KissMeData/054940/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193500	107906457	889	889	889	889	637
3	20231218	193400	107906457	889	889	889	889	0
4	20231218	193300	107906457	889	889	889	889	0
5	20231218	193200	107906457	889	889	889	889	0
6	20231218	193100	107906457	889	889	889	889	0
7	20231218	193000	107906457	889	889	889	889	0
8	20231218	192900	107906457	889	889	889	889	0
9	20231218	192800	107906457	889	889	889	889	0
10	20231218	192700	107906457	889	889	889	889	0
11	20231218	192600	107906457	889	889	889	889	0
12	20231218	192500	107906457	889	889	889	889	0
13	20231218	192400	107906457	889	889	889	889	0
14	20231218	192300	107906457	889	889	889	889	0
15	20231218	192200	107906457	889	889	889	889	0
16	20231218	192100	107906457	889	889	889	889	0
17	20231218	192000	107906457	889	889	889	889	0
18	20231218	191900	107906457	889	889	889	889	0
19	20231218	191800	107906457	889	889	889	889	0
20	20231218	191700	107906457	889	889	889	889	0
21	20231218	191600	107906457	889	889	889	889	0
22	20231218	191500	107906457	889	889	889	889	0
23	20231218	191400	107906457	889	889	889	889	0
24	20231218	191300	107906457	889	889	889	889	0
25	20231218	191200	107906457	889	889	889	889	0
26	20231218	191100	107906457	889	889	889	889	0
27	20231218	191000	107906457	889	889	889	889	0
28	20231218	190900	107906457	889	889	889	889	0
29	20231218	190800	107906457	889	889	889	889	0
30	20231218	190700	107906457	889	889	889	889	0
31	20231218	190600	107906457	889	889	889	889	0
32	20231218	190500	107906457	889	889	889	889	637
33	20231218	190400	107906457	889	889	889	889	0
34	20231218	190300	107906457	889	889	889	889	0
35	20231218	190200	107906457	889	889	889	889	0
36	20231218	190100	107906457	889	889	889	889	0
37	20231218	190000	107906457	889	889	889	889	0
38	20231218	185900	107906457	889	889	889	889	0
39	20231218	185800	107906457	889	889	889	889	0
40	20231218	185700	107906457	889	889	889	889	0
41	20231218	185600	107906457	889	889	889	889	0
42	20231218	185500	107906457	889	889	889	889	0
43	20231218	185400	107906457	889	889	889	889	0
44	20231218	185300	107906457	889	889	889	889	0
45	20231218	185200	107906457	889	889	889	889	0
46	20231218	185100	107906457	889	889	889	889	0
47	20231218	185000	107906457	889	889	889	889	0
48	20231218	184900	107906457	889	889	889	889	0
49	20231218	184800	107906457	889	889	889	889	0
50	20231218	184700	107906457	889	889	889	889	0
51	20231218	184600	107906457	889	889	889	889	0
52	20231218	184500	107906457	889	889	889	889	0
53	20231218	184400	107906457	889	889	889	889	0
54	20231218	184300	107906457	889	889	889	889	0
55	20231218	184200	107906457	889	889	889	889	0
56	20231218	184100	107906457	889	889	889	889	0
57	20231218	184000	107906457	889	889	889	889	0
58	20231218	183900	107906457	889	889	889	889	0
59	20231218	183800	107906457	889	889	889	889	0
60	20231218	183700	107906457	889	889	889	889	0
61	20231218	183600	107906457	889	889	889	889	0
62	20231218	183500	107906457	889	889	889	889	637
63	20231218	183400	107906457	889	889	889	889	0
64	20231218	183300	107906457	889	889	889	889	0
65	20231218	183200	107906457	889	889	889	889	0
66	20231218	183100	107906457	889	889	889	889	0
67	20231218	183000	107906457	889	889	889	889	0
68	20231218	182900	107906457	889	889	889	889	0
69	20231218	182800	107906457	889	889	889	889	0
70	20231218	182700	107906457	889	889	889	889	0
71	20231218	182600	107906457	889	889	889	889	0
72	20231218	182500	107906457	889	889	889	889	0
73	20231218	182400	107906457	889	889	889	889	0
74	20231218	182300	107906457	889	889	889	889	0
75	20231218	182200	107906457	889	889	889	889	0
76	20231218	182100	107906457	889	889	889	889	0
77	20231218	182000	107906457	889	889	889	889	0
78	20231218	181900	107906457	889	889	889	889	0
79	20231218	181800	107906457	889	889	889	889	0
80	20231218	181700	107906457	889	889	889	889	0
81	20231218	181600	107906457	889	889	889	889	0
