KissMeData/011080/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185500	46713929	906	906	906	906	1471
3	20231218	185400	46713929	906	906	906	906	0
4	20231218	185300	46713929	906	906	906	906	0
5	20231218	185200	46713929	906	906	906	906	0
6	20231218	185100	46713929	906	906	906	906	0
7	20231218	185000	46713929	906	906	906	906	0
8	20231218	184900	46713929	906	906	906	906	0
9	20231218	184800	46713929	906	906	906	906	0
10	20231218	184700	46713929	906	906	906	906	0
11	20231218	184600	46713929	906	906	906	906	0
12	20231218	184500	46713929	906	906	906	906	0
13	20231218	184400	46713929	906	906	906	906	0
14	20231218	184300	46713929	906	906	906	906	0
15	20231218	184200	46713929	906	906	906	906	0
16	20231218	184100	46713929	906	906	906	906	0
17	20231218	184000	46713929	906	906	906	906	0
18	20231218	183900	46713929	906	906	906	906	0
19	20231218	183800	46713929	906	906	906	906	0
20	20231218	183700	46713929	906	906	906	906	0
21	20231218	183600	46713929	906	906	906	906	0
22	20231218	183500	46713929	906	906	906	906	0
23	20231218	183400	46713929	906	906	906	906	0
24	20231218	183300	46713929	906	906	906	906	0
25	20231218	183200	46713929	906	906	906	906	0
26	20231218	183100	46713929	906	906	906	906	0
27	20231218	183000	46713929	906	906	906	906	0
28	20231218	182900	46713929	906	906	906	906	0
29	20231218	182800	46713929	906	906	906	906	0
30	20231218	182700	46713929	906	906	906	906	0
31	20231218	182600	46713929	906	906	906	906	0
32	20231218	182500	46713929	906	906	906	906	1471
33	20231218	182400	46713929	906	906	906	906	0
34	20231218	182300	46713929	906	906	906	906	0
35	20231218	182200	46713929	906	906	906	906	0
36	20231218	182100	46713929	906	906	906	906	0
37	20231218	182000	46713929	906	906	906	906	0
38	20231218	181900	46713929	906	906	906	906	0
39	20231218	181800	46713929	906	906	906	906	0
40	20231218	181700	46713929	906	906	906	906	0
41	20231218	181600	46713929	906	906	906	906	0
42	20231218	181500	46713929	906	906	906	906	0
43	20231218	181400	46713929	906	906	906	906	0
44	20231218	181300	46713929	906	906	906	906	0
45	20231218	181200	46713929	906	906	906	906	0
46	20231218	181100	46713929	906	906	906	906	0
47	20231218	181000	46713929	906	906	906	906	0
48	20231218	180900	46713929	906	906	906	906	0
49	20231218	180800	46713929	906	906	906	906	0
50	20231218	180700	46713929	906	906	906	906	0
51	20231218	180600	46713929	906	906	906	906	0
52	20231218	180500	46713929	906	906	906	906	0
53	20231218	180400	46713929	906	906	906	906	0
54	20231218	180300	46713929	906	906	906	906	0
55	20231218	180200	46713929	906	906	906	906	0
56	20231218	180100	46713929	906	906	906	906	0
57	20231218	180000	46713929	906	906	906	906	0
58	20231218	175900	46713929	906	906	906	906	0
59	20231218	175800	46713929	906	906	906	906	0
60	20231218	175700	46713929	906	906	906	906	0
61	20231218	175600	46713929	906	906	906	906	0
62	20231218	175500	46713929	906	906	906	906	1471
63	20231218	175400	46713929	906	906	906	906	0
64	20231218	175300	46713929	906	906	906	906	0
65	20231218	175200	46713929	906	906	906	906	0
66	20231218	175100	46713929	906	906	906	906	0
67	20231218	175000	46713929	906	906	906	906	0
68	20231218	174900	46713929	906	906	906	906	0
69	20231218	174800	46713929	906	906	906	906	0
70	20231218	174700	46713929	906	906	906	906	0
71	20231218	174600	46713929	906	906	906	906	0
72	20231218	174500	46713929	906	906	906	906	0
73	20231218	174400	46713929	906	906	906	906	0
74	20231218	174300	46713929	906	906	906	906	0
75	20231218	174200	46713929	906	906	906	906	0
76	20231218	174100	46713929	906	906	906	906	0
