528	20231221	110300	17655453	918	918	918	918	0
529	20231221	110200	17655453	918	918	918	918	67
530	20231221	110100	17593947	921	921	921	921	0
531	20231221	110000	17593947	921	921	921	919	699
532	20231221	105900	16950231	929	929	929	929	0
533	20231221	105800	16950231	929	929	929	929	0
534	20231221	105700	16950231	929	929	929	929	0
535	20231221	105600	16950231	929	929	929	929	0
536	20231221	105500	16950231	929	929	929	929	100
537	20231221	105400	16857331	929	929	929	929	0
538	20231221	105300	16857331	929	929	929	929	0
539	20231221	105200	16857331	929	929	929	929	0
540	20231221	105100	16857331	929	929	929	929	0
541	20231221	105000	16857331	929	929	929	929	4
542	20231221	104900	16853615	930	930	930	930	0
543	20231221	104800	16853615	930	930	930	930	0
544	20231221	104700	16853615	930	930	930	930	0
545	20231221	104600	16853615	930	930	930	930	0
546	20231221	104500	16853615	930	930	930	930	0
547	20231221	104400	16853615	930	930	930	930	0
548	20231221	104300	16853615	930	930	930	930	0
549	20231221	104200	16853615	930	930	930	930	4464
550	20231221	104100	12702095	939	939	939	939	67
551	20231221	104000	12639182	940	940	940	940	0
552	20231221	103900	12639182	940	939	940	939	127
553	20231221	103800	12519832	940	940	940	940	0
554	20231221	103700	12519832	940	940	940	940	0
555	20231221	103600	12519832	940	940	940	940	0
556	20231221	103500	12519832	940	940	940	940	0
557	20231221	103400	12519832	940	932	940	932	500
558	20231221	103300	12049985	930	930	930	930	0
559	20231221	103200	12049985	930	930	930	930	0
560	20231221	103100	12049985	930	930	930	930	0
561	20231221	103000	12049985	930	930	930	930	0
562	20231221	102900	12049985	930	929	930	929	913
563	20231221	102800	11200900	930	930	930	930	0
564	20231221	102700	11200900	930	930	930	930	0
565	20231221	102600	11200900	930	930	930	930	0
566	20231221	102500	11200900	930	930	930	930	0
567	20231221	102400	11200900	930	930	930	930	0
568	20231221	102300	11200900	930	930	930	930	0
569	20231221	102200	11200900	930	930	930	930	0
570	20231221	102100	11200900	930	930	930	930	0
571	20231221	102000	11200900	930	930	930	930	0
572	20231221	101900	11200900	930	930	930	930	0
573	20231221	101800	11200900	930	930	930	930	0
574	20231221	101700	11200900	930	930	930	930	0
575	20231221	101600	11200900	930	921	930	921	143
576	20231221	101500	11069179	921	921	921	921	0
577	20231221	101400	11069179	921	921	921	921	0
578	20231221	101300	11069179	921	921	921	921	859
579	20231221	101200	10278040	921	930	930	921	2001
580	20231221	101100	8433833	922	922	922	922	4
581	20231221	101000	8430145	922	922	922	922	0
582	20231221	100900	8430145	922	922	922	922	300
583	20231221	100800	8153545	930	930	930	930	0
584	20231221	100700	8153545	930	930	930	930	1
585	20231221	100600	8152615	930	930	930	930	1
586	20231221	100500	8151685	930	930	930	930	0
587	20231221	100400	8151685	930	930	930	930	0
588	20231221	100300	8151685	930	930	930	930	0
589	20231221	100200	8151685	930	930	930	930	0
590	20231221	100100	8151685	930	930	930	930	0
591	20231221	100000	8151685	930	930	930	930	0
592	20231221	095900	8151685	930	930	930	930	0
593	20231221	095800	8151685	930	930	930	930	19
594	20231221	095700	8134015	930	930	930	930	9
595	20231221	095600	8125645	922	922	922	922	0
596	20231221	095500	8125645	922	922	922	922	4
597	20231221	095400	8121957	930	930	930	930	298
598	20231221	095300	7844817	930	930	930	930	0
599	20231221	095200	7844817	930	930	930	930	0
600	20231221	095100	7844817	930	930	930	930	0
601	20231221	095000	7844817	930	930	930	930	0
602	20231221	094900	7844817	930	930	930	930	17
603	20231221	094800	7829007	930	930	930	930	11
604	20231221	094700	7818777	930	930	930	930	0
605	20231221	094600	7818777	930	930	930	930	0
606	20231221	094500	7818777	930	930	930	930	0
607	20231221	094400	7818777	930	930	930	930	0
608	20231221	094300	7818777	930	930	930	930	0
609	20231221	094200	7818777	930	930	930	930	0
610	20231221	094100	7818777	930	930	930	930	51
611	20231221	094000	7771347	930	930	930	930	40
612	20231221	093900	7734147	930	930	930	930	0
613	20231221	093800	7734147	930	930	930	930	2
614	20231221	093700	7732287	930	930	930	930	11
615	20231221	093600	7722057	930	930	930	930	0
616	20231221	093500	7722057	930	930	930	930	0
617	20231221	093400	7722057	930	930	930	930	1
618	20231221	093300	7721127	930	930	930	930	0
619	20231221	093200	7721127	930	930	930	930	0
620	20231221	093100	7721127	930	930	930	930	0
621	20231221	093000	7721127	930	930	930	930	0
622	20231221	092900	7721127	930	930	930	930	0
623	20231221	092800	7721127	930	930	930	930	0
624	20231221	092700	7721127	930	930	930	930	0
625	20231221	092600	7721127	930	930	930	930	0
626	20231221	092500	7721127	930	930	930	930	0
627	20231221	092400	7721127	930	930	930	930	500
628	20231221	092300	7256127	930	930	930	930	0
629	20231221	092200	7256127	930	930	930	930	0
630	20231221	092100	7256127	930	930	930	930	0
631	20231221	092000	7256127	930	930	930	930	0
632	20231221	091900	7256127	930	930	930	930	0
633	20231221	091800	7256127	930	930	930	930	0
634	20231221	091700	7256127	930	930	930	930	0
635	20231221	091600	7256127	930	930	930	930	0
636	20231221	091500	7256127	930	927	930	927	4200
637	20231221	091400	3350790	930	930	930	930	0
638	20231221	091300	3350790	930	930	930	930	0
639	20231221	091200	3350790	930	930	930	930	0
640	20231221	091100	3350790	930	930	930	930	0
641	20231221	091000	3350790	930	930	930	930	0
642	20231221	090900	3350790	930	930	930	930	0
643	20231221	090800	3350790	930	930	930	930	0
644	20231221	090700	3350790	930	930	930	930	0
645	20231221	090600	3350790	930	930	930	930	0
646	20231221	090500	3350790	930	930	930	930	0
647	20231221	090400	3350790	930	930	930	930	0
648	20231221	090300	3350790	930	930	930	930	0
649	20231221	090200	3350790	930	930	930	930	0
650	20231221	090100	3350790	930	930	930	930	0
651	20231221	090000	3350790	930	930	930	930	3602