82	20231218	181500	107906457	889	889	889	889	0
83	20231218	181400	107906457	889	889	889	889	0
84	20231218	181300	107906457	889	889	889	889	0
85	20231218	181200	107906457	889	889	889	889	0
86	20231218	181100	107906457	889	889	889	889	0
87	20231218	181000	107906457	889	889	889	889	0
88	20231218	180900	107906457	889	889	889	889	0
89	20231218	180800	107906457	889	889	889	889	0
90	20231218	180700	107906457	889	889	889	889	0
91	20231218	180600	107906457	889	889	889	889	0
92	20231218	180500	107906457	889	889	889	889	637
93	20231218	180400	107906457	889	889	889	889	0
94	20231218	180300	107906457	889	889	889	889	0
95	20231218	180200	107906457	889	889	889	889	0
96	20231218	180100	107906457	889	889	889	889	0
97	20231218	180000	107906457	889	889	889	889	0
98	20231218	175900	107906457	889	889	889	889	0
99	20231218	175800	107906457	889	889	889	889	0
100	20231218	175700	107906457	889	889	889	889	0
101	20231218	175600	107906457	889	889	889	889	0
102	20231218	175500	107906457	889	889	889	889	0
103	20231218	175400	107906457	889	889	889	889	0
104	20231218	175300	107906457	889	889	889	889	0
105	20231218	175200	107906457	889	889	889	889	0
106	20231218	175100	107906457	889	889	889	889	0
107	20231218	175000	107906457	889	889	889	889	0
108	20231218	174900	107906457	889	889	889	889	0
109	20231218	174800	107906457	889	889	889	889	0
110	20231218	174700	107906457	889	889	889	889	0
111	20231218	174600	107906457	889	889	889	889	0
112	20231218	174500	107906457	889	889	889	889	0
113	20231218	174400	107906457	889	889	889	889	0
114	20231218	174300	107906457	889	889	889	889	0
115	20231218	174200	107906457	889	889	889	889	0
116	20231218	174100	107906457	889	889	889	889	0
117	20231218	174000	107906457	889	889	889	889	0
118	20231218	173900	107906457	889	889	889	889	0
119	20231218	173800	107906457	889	889	889	889	0
120	20231218	173700	107906457	889	889	889	889	0
121	20231218	173600	107906457	889	889	889	889	0
122	20231218	173500	107906457	889	889	889	889	637
123	20231218	173400	107906457	889	889	889	889	0
124	20231218	173300	107906457	889	889	889	889	0
125	20231218	173200	107906457	889	889	889	889	0
126	20231218	173100	107906457	889	889	889	889	0
127	20231218	173000	107906457	889	889	889	889	0
128	20231218	172900	107906457	889	889	889	889	0
129	20231218	172800	107906457	889	889	889	889	0
130	20231218	172700	107906457	889	889	889	889	0
131	20231218	172600	107906457	889	889	889	889	0
132	20231218	172500	107906457	889	889	889	889	0
133	20231218	172400	107906457	889	889	889	889	0
134	20231218	172300	107906457	889	889	889	889	0
135	20231218	172200	107906457	889	889	889	889	0
136	20231218	172100	107906457	889	889	889	889	0
137	20231218	172000	107906457	889	889	889	889	0
138	20231218	171900	107906457	889	889	889	889	0
139	20231218	171800	107906457	889	889	889	889	0
140	20231218	171700	107906457	889	889	889	889	0
141	20231218	171600	107906457	889	889	889	889	0
142	20231218	171500	107906457	889	889	889	889	0
143	20231218	171400	107906457	889	889	889	889	0
144	20231218	171300	107906457	889	889	889	889	0
145	20231218	171200	107906457	889	889	889	889	0
146	20231218	171100	107906457	889	889	889	889	0
147	20231218	171000	107906457	889	889	889	889	0
148	20231218	170900	107906457	889	889	889	889	0
149	20231218	170800	107906457	889	889	889	889	0
150	20231218	170700	107906457	889	889	889	889	0
151	20231218	170600	107906457	889	889	889	889	0
152	20231218	170500	107906457	889	889	889	889	637
153	20231218	170400	107906457	889	889	889	889	0
154	20231218	170300	107906457	889	889	889	889	0
155	20231218	170200	107906457	889	889	889	889	0
156	20231218	170100	107906457	889	889	889	889	0
157	20231218	170000	107906457	889	889	889	889	0
158	20231218	165900	107906457	889	889	889	889	0
159	20231218	165800	107906457	889	889	889	889	0
160	20231218	165700	107906457	889	889	889	889	0