77	20231218	174000	46713929	906	906	906	906	0
78	20231218	173900	46713929	906	906	906	906	0
79	20231218	173800	46713929	906	906	906	906	0
80	20231218	173700	46713929	906	906	906	906	0
81	20231218	173600	46713929	906	906	906	906	0
82	20231218	173500	46713929	906	906	906	906	0
83	20231218	173400	46713929	906	906	906	906	0
84	20231218	173300	46713929	906	906	906	906	0
85	20231218	173200	46713929	906	906	906	906	0
86	20231218	173100	46713929	906	906	906	906	0
87	20231218	173000	46713929	906	906	906	906	0
88	20231218	172900	46713929	906	906	906	906	0
89	20231218	172800	46713929	906	906	906	906	0
90	20231218	172700	46713929	906	906	906	906	0
91	20231218	172600	46713929	906	906	906	906	0
92	20231218	172500	46713929	906	906	906	906	1471
93	20231218	172400	46713929	906	906	906	906	0
94	20231218	172300	46713929	906	906	906	906	0
95	20231218	172200	46713929	906	906	906	906	0
96	20231218	172100	46713929	906	906	906	906	0
97	20231218	172000	46713929	906	906	906	906	0
98	20231218	171900	46713929	906	906	906	906	0
99	20231218	171800	46713929	906	906	906	906	0
100	20231218	171700	46713929	906	906	906	906	0
101	20231218	171600	46713929	906	906	906	906	0
102	20231218	171500	46713929	906	906	906	906	0
103	20231218	171400	46713929	906	906	906	906	0
104	20231218	171300	46713929	906	906	906	906	0
105	20231218	171200	46713929	906	906	906	906	0
106	20231218	171100	46713929	906	906	906	906	0
107	20231218	171000	46713929	906	906	906	906	0
108	20231218	170900	46713929	906	906	906	906	0
109	20231218	170800	46713929	906	906	906	906	0
110	20231218	170700	46713929	906	906	906	906	0
111	20231218	170600	46713929	906	906	906	906	0
112	20231218	170500	46713929	906	906	906	906	0
113	20231218	170400	46713929	906	906	906	906	0
114	20231218	170300	46713929	906	906	906	906	0
115	20231218	170200	46713929	906	906	906	906	0
116	20231218	170100	46713929	906	906	906	906	0
117	20231218	170000	46713929	906	906	906	906	0
118	20231218	165900	46713929	906	906	906	906	0
119	20231218	165800	46713929	906	906	906	906	0
120	20231218	165700	46713929	906	906	906	906	0
121	20231218	165600	46713929	906	906	906	906	0
122	20231218	165500	46713929	906	906	906	906	1471
123	20231218	165400	46713929	906	906	906	906	0
124	20231218	165300	46713929	906	906	906	906	0
125	20231218	165200	46713929	906	906	906	906	0
126	20231218	165100	46713929	906	906	906	906	0
127	20231218	165000	46713929	906	906	906	906	0
128	20231218	164900	46713929	906	906	906	906	0
129	20231218	164800	46713929	906	906	906	906	0
130	20231218	164700	46713929	906	906	906	906	0
131	20231218	164600	46713929	906	906	906	906	0
132	20231218	164500	46713929	906	906	906	906	0
133	20231218	164400	46713929	906	906	906	906	0
134	20231218	164300	46713929	906	906	906	906	0
135	20231218	164200	46713929	906	906	906	906	0
136	20231218	164100	46713929	906	906	906	906	0
137	20231218	164000	46713929	906	906	906	906	0
138	20231218	163900	46713929	906	906	906	906	0
139	20231218	163800	46713929	906	906	906	906	0
140	20231218	163700	46713929	906	906	906	906	0
141	20231218	163600	46713929	906	906	906	906	0
142	20231218	163500	46713929	906	906	906	906	0
143	20231218	163400	46713929	906	906	906	906	0
144	20231218	163300	46713929	906	906	906	906	0
145	20231218	163200	46713929	906	906	906	906	0
146	20231218	163100	46713929	906	906	906	906	0
147	20231218	163000	46713929	906	906	906	906	0
148	20231218	162900	46713929	906	906	906	906	0
149	20231218	162800	46713929	906	906	906	906	0
150	20231218	162700	46713929	906	906	906	906	0
151	20231218	162600	46713929	906	906	906	906	0