161	20231218	165600	107906457	889	889	889	889	0
162	20231218	165500	107906457	889	889	889	889	0
163	20231218	165400	107906457	889	889	889	889	0
164	20231218	165300	107906457	889	889	889	889	0
165	20231218	165200	107906457	889	889	889	889	0
166	20231218	165100	107906457	889	889	889	889	0
167	20231218	165000	107906457	889	889	889	889	0
168	20231218	164900	107906457	889	889	889	889	0
169	20231218	164800	107906457	889	889	889	889	0
170	20231218	164700	107906457	889	889	889	889	0
171	20231218	164600	107906457	889	889	889	889	0
172	20231218	164500	107906457	889	889	889	889	0
173	20231218	164400	107906457	889	889	889	889	0
174	20231218	164300	107906457	889	889	889	889	0
175	20231218	164200	107906457	889	889	889	889	0
176	20231218	164100	107906457	889	889	889	889	0
177	20231218	164000	107906457	889	889	889	889	0
178	20231218	163900	107906457	889	889	889	889	0
179	20231218	163800	107906457	889	889	889	889	0
180	20231218	163700	107906457	889	889	889	889	0
181	20231218	163600	107906457	889	889	889	889	0
182	20231218	163500	107906457	889	889	889	889	637
183	20231218	163400	107906457	889	889	889	889	0
184	20231218	163300	107906457	889	889	889	889	0
185	20231218	163200	107906457	889	889	889	889	0
186	20231218	163100	107906457	889	889	889	889	0
187	20231218	163000	107906457	889	889	889	889	0
188	20231218	162900	107906457	889	889	889	889	0
189	20231218	162800	107906457	889	889	889	889	0
190	20231218	162700	107906457	889	889	889	889	0
191	20231218	162600	107906457	889	889	889	889	0
192	20231218	162500	107906457	889	889	889	889	0
193	20231218	162400	107906457	889	889	889	889	0
194	20231218	162300	107906457	889	889	889	889	0
195	20231218	162200	107906457	889	889	889	889	0
196	20231218	162100	107906457	889	889	889	889	0
197	20231218	162000	107906457	889	889	889	889	0
198	20231218	161900	107906457	889	889	889	889	0
199	20231218	161800	107906457	889	889	889	889	0
200	20231218	161700	107906457	889	889	889	889	0
201	20231218	161600	107906457	889	889	889	889	0
202	20231218	161500	107906457	889	889	889	889	0
203	20231218	161400	107906457	889	889	889	889	0
204	20231218	161300	107906457	889	889	889	889	0
205	20231218	161200	107906457	889	889	889	889	0
206	20231218	161100	107906457	889	889	889	889	0
207	20231218	161000	107906457	889	889	889	889	0
208	20231218	160900	107906457	889	889	889	889	0
209	20231218	160800	107906457	889	889	889	889	0
210	20231218	160700	107906457	889	889	889	889	0
211	20231218	160600	107906457	889	889	889	889	0
212	20231218	160500	107906457	889	889	889	889	637
213	20231218	160400	107906457	889	889	889	889	0
214	20231218	160300	107906457	889	889	889	889	0
215	20231218	160200	107906457	889	889	889	889	0
216	20231218	160100	107906457	889	889	889	889	0
217	20231218	160000	107906457	889	889	889	889	0
218	20231218	155900	107906457	889	889	889	889	0
219	20231218	155800	107906457	889	889	889	889	0
220	20231218	155700	107906457	889	889	889	889	0
221	20231218	155600	107906457	889	889	889	889	0
222	20231218	155500	107906457	889	889	889	889	0
223	20231218	155400	107906457	889	889	889	889	0
224	20231218	155300	107906457	889	889	889	889	0
225	20231218	155200	107906457	889	889	889	889	0
226	20231218	155100	107906457	889	889	889	889	0
227	20231218	155000	107906457	889	889	889	889	0
228	20231218	154900	107906457	889	889	889	889	0
229	20231218	154800	107906457	889	889	889	889	0
230	20231218	154700	107906457	889	889	889	889	0
231	20231218	154600	107906457	889	889	889	889	0
232	20231218	154500	107906457	889	889	889	889	0
233	20231218	154400	107906457	889	889	889	889	0
234	20231218	154300	107906457	889	889	889	889	0
235	20231218	154200	107906457	889	889	889	889	0
236	20231218	154100	107906457	889	889	889	889	0
237	20231218	154000	107906457	889	889	889	889	0
238	20231218	153900	107906457	889	889	889	889	0
239	20231218	153800	107906457	889	889	889	889	0
240	20231218	153700	107906457	889	889	889	889	0
241	20231218	153600	107906457	889	889	889	889	0
242	20231218	153500	107906457	889	889	889	889	637
243	20231218	153400	107906457	889	889	889	889	0
244	20231218	153300	107906457	889	889	889	889	0
245	20231218	153200	107906457	889	889	889	889	0
246	20231218	153100	107906457	889	889	889	889	0
247	20231218	153000	107906457	889	889	889	889	637
248	20231218	152900	107340164	889	889	889	889	0
249	20231218	152800	107340164	889	889	889	889	0
250	20231218	152700	107340164	889	889	889	889	0
251	20231218	152600	107340164	889	889	889	889	0
252	20231218	152500	107340164	889	889	889	889	0
253	20231218	152400	107340164	889	889	889	889	0
254	20231218	152300	107340164	889	889	889	889	0
255	20231218	152200	107340164	889	889	889	889	0
256	20231218	152100	107340164	889	889	889	889	0
257	20231218	152000	107340164	889	889	889	889	0
258	20231218	151900	107340164	889	889	889	889	11
259	20231218	151800	107330385	889	889	889	889	11
260	20231218	151700	107320606	889	889	889	889	0
261	20231218	151600	107320606	889	889	889	889	0
262	20231218	151500	107320606	889	889	889	889	4
263	20231218	151400	107317050	889	889	889	889	8
264	20231218	151300	107309938	889	889	889	889	167
265	20231218	151200	107161475	889	889	889	889	6
266	20231218	151100	107156141	889	889	889	889	5
267	20231218	151000	107151696	889	889	889	889	5
268	20231218	150900	107147251	889	889	889	889	0
269	20231218	150800	107147251	889	889	889	889	56
270	20231218	150700	107097467	889	889	889	889	0
271	20231218	150600	107097467	889	889	889	889	899
272	20231218	150500	106298256	889	889	889	889	23
273	20231218	150400	106277809	889	889	889	888	12
274	20231218	150300	106267142	889	889	889	889	36
275	20231218	150200	106235138	889	889	889	889	0
276	20231218	150100	106235138	889	886	889	886	1244
277	20231218	150000	105129513	889	889	889	889	0
278	20231218	145900	105129513	889	889	889	889	0
279	20231218	145800	105129513	889	889	889	889	0
280	20231218	145700	105129513	889	889	889	889	0
281	20231218	145600	105129513	889	889	889	889	1
282	20231218	145500	105128624	885	886	886	885	648
283	20231218	145400	104554646	885	885	885	885	0
284	20231218	145300	104554646	885	885	885	885	0
285	20231218	145200	104554646	885	885	885	885	0
286	20231218	145100	104554646	885	887	887	885	3360
287	20231218	145000	101579791	889	889	889	889	0
288	20231218	144900	101579791	889	889	889	889	0
289	20231218	144800	101579791	889	889	889	889	0
290	20231218	144700	101579791	889	889	889	889	0
291	20231218	144600	101579791	889	889	889	889	0
292	20231218	144500	101579791	889	889	889	889	0
293	20231218	144400	101579791	889	889	889	889	5
294	20231218	144300	101575346	889	889	889	889	0
295	20231218	144200	101575346	889	889	889	889	0
296	20231218	144100	101575346	889	889	889	889	0
297	20231218	144000	101575346	889	889	889	889	0
298	20231218	143900	101575346	889	889	889	889	0
299	20231218	143800	101575346	889	889	889	889	0
300	20231218	143700	101575346	889	889	889	889	9
301	20231218	143600	101567345	889	889	889	889	1
302	20231218	143500	101566456	885	885	885	885	0
303	20231218	143400	101566456	885	885	885	885	0
304	20231218	143300	101566456	885	889	889	885	76
305	20231218	143200	101499192	885	887	887	885	7460
306	20231218	143100	94894461	887	887	887	887	0
307	20231218	143000	94894461	887	887	887	887	0
308	20231218	142900	94894461	887	887	887	887	0
309	20231218	142800	94894461	887	887	887	887	0
310	20231218	142700	94894461	887	887	887	887	0
311	20231218	142600	94894461	887	889	889	887	80
312	20231218	142500	94823491	889	889	889	889	9
313	20231218	142400	94815490	889	889	889	889	0
314	20231218	142300	94815490	889	889	889	889	18
315	20231218	142200	94799488	889	889	889	889	3
316	20231218	142100	94796821	887	887	887	887	0
317	20231218	142000	94796821	887	887	887	887	0
318	20231218	141900	94796821	887	887	887	887	75