152	20231218	162500	46713929	906	906	906	906	1471
153	20231218	162400	46713929	906	906	906	906	0
154	20231218	162300	46713929	906	906	906	906	0
155	20231218	162200	46713929	906	906	906	906	0
156	20231218	162100	46713929	906	906	906	906	0
157	20231218	162000	46713929	906	906	906	906	0
158	20231218	161900	46713929	906	906	906	906	0
159	20231218	161800	46713929	906	906	906	906	0
160	20231218	161700	46713929	906	906	906	906	0
161	20231218	161600	46713929	906	906	906	906	0
162	20231218	161500	46713929	906	906	906	906	0
163	20231218	161400	46713929	906	906	906	906	0
164	20231218	161300	46713929	906	906	906	906	0
165	20231218	161200	46713929	906	906	906	906	0
166	20231218	161100	46713929	906	906	906	906	0
167	20231218	161000	46713929	906	906	906	906	0
168	20231218	160900	46713929	906	906	906	906	0
169	20231218	160800	46713929	906	906	906	906	0
170	20231218	160700	46713929	906	906	906	906	0
171	20231218	160600	46713929	906	906	906	906	0
172	20231218	160500	46713929	906	906	906	906	0
173	20231218	160400	46713929	906	906	906	906	0
174	20231218	160300	46713929	906	906	906	906	0
175	20231218	160200	46713929	906	906	906	906	0
176	20231218	160100	46713929	906	906	906	906	0
177	20231218	160000	46713929	906	906	906	906	0
178	20231218	155900	46713929	906	906	906	906	0
179	20231218	155800	46713929	906	906	906	906	0
180	20231218	155700	46713929	906	906	906	906	0
181	20231218	155600	46713929	906	906	906	906	0
182	20231218	155500	46713929	906	906	906	906	1471
183	20231218	155400	46713929	906	906	906	906	0
184	20231218	155300	46713929	906	906	906	906	0
185	20231218	155200	46713929	906	906	906	906	0
186	20231218	155100	46713929	906	906	906	906	0
187	20231218	155000	46713929	906	906	906	906	0
188	20231218	154900	46713929	906	906	906	906	0
189	20231218	154800	46713929	906	906	906	906	0
190	20231218	154700	46713929	906	906	906	906	0
191	20231218	154600	46713929	906	906	906	906	0
192	20231218	154500	46713929	906	906	906	906	0
193	20231218	154400	46713929	906	906	906	906	0
194	20231218	154300	46713929	906	906	906	906	0
195	20231218	154200	46713929	906	906	906	906	0
196	20231218	154100	46713929	906	906	906	906	0
197	20231218	154000	46713929	906	906	906	906	0
198	20231218	153900	46713929	906	906	906	906	0
199	20231218	153800	46713929	906	906	906	906	0
200	20231218	153700	46713929	906	906	906	906	0
201	20231218	153600	46713929	906	906	906	906	0
202	20231218	153500	46713929	906	906	906	906	0
203	20231218	153400	46713929	906	906	906	906	0
204	20231218	153300	46713929	906	906	906	906	0
205	20231218	153200	46713929	906	906	906	906	0
206	20231218	153100	46713929	906	906	906	906	0
207	20231218	153000	46713929	906	906	906	906	1471
208	20231218	152900	45381203	907	907	907	907	0
209	20231218	152800	45381203	907	907	907	907	0
210	20231218	152700	45381203	907	907	907	907	0
211	20231218	152600	45381203	907	907	907	907	0
212	20231218	152500	45381203	907	907	907	907	0
213	20231218	152400	45381203	907	907	907	907	0
214	20231218	152300	45381203	907	907	907	907	0
215	20231218	152200	45381203	907	907	907	907	0
216	20231218	152100	45381203	907	907	907	907	0
217	20231218	152000	45381203	907	907	907	907	0
218	20231218	151900	45381203	907	906	907	906	6
219	20231218	151800	45375766	906	906	906	906	0
220	20231218	151700	45375766	906	906	906	906	357
221	20231218	151600	45052324	906	906	906	906	0
222	20231218	151500	45052324	906	906	906	906	0
223	20231218	151400	45052324	906	906	906	906	0
224	20231218	151300	45052324	906	906	906	906	0
225	20231218	151200	45052324	906	906	906	906	0
226	20231218	151100	45052324	906	906	906	906	0
227	20231218	151000	45052324	906	906	906	906	0
228	20231218	150900	45052324	906	906	906	906	0
229	20231218	150800	45052324	906	906	906	906	55
230	20231218	150700	45002494	905	905	905	905	0
231	20231218	150600	45002494	905	905	905	905	0
232	20231218	150500	45002494	905	905	905	905	0
233	20231218	150400	45002494	905	905	905	905	0
234	20231218	150300	45002494	905	905	905	905	150
235	20231218	150200	44866744	905	906	906	905	7588
236	20231218	150100	37994763	906	906	906	906	0
237	20231218	150000	37994763	906	906	906	906	0
238	20231218	145900	37994763	906	906	906	906	2319
239	20231218	145800	35893749	906	906	906	906	1000
240	20231218	145700	34987749	906	906	906	906	0
241	20231218	145600	34987749	906	906	906	906	0
242	20231218	145500	34987749	906	906	906	906	1000
243	20231218	145400	34081749	906	906	906	906	0
244	20231218	145300	34081749	906	906	906	906	0
245	20231218	145200	34081749	906	906	906	906	0
246	20231218	145100	34081749	906	906	906	906	0
247	20231218	145000	34081749	906	906	906	906	0
248	20231218	144900	34081749	906	906	906	906	0
249	20231218	144800	34081749	906	906	906	906	0
250	20231218	144700	34081749	906	906	906	906	0
251	20231218	144600	34081749	906	906	906	906	0
252	20231218	144500	34081749	906	906	906	906	0
253	20231218	144400	34081749	906	906	906	906	22
254	20231218	144300	34061817	907	907	907	907	0
255	20231218	144200	34061817	907	907	907	907	0
256	20231218	144100	34061817	907	907	907	907	0
257	20231218	144000	34061817	907	907	907	907	0
258	20231218	143900	34061817	907	907	907	907	0
259	20231218	143800	34061817	907	907	907	907	0
260	20231218	143700	34061817	907	907	907	907	0
261	20231218	143600	34061817	907	907	907	907	0
262	20231218	143500	34061817	907	907	907	907	500
263	20231218	143400	33608317	906	906	906	906	386
264	20231218	143300	33258601	906	906	906	906	0
265	20231218	143200	33258601	906	906	906	906	0
266	20231218	143100	33258601	906	906	906	906	0
267	20231218	143000	33258601	906	906	906	906	0
268	20231218	142900	33258601	906	906	906	906	0
269	20231218	142800	33258601	906	906	906	906	0
270	20231218	142700	33258601	906	906	906	906	0
271	20231218	142600	33258601	906	906	906	906	0
272	20231218	142500	33258601	906	906	906	906	0
273	20231218	142400	33258601	906	906	906	906	0
274	20231218	142300	33258601	906	906	906	906	0
275	20231218	142200	33258601	906	906	906	906	0
276	20231218	142100	33258601	906	906	906	906	2
277	20231218	142000	33256789	907	907	907	907	270
278	20231218	141900	33011899	907	907	907	907	0
279	20231218	141800	33011899	907	907	907	907	0
280	20231218	141700	33011899	907	907	907	907	0
281	20231218	141600	33011899	907	907	907	907	222
282	20231218	141500	32810545	906	906	906	906	0
283	20231218	141400	32810545	906	906	906	906	0
284	20231218	141300	32810545	906	906	906	906	0
285	20231218	141200	32810545	906	906	906	906	0
286	20231218	141100	32810545	906	906	906	906	0
287	20231218	141000	32810545	906	906	906	906	0
288	20231218	140900	32810545	906	906	906	906	0
289	20231218	140800	32810545	906	906	906	906	0
290	20231218	140700	32810545	906	906	906	906	0
291	20231218	140600	32810545	906	906	906	906	0
292	20231218	140500	32810545	906	906	906	906	6
293	20231218	140400	32805109	906	906	906	906	0
294	20231218	140300	32805109	906	906	906	906	2
295	20231218	140200	32803297	906	906	906	906	0
296	20231218	140100	32803297	906	906	906	906	0
297	20231218	140000	32803297	906	906	906	906	0
298	20231218	135900	32803297	906	906	906	906	0
299	20231218	135800	32803297	906	906	906	906	0