319	20231218	141800	94730296	887	887	887	887	0
320	20231218	141700	94730296	887	887	887	887	2
321	20231218	141600	94728522	887	887	887	887	0
322	20231218	141500	94728522	887	887	887	887	0
323	20231218	141400	94728522	887	887	887	887	0
324	20231218	141300	94728522	887	887	887	887	0
325	20231218	141200	94728522	887	889	889	887	78
326	20231218	141100	94659330	889	889	889	889	126
327	20231218	141000	94547316	889	889	889	889	38
328	20231218	140900	94513534	889	889	889	889	3
329	20231218	140800	94510867	889	889	889	889	33
330	20231218	140700	94481530	889	889	889	889	1
331	20231218	140600	94480641	887	887	887	887	0
332	20231218	140500	94480641	887	887	887	887	75
333	20231218	140400	94414116	887	887	887	887	2
334	20231218	140300	94412342	889	889	889	889	0
335	20231218	140200	94412342	889	889	889	889	0
336	20231218	140100	94412342	889	889	889	889	1011
337	20231218	140000	93513563	889	889	889	889	33
338	20231218	135900	93484226	887	887	887	887	0
339	20231218	135800	93484226	887	887	887	887	75
340	20231218	135700	93417701	889	889	889	889	0
341	20231218	135600	93417701	889	889	889	889	0
342	20231218	135500	93417701	889	889	889	889	5
343	20231218	135400	93413256	889	889	889	889	33
344	20231218	135300	93383919	889	889	889	889	2
345	20231218	135200	93382141	889	889	889	889	0
346	20231218	135100	93382141	889	889	889	887	168
347	20231218	135000	93232939	889	888	889	888	132
348	20231218	134900	93115710	889	889	889	889	0
349	20231218	134800	93115710	889	889	889	889	0
350	20231218	134700	93115710	889	889	889	889	3
351	20231218	134600	93113043	889	889	889	889	6
352	20231218	134500	93107709	889	889	889	889	157
353	20231218	134400	92968136	889	889	889	887	216
354	20231218	134300	92776262	889	889	889	889	4
355	20231218	134200	92772706	889	889	889	889	0
356	20231218	134100	92772706	889	889	889	889	0
357	20231218	134000	92772706	889	889	889	889	20
358	20231218	133900	92754926	889	889	889	889	55
359	20231218	133800	92706031	889	889	889	889	110
360	20231218	133700	92608241	887	887	887	887	75
361	20231218	133600	92541716	889	887	889	887	201
362	20231218	133500	92363033	889	889	889	889	2
363	20231218	133400	92361255	889	889	889	887	2136
364	20231218	133300	90465719	889	889	889	889	23
365	20231218	133200	90445272	889	889	889	889	60
366	20231218	133100	90391932	889	889	889	889	77
367	20231218	133000	90323479	889	889	889	887	152
368	20231218	132900	90188501	889	889	889	889	33
369	20231218	132800	90159164	889	889	889	889	0
370	20231218	132700	90159164	889	889	889	889	20
371	20231218	132600	90141384	889	889	889	889	44
372	20231218	132500	90102268	889	889	889	889	0
373	20231218	132400	90102268	889	889	889	889	177
374	20231218	132300	89944915	889	889	889	887	339
375	20231218	132200	89643674	889	889	889	889	261
376	20231218	132100	89411645	887	887	887	887	7
377	20231218	132000	89405436	889	889	889	889	0
378	20231218	131900	89405436	889	889	889	889	0
379	20231218	131800	89405436	889	889	889	889	48
380	20231218	131700	89362764	889	889	889	889	2055
381	20231218	131600	87535869	889	888	889	887	1010
382	20231218	131500	86638898	888	888	888	888	220
383	20231218	131400	86443538	888	888	888	888	0
384	20231218	131300	86443538	888	888	888	888	11
385	20231218	131200	86433770	888	888	888	888	14
386	20231218	131100	86421338	887	887	887	887	0
387	20231218	131000	86421338	887	887	887	887	0
388	20231218	130900	86421338	887	887	887	887	75
389	20231218	130800	86354813	889	889	889	889	9
390	20231218	130700	86346812	889	889	889	889	39
391	20231218	130600	86312141	889	889	889	889	11
392	20231218	130500	86302362	887	887	887	887	0
393	20231218	130400	86302362	887	887	887	887	525
394	20231218	130300	85836687	887	887	887	887	0
395	20231218	130200	85836687	887	887	887	887	75
396	20231218	130100	85770162	889	889	889	889	0
397	20231218	130000	85770162	889	889	889	889	0
398	20231218	125900	85770162	889	889	889	889	0
399	20231218	125800	85770162	889	888	889	888	2
400	20231218	125700	85768385	887	887	887	887	0
401	20231218	125600	85768385	887	887	887	887	0
402	20231218	125500	85768385	887	887	887	887	75
403	20231218	125400	85701860	889	889	889	889	0
404	20231218	125300	85701860	889	889	889	889	9
405	20231218	125200	85693859	889	889	889	889	9
406	20231218	125100	85685858	887	887	887	887	0
407	20231218	125000	85685858	887	887	887	887	0
408	20231218	124900	85685858	887	887	887	887	0
409	20231218	124800	85685858	887	889	889	887	76
410	20231218	124700	85618444	887	887	887	887	0
411	20231218	124600	85618444	887	887	887	887	0
412	20231218	124500	85618444	887	887	887	887	7
413	20231218	124400	85612235	887	887	887	887	0
414	20231218	124300	85612235	887	887	887	887	0
415	20231218	124200	85612235	887	887	887	887	0
416	20231218	124100	85612235	887	887	887	887	0
417	20231218	124000	85612235	887	887	887	887	75
418	20231218	123900	85545710	889	889	889	889	0
419	20231218	123800	85545710	889	889	889	889	0
420	20231218	123700	85545710	889	890	890	889	94
421	20231218	123600	85462127	890	889	890	889	309
422	20231218	123500	85187421	887	887	887	887	0
423	20231218	123400	85187421	887	887	887	887	0
424	20231218	123300	85187421	887	887	887	887	75
425	20231218	123200	85120896	889	889	889	889	0
426	20231218	123100	85120896	889	889	889	889	0
427	20231218	123000	85120896	889	889	889	889	0
428	20231218	122900	85120896	889	889	889	889	506
429	20231218	122800	84671062	889	889	889	889	1
430	20231218	122700	84670173	889	889	889	889	47
431	20231218	122600	84628390	889	889	889	887	1243
432	20231218	122500	83525761	889	889	889	889	0
433	20231218	122400	83525761	889	889	889	889	117
434	20231218	122300	83421748	889	889	889	889	0
435	20231218	122200	83421748	889	889	889	889	0
436	20231218	122100	83421748	889	889	889	889	7
437	20231218	122000	83415525	887	887	887	887	0
438	20231218	121900	83415525	887	887	887	887	2075
439	20231218	121800	81575000	888	888	888	888	0
440	20231218	121700	81575000	888	888	888	888	0
441	20231218	121600	81575000	888	888	888	888	0
442	20231218	121500	81575000	888	888	888	888	0
443	20231218	121400	81575000	888	888	888	888	136
444	20231218	121300	81454232	889	889	889	889	0
445	20231218	121200	81454232	889	889	889	889	0
446	20231218	121100	81454232	889	889	889	889	0
447	20231218	121000	81454232	889	889	889	889	0
448	20231218	120900	81454232	889	889	889	889	0
449	20231218	120800	81454232	889	889	889	889	0
450	20231218	120700	81454232	889	889	889	889	0
451	20231218	120600	81454232	889	889	889	889	0
452	20231218	120500	81454232	889	889	889	889	0
453	20231218	120400	81454232	889	889	889	889	0
454	20231218	120300	81454232	889	889	889	889	1200
455	20231218	120200	80387432	889	889	889	889	2
456	20231218	120100	80385654	886	886	886	886	0
457	20231218	120000	80385654	886	886	886	886	0
458	20231218	115900	80385654	886	887	887	886	498
459	20231218	115800	79944421	887	887	887	887	9
460	20231218	115700	79936438	887	887	887	887	0
461	20231218	115600	79936438	887	887	887	887	0
462	20231218	115500	79936438	887	887	887	887	7
463	20231218	115400	79930229	887	887	887	887	200
464	20231218	115300	79752829	887	887	887	887	4
465	20231218	115200	79749281	889	889	889	889	4
466	20231218	115100	79745725	889	889	889	889	1
467	20231218	115000	79744836	887	887	887	887	0
468	20231218	114900	79744836	887	887	887	887	0
469	20231218	114800	79744836	887	887	887	887	0
470	20231218	114700	79744836	887	887	887	887	156
471	20231218	114600	79606464	887	887	887	887	0
472	20231218	114500	79606464	887	887	887	887	0
473	20231218	114400	79606464	887	887	887	887	0
474	20231218	114300	79606464	887	887	887	887	5
475	20231218	114200	79602029	889	889	889	889	100
476	20231218	114100	79513129	889	889	889	889	0
477	20231218	114000	79513129	889	889	889	889	200
478	20231218	113900	79335329	889	889	889	889	20