300	20231218	135700	32803297	906	906	906	906	0
301	20231218	135600	32803297	906	906	906	906	0
302	20231218	135500	32803297	906	906	906	906	0
303	20231218	135400	32803297	906	906	906	906	0
304	20231218	135300	32803297	906	906	906	906	0
305	20231218	135200	32803297	906	906	906	906	0
306	20231218	135100	32803297	906	906	906	906	0
307	20231218	135000	32803297	906	906	906	906	0
308	20231218	134900	32803297	906	906	906	906	0
309	20231218	134800	32803297	906	906	906	906	0
310	20231218	134700	32803297	906	906	906	906	0
311	20231218	134600	32803297	906	906	906	906	0
312	20231218	134500	32803297	906	906	906	906	0
313	20231218	134400	32803297	906	906	906	906	0
314	20231218	134300	32803297	906	906	906	906	0
315	20231218	134200	32803297	906	906	906	906	0
316	20231218	134100	32803297	906	906	906	906	10
317	20231218	134000	32794237	906	906	906	906	0
318	20231218	133900	32794237	906	906	906	906	0
319	20231218	133800	32794237	906	906	906	906	0
320	20231218	133700	32794237	906	906	906	906	0
321	20231218	133600	32794237	906	906	906	906	0
322	20231218	133500	32794237	906	906	906	906	0
323	20231218	133400	32794237	906	906	906	906	3
324	20231218	133300	32791519	906	906	906	906	0
325	20231218	133200	32791519	906	906	906	906	0
326	20231218	133100	32791519	906	906	906	906	0
327	20231218	133000	32791519	906	906	906	906	0
328	20231218	132900	32791519	906	906	906	906	0
329	20231218	132800	32791519	906	906	906	906	0
330	20231218	132700	32791519	906	906	906	906	0
331	20231218	132600	32791519	906	906	906	906	0
332	20231218	132500	32791519	906	906	906	906	0
333	20231218	132400	32791519	906	906	906	906	0
334	20231218	132300	32791519	906	906	906	906	5
335	20231218	132200	32786989	906	906	906	906	995
336	20231218	132100	31885519	907	907	907	907	0
337	20231218	132000	31885519	907	907	907	907	0
338	20231218	131900	31885519	907	907	907	907	0
339	20231218	131800	31885519	907	907	907	907	0
340	20231218	131700	31885519	907	907	907	907	0
341	20231218	131600	31885519	907	907	907	907	0
342	20231218	131500	31885519	907	907	907	907	0
343	20231218	131400	31885519	907	907	907	907	0
344	20231218	131300	31885519	907	907	907	907	0
345	20231218	131200	31885519	907	907	907	907	0
346	20231218	131100	31885519	907	907	907	907	0
347	20231218	131000	31885519	907	907	907	907	7
348	20231218	130900	31879170	906	906	906	906	1
349	20231218	130800	31878264	907	907	907	907	0
350	20231218	130700	31878264	907	907	907	907	0
351	20231218	130600	31878264	907	907	907	907	0
352	20231218	130500	31878264	907	907	907	907	0
353	20231218	130400	31878264	907	907	907	907	0
354	20231218	130300	31878264	907	907	907	907	0
355	20231218	130200	31878264	907	907	907	907	0
356	20231218	130100	31878264	907	907	907	907	0
357	20231218	130000	31878264	907	907	907	907	2972
358	20231218	125900	29182660	907	907	907	907	0
359	20231218	125800	29182660	907	907	907	907	0
360	20231218	125700	29182660	907	907	907	907	0
361	20231218	125600	29182660	907	907	907	907	0
362	20231218	125500	29182660	907	907	907	907	0
363	20231218	125400	29182660	907	907	907	907	0
364	20231218	125300	29182660	907	907	907	907	21
365	20231218	125200	29163613	907	907	907	907	222
366	20231218	125100	28962259	908	908	908	908	0
367	20231218	125000	28962259	908	908	908	908	0
368	20231218	124900	28962259	908	908	908	908	0
369	20231218	124800	28962259	908	908	908	908	0
370	20231218	124700	28962259	908	908	908	908	0
371	20231218	124600	28962259	908	908	908	908	1
372	20231218	124500	28961351	908	908	908	908	0
373	20231218	124400	28961351	908	908	908	908	1758