479	20231218	113800	79317549	889	889	889	889	734
480	20231218	113700	78665023	889	889	889	889	562
481	20231218	113600	78165405	889	889	889	889	888
482	20231218	113500	77375973	889	889	889	889	74
483	20231218	113400	77310187	889	889	889	889	292
484	20231218	113300	77050599	889	889	889	889	36
485	20231218	113200	77018595	889	889	889	889	0
486	20231218	113100	77018595	889	889	889	889	0
487	20231218	113000	77018595	889	889	889	889	0
488	20231218	112900	77018595	889	889	889	889	0
489	20231218	112800	77018595	889	889	889	889	0
490	20231218	112700	77018595	889	889	889	889	0
491	20231218	112600	77018595	889	889	889	889	0
492	20231218	112500	77018595	889	889	889	889	1
493	20231218	112400	77017706	885	885	885	885	0
494	20231218	112300	77017706	885	885	885	885	0
495	20231218	112200	77017706	885	885	885	885	0
496	20231218	112100	77017706	885	885	885	885	0
497	20231218	112000	77017706	885	885	885	885	0
498	20231218	111900	77017706	885	885	885	885	0
499	20231218	111800	77017706	885	885	885	885	0
500	20231218	111700	77017706	885	885	885	885	0
501	20231218	111600	77017706	885	885	885	885	0
502	20231218	111500	77017706	885	885	885	885	0
503	20231218	111400	77017706	885	885	885	885	0
504	20231218	111300	77017706	885	885	885	885	0
505	20231218	111200	77017706	885	885	885	885	0
506	20231218	111100	77017706	885	885	885	885	0
507	20231218	111000	77017706	885	885	885	885	0
508	20231218	110900	77017706	885	885	885	885	0
509	20231218	110800	77017706	885	886	886	885	160
510	20231218	110700	76876056	890	890	890	890	0
511	20231218	110600	76876056	890	890	890	890	0
512	20231218	110500	76876056	890	890	890	890	0
513	20231218	110400	76876056	890	887	890	887	4000
514	20231218	110300	73316404	887	887	887	887	0
515	20231218	110200	73316404	887	887	887	887	0
516	20231218	110100	73316404	887	887	887	887	0
517	20231218	110000	73316404	887	887	887	887	0
518	20231218	105900	73316404	887	886	887	886	10711
519	20231218	105800	63826402	887	887	887	887	0
520	20231218	105700	63826402	887	887	887	887	0
521	20231218	105600	63826402	887	887	887	887	24
522	20231218	105500	63805114	888	888	888	888	0
523	20231218	105400	63805114	888	888	888	888	3344
524	20231218	105300	60835642	888	888	888	888	0
525	20231218	105200	60835642	888	888	888	888	0
526	20231218	105100	60835642	888	889	889	888	1106
527	20231218	105000	59853314	889	888	889	888	1639
528	20231218	104900	58396882	888	888	888	888	28
529	20231218	104800	58372018	886	886	886	886	1
530	20231218	104700	58371132	888	888	888	888	0
531	20231218	104600	58371132	888	888	888	888	0
532	20231218	104500	58371132	888	888	888	888	0
533	20231218	104400	58371132	888	888	888	888	0
534	20231218	104300	58371132	888	888	888	888	0
535	20231218	104200	58371132	888	888	888	888	1
536	20231218	104100	58370244	888	888	888	888	0
537	20231218	104000	58370244	888	888	888	888	0
538	20231218	103900	58370244	888	888	888	888	0
539	20231218	103800	58370244	888	888	888	888	200
540	20231218	103700	58192644	889	889	889	889	0
541	20231218	103600	58192644	889	889	889	889	1
542	20231218	103500	58191755	888	887	888	887	652
543	20231218	103400	57612968	885	885	885	885	0
544	20231218	103300	57612968	885	885	885	885	0
545	20231218	103200	57612968	885	885	885	885	141
546	20231218	103100	57488183	885	885	885	885	0
547	20231218	103000	57488183	885	885	885	885	0
548	20231218	102900	57488183	885	885	885	885	0
549	20231218	102800	57488183	885	885	885	885	0
550	20231218	102700	57488183	885	885	885	885	0
551	20231218	102600	57488183	885	885	885	885	0
552	20231218	102500	57488183	885	885	885	885	0
553	20231218	102400	57488183	885	885	885	885	0
554	20231218	102300	57488183	885	885	885	885	0
555	20231218	102200	57488183	885	885	885	885	0
556	20231218	102100	57488183	885	886	886	885	722
557	20231218	102000	56849158	886	886	886	886	3000
558	20231218	101900	54191158	886	886	886	886	0