374	20231218	124300	27365087	908	908	908	908	0
375	20231218	124200	27365087	908	908	908	908	0
376	20231218	124100	27365087	908	908	908	908	0
377	20231218	124000	27365087	908	908	908	908	0
378	20231218	123900	27365087	908	908	908	908	0
379	20231218	123800	27365087	908	908	908	908	0
380	20231218	123700	27365087	908	908	908	908	0
381	20231218	123600	27365087	908	908	908	908	0
382	20231218	123500	27365087	908	908	908	908	0
383	20231218	123400	27365087	908	908	908	908	0
384	20231218	123300	27365087	908	908	908	908	0
385	20231218	123200	27365087	908	908	908	908	0
386	20231218	123100	27365087	908	908	908	908	0
387	20231218	123000	27365087	908	908	908	908	0
388	20231218	122900	27365087	908	909	909	908	289
389	20231218	122800	27102665	908	908	908	908	0
390	20231218	122700	27102665	908	908	908	908	0
391	20231218	122600	27102665	908	908	908	908	0
392	20231218	122500	27102665	908	908	908	908	0
393	20231218	122400	27102665	908	908	908	908	0
394	20231218	122300	27102665	908	908	908	908	0
395	20231218	122200	27102665	908	908	908	908	0
396	20231218	122100	27102665	908	908	908	908	0
397	20231218	122000	27102665	908	909	909	908	1000
398	20231218	121900	26193777	909	909	909	909	0
399	20231218	121800	26193777	909	909	909	909	0
400	20231218	121700	26193777	909	909	909	909	0
401	20231218	121600	26193777	909	909	909	909	0
402	20231218	121500	26193777	909	909	909	909	0
403	20231218	121400	26193777	909	909	909	909	0
404	20231218	121300	26193777	909	909	909	909	0
405	20231218	121200	26193777	909	909	909	909	0
406	20231218	121100	26193777	909	909	909	909	0
407	20231218	121000	26193777	909	909	909	909	0
408	20231218	120900	26193777	909	909	909	909	0
409	20231218	120800	26193777	909	909	909	909	0
410	20231218	120700	26193777	909	909	909	909	0
411	20231218	120600	26193777	909	909	909	909	0
412	20231218	120500	26193777	909	909	909	909	0
413	20231218	120400	26193777	909	909	909	909	0
414	20231218	120300	26193777	909	909	909	909	0
415	20231218	120200	26193777	909	909	909	909	0
416	20231218	120100	26193777	909	909	909	909	0
417	20231218	120000	26193777	909	909	909	909	5
418	20231218	115900	26189232	909	909	909	909	0
419	20231218	115800	26189232	909	909	909	909	0
420	20231218	115700	26189232	909	909	909	909	0
421	20231218	115600	26189232	909	909	909	909	0
422	20231218	115500	26189232	909	909	909	909	0
423	20231218	115400	26189232	909	909	909	909	0
424	20231218	115300	26189232	909	909	909	909	5
425	20231218	115200	26184687	909	909	909	909	0
426	20231218	115100	26184687	909	909	909	909	0
427	20231218	115000	26184687	909	909	909	909	0
428	20231218	114900	26184687	909	909	909	909	0
429	20231218	114800	26184687	909	909	909	909	0
430	20231218	114700	26184687	909	909	909	909	0
431	20231218	114600	26184687	909	909	909	909	0
432	20231218	114500	26184687	909	909	909	909	0
433	20231218	114400	26184687	909	909	909	909	0
434	20231218	114300	26184687	909	909	909	909	0
435	20231218	114200	26184687	909	909	909	909	5
436	20231218	114100	26180142	908	908	908	908	0
437	20231218	114000	26180142	908	908	908	908	0
438	20231218	113900	26180142	908	908	908	908	0
439	20231218	113800	26180142	908	908	908	908	0
440	20231218	113700	26180142	908	908	908	908	0
441	20231218	113600	26180142	908	908	908	908	0
442	20231218	113500	26180142	908	908	908	908	0
443	20231218	113400	26180142	908	908	908	908	0
444	20231218	113300	26180142	908	908	908	908	1
445	20231218	113200	26179234	908	908	908	908	0
446	20231218	113100	26179234	908	908	908	908	0
447	20231218	113000	26179234	908	908	908	908	0
448	20231218	112900	26179234	908	908	908	908	0
449	20231218	112800	26179234	908	908	908	908	0
450	20231218	112700	26179234	908	908	908	908	0
451	20231218	112600	26179234	908	908	908	908	43
452	20231218	112500	26140190	908	908	908	908	0
453	20231218	112400	26140190	908	908	908	908	0
454	20231218	112300	26140190	908	908	908	908	0
455	20231218	112200	26140190	908	908	908	908	0
456	20231218	112100	26140190	908	908	908	908	0
457	20231218	112000	26140190	908	908	908	908	0
458	20231218	111900	26140190	908	908	908	908	0
459	20231218	111800	26140190	908	908	908	908	0
460	20231218	111700	26140190	908	908	908	908	0
461	20231218	111600	26140190	908	908	908	908	0
462	20231218	111500	26140190	908	908	908	908	0
463	20231218	111400	26140190	908	908	908	908	8
464	20231218	111300	26132926	908	908	908	908	0
465	20231218	111200	26132926	908	908	908	908	0
466	20231218	111100	26132926	908	908	908	908	0
467	20231218	111000	26132926	908	908	908	908	0
468	20231218	110900	26132926	908	908	908	908	0
469	20231218	110800	26132926	908	908	908	908	0
470	20231218	110700	26132926	908	908	908	908	0
471	20231218	110600	26132926	908	908	908	908	0
472	20231218	110500	26132926	908	908	908	908	0
473	20231218	110400	26132926	908	908	908	908	0
474	20231218	110300	26132926	908	908	908	908	0
475	20231218	110200	26132926	908	909	909	908	400
476	20231218	110100	25769576	910	910	910	910	0
477	20231218	110000	25769576	910	910	910	910	0
478	20231218	105900	25769576	910	909	910	909	55
479	20231218	105800	25719566	908	908	908	908	0
480	20231218	105700	25719566	908	908	908	908	0
481	20231218	105600	25719566	908	908	908	908	0
482	20231218	105500	25719566	908	908	908	908	0
483	20231218	105400	25719566	908	908	908	908	0
484	20231218	105300	25719566	908	908	908	908	0
485	20231218	105200	25719566	908	908	908	908	0
486	20231218	105100	25719566	908	908	908	908	0
487	20231218	105000	25719566	908	908	908	908	0
488	20231218	104900	25719566	908	908	908	908	0
489	20231218	104800	25719566	908	908	908	908	0
490	20231218	104700	25719566	908	908	908	908	0
491	20231218	104600	25719566	908	908	908	908	0
492	20231218	104500	25719566	908	908	908	908	0
493	20231218	104400	25719566	908	908	908	908	0
494	20231218	104300	25719566	908	908	908	908	669
495	20231218	104200	25112114	908	908	908	908	0
496	20231218	104100	25112114	908	908	908	908	0
497	20231218	104000	25112114	908	908	908	908	0
498	20231218	103900	25112114	908	908	908	908	0
499	20231218	103800	25112114	908	908	908	908	0
500	20231218	103700	25112114	908	908	908	908	0
501	20231218	103600	25112114	908	908	908	908	0
502	20231218	103500	25112114	908	908	908	908	0
503	20231218	103400	25112114	908	908	908	908	5
504	20231218	103300	25107574	906	906	906	906	0
505	20231218	103200	25107574	906	906	906	906	0
506	20231218	103100	25107574	906	907	907	906	15175
507	20231218	103000	11358961	908	909	909	908	37
508	20231218	102900	11325356	908	908	908	908	0
509	20231218	102800	11325356	908	908	908	908	0
510	20231218	102700	11325356	908	908	908	908	0
511	20231218	102600	11325356	908	908	908	908	0
512	20231218	102500	11325356	908	908	908	908	0
513	20231218	102400	11325356	908	908	908	908	1
514	20231218	102300	11324448	907	907	907	907	0
515	20231218	102200	11324448	907	907	907	907	0
516	20231218	102100	11324448	907	907	907	907	0
517	20231218	102000	11324448	907	907	907	907	0
518	20231218	101900	11324448	907	907	907	907	0
519	20231218	101800	11324448	907	907	907	907	0
520	20231218	101700	11324448	907	907	907	907	0
521	20231218	101600	11324448	907	907	907	907	0
522	20231218	101500	11324448	907	907	907	907	0