559	20231218	101800	54191158	886	886	886	886	309
560	20231218	101700	53917384	886	886	886	886	273
561	20231218	101600	53675506	886	886	886	886	0
562	20231218	101500	53675506	886	886	886	886	2429
563	20231218	101400	51523412	886	886	886	886	3500
564	20231218	101300	48422412	886	888	889	886	902
565	20231218	101200	47620595	886	886	886	886	1500
566	20231218	101100	46291595	886	886	886	886	0
567	20231218	101000	46291595	886	886	886	886	210
568	20231218	100900	46105535	886	886	886	886	70
569	20231218	100800	46043515	886	886	886	886	0
570	20231218	100700	46043515	886	887	887	886	3032
571	20231218	100600	43357101	886	886	886	886	0
572	20231218	100500	43357101	886	886	886	886	0
573	20231218	100400	43357101	886	886	886	886	0
574	20231218	100300	43357101	886	886	886	886	0
575	20231218	100200	43357101	886	890	890	886	1438
576	20231218	100100	42082825	887	887	887	887	2
577	20231218	100000	42081051	890	890	890	890	1
578	20231218	095900	42080161	887	887	887	887	0
579	20231218	095800	42080161	887	888	888	887	90
580	20231218	095700	42000316	890	889	891	889	3039
581	20231218	095600	39295516	889	889	889	889	0
582	20231218	095500	39295516	889	889	889	889	0
583	20231218	095400	39295516	889	889	889	889	0
584	20231218	095300	39295516	889	889	889	889	0
585	20231218	095200	39295516	889	889	889	889	0
586	20231218	095100	39295516	889	889	889	889	0
587	20231218	095000	39295516	889	889	889	889	0
588	20231218	094900	39295516	889	889	889	889	0
589	20231218	094800	39295516	889	889	889	889	10
590	20231218	094700	39286626	889	889	889	889	0
591	20231218	094600	39286626	889	889	889	889	0
592	20231218	094500	39286626	889	889	889	889	20
593	20231218	094400	39268846	888	888	888	888	437
594	20231218	094300	38880790	890	890	890	890	1
595	20231218	094200	38879900	890	890	890	890	0
596	20231218	094100	38879900	890	890	890	890	3005
597	20231218	094000	36205450	890	890	890	890	157
598	20231218	093900	36065720	889	889	889	889	0
599	20231218	093800	36065720	889	889	889	889	40
600	20231218	093700	36030160	889	889	889	889	60
601	20231218	093600	35976820	888	887	888	887	448
602	20231218	093500	35579036	888	888	888	888	0
603	20231218	093400	35579036	888	888	888	888	0
604	20231218	093300	35579036	888	888	888	888	4592
605	20231218	093200	31501340	887	887	887	887	0
606	20231218	093100	31501340	887	887	887	887	1
607	20231218	093000	31500453	887	887	887	887	200
608	20231218	092900	31323053	887	887	887	887	0
609	20231218	092800	31323053	887	887	887	887	0
610	20231218	092700	31323053	887	887	887	887	0
611	20231218	092600	31323053	887	887	887	887	0
612	20231218	092500	31323053	887	887	887	887	313
613	20231218	092400	31045422	890	888	890	887	6015
614	20231218	092300	25707234	888	888	888	888	2000
615	20231218	092200	23931234	888	889	889	888	3000
616	20231218	092100	21264373	889	889	889	889	1459
617	20231218	092000	19967322	889	889	889	889	0
618	20231218	091900	19967322	889	889	889	889	0
619	20231218	091800	19967322	889	889	889	889	75
620	20231218	091700	19900647	888	888	888	888	0
621	20231218	091600	19900647	888	889	889	888	2624
622	20231218	091500	17569552	890	889	890	889	2018
623	20231218	091400	15773549	889	889	889	889	3091
624	20231218	091300	13025650	890	890	890	890	3681
625	20231218	091200	9749560	891	891	891	891	73
626	20231218	091100	9684517	891	891	891	891	87
627	20231218	091000	9607000	891	891	891	891	95
628	20231218	090900	9522355	890	890	890	890	150
629	20231218	090800	9388855	890	890	890	890	900
630	20231218	090700	8587855	890	890	890	890	100
631	20231218	090600	8498855	890	890	890	890	959
632	20231218	090500	7645345	890	890	891	890	258
633	20231218	090400	7415721	890	890	890	890	0
634	20231218	090300	7415721	890	890	890	890	507
635	20231218	090200	6964491	889	890	890	889	500
636	20231218	090100	6519983	890	890	890	890	57
637	20231218	090000	6469253	889	889	889	889	6944