523	20231218	101400	11324448	907	907	907	907	0
524	20231218	101300	11324448	907	907	907	907	0
525	20231218	101200	11324448	907	907	907	907	0
526	20231218	101100	11324448	907	907	907	907	2
527	20231218	101000	11322634	910	910	910	910	0
528	20231218	100900	11322634	910	910	910	910	0
529	20231218	100800	11322634	910	910	910	910	0
530	20231218	100700	11322634	910	910	910	910	50
531	20231218	100600	11277134	907	907	907	907	0
532	20231218	100500	11277134	907	907	907	907	0
533	20231218	100400	11277134	907	907	907	907	0
534	20231218	100300	11277134	907	907	907	907	0
535	20231218	100200	11277134	907	907	907	907	0
536	20231218	100100	11277134	907	907	907	907	0
537	20231218	100000	11277134	907	907	907	907	0
538	20231218	095900	11277134	907	907	907	907	2
539	20231218	095800	11275320	910	910	910	910	0
540	20231218	095700	11275320	910	910	910	910	0
541	20231218	095600	11275320	910	910	910	910	0
542	20231218	095500	11275320	910	910	910	910	0
543	20231218	095400	11275320	910	910	910	910	0
544	20231218	095300	11275320	910	910	910	910	2000
545	20231218	095200	9455320	910	910	910	910	0
546	20231218	095100	9455320	910	910	910	910	0
547	20231218	095000	9455320	910	910	910	910	0
548	20231218	094900	9455320	910	910	910	910	0
549	20231218	094800	9455320	910	910	910	910	0
550	20231218	094700	9455320	910	910	910	910	0
551	20231218	094600	9455320	910	910	910	910	0
552	20231218	094500	9455320	910	910	910	910	303
553	20231218	094400	9179590	910	910	910	910	1
554	20231218	094300	9178680	910	910	910	910	5
555	20231218	094200	9174130	910	910	910	910	2000
556	20231218	094100	7354130	910	910	910	910	3
557	20231218	094000	7351400	910	910	910	910	55
558	20231218	093900	7301350	906	906	906	906	0
559	20231218	093800	7301350	906	906	906	906	0
560	20231218	093700	7301350	906	908	908	906	291
561	20231218	093600	7037442	908	908	908	908	0
562	20231218	093500	7037442	908	908	908	908	0
563	20231218	093400	7037442	908	908	908	908	0
564	20231218	093300	7037442	908	908	908	908	0
565	20231218	093200	7037442	908	909	909	908	20
566	20231218	093100	7019281	908	908	908	908	0
567	20231218	093000	7019281	908	908	908	908	0
568	20231218	092900	7019281	908	908	908	908	0
569	20231218	092800	7019281	908	909	909	908	200
570	20231218	092700	6837652	910	910	910	910	0
571	20231218	092600	6837652	910	910	910	910	0
572	20231218	092500	6837652	910	910	910	910	0
573	20231218	092400	6837652	910	910	910	910	0
574	20231218	092300	6837652	910	910	910	910	0
575	20231218	092200	6837652	910	910	910	910	0
576	20231218	092100	6837652	910	910	910	910	0
577	20231218	092000	6837652	910	910	910	910	0
578	20231218	091900	6837652	910	910	910	910	903
579	20231218	091800	6015922	911	914	914	911	510
580	20231218	091700	5551284	914	914	914	914	2
581	20231218	091600	5549456	915	915	915	915	143
582	20231218	091500	5418611	915	915	915	915	0
583	20231218	091400	5418611	915	915	915	915	1001
584	20231218	091300	4502696	909	909	909	909	3
585	20231218	091200	4499969	908	908	908	908	0
586	20231218	091100	4499969	908	908	908	908	0
587	20231218	091000	4499969	908	908	908	908	0
588	20231218	090900	4499969	908	908	908	908	0
589	20231218	090800	4499969	908	908	908	908	0
590	20231218	090700	4499969	908	908	908	908	1
591	20231218	090600	4499061	914	914	914	914	500
592	20231218	090500	4042061	914	914	914	914	0
593	20231218	090400	4042061	914	914	914	914	1102
594	20231218	090300	3034833	914	914	914	914	0
595	20231218	090200	3034833	914	914	914	914	0
596	20231218	090100	3034833	914	914	914	914	222
597	20231218	090000	2831925	915	915	915	915	3095