KissMeData/011370/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185500	70966692	949	949	949	949	306
3	20231218	185400	70966692	949	949	949	949	0
4	20231218	185300	70966692	949	949	949	949	0
5	20231218	185200	70966692	949	949	949	949	0
6	20231218	185100	70966692	949	949	949	949	0
7	20231218	185000	70966692	949	949	949	949	0
8	20231218	184900	70966692	949	949	949	949	0
9	20231218	184800	70966692	949	949	949	949	0
10	20231218	184700	70966692	949	949	949	949	0
11	20231218	184600	70966692	949	949	949	949	0
12	20231218	184500	70966692	949	949	949	949	0
13	20231218	184400	70966692	949	949	949	949	0
14	20231218	184300	70966692	949	949	949	949	0
15	20231218	184200	70966692	949	949	949	949	0
16	20231218	184100	70966692	949	949	949	949	0
17	20231218	184000	70966692	949	949	949	949	0
18	20231218	183900	70966692	949	949	949	949	0
19	20231218	183800	70966692	949	949	949	949	0
20	20231218	183700	70966692	949	949	949	949	0
21	20231218	183600	70966692	949	949	949	949	0
22	20231218	183500	70966692	949	949	949	949	0
23	20231218	183400	70966692	949	949	949	949	0
24	20231218	183300	70966692	949	949	949	949	0
25	20231218	183200	70966692	949	949	949	949	0
26	20231218	183100	70966692	949	949	949	949	0
27	20231218	183000	70966692	949	949	949	949	0
28	20231218	182900	70966692	949	949	949	949	0
29	20231218	182800	70966692	949	949	949	949	0
30	20231218	182700	70966692	949	949	949	949	0
31	20231218	182600	70966692	949	949	949	949	0
32	20231218	182500	70966692	949	949	949	949	306
33	20231218	182400	70966692	949	949	949	949	0
34	20231218	182300	70966692	949	949	949	949	0
35	20231218	182200	70966692	949	949	949	949	0
36	20231218	182100	70966692	949	949	949	949	0
37	20231218	182000	70966692	949	949	949	949	0
38	20231218	181900	70966692	949	949	949	949	0
39	20231218	181800	70966692	949	949	949	949	0
40	20231218	181700	70966692	949	949	949	949	0
41	20231218	181600	70966692	949	949	949	949	0
42	20231218	181500	70966692	949	949	949	949	0
43	20231218	181400	70966692	949	949	949	949	0
44	20231218	181300	70966692	949	949	949	949	0
45	20231218	181200	70966692	949	949	949	949	0
46	20231218	181100	70966692	949	949	949	949	0
47	20231218	181000	70966692	949	949	949	949	0
48	20231218	180900	70966692	949	949	949	949	0
49	20231218	180800	70966692	949	949	949	949	0
50	20231218	180700	70966692	949	949	949	949	0
51	20231218	180600	70966692	949	949	949	949	0
52	20231218	180500	70966692	949	949	949	949	0
53	20231218	180400	70966692	949	949	949	949	0
54	20231218	180300	70966692	949	949	949	949	0
55	20231218	180200	70966692	949	949	949	949	0
56	20231218	180100	70966692	949	949	949	949	0
57	20231218	180000	70966692	949	949	949	949	0
58	20231218	175900	70966692	949	949	949	949	0
59	20231218	175800	70966692	949	949	949	949	0
60	20231218	175700	70966692	949	949	949	949	0
61	20231218	175600	70966692	949	949	949	949	0
62	20231218	175500	70966692	949	949	949	949	306
63	20231218	175400	70966692	949	949	949	949	0
64	20231218	175300	70966692	949	949	949	949	0
65	20231218	175200	70966692	949	949	949	949	0
66	20231218	175100	70966692	949	949	949	949	0
67	20231218	175000	70966692	949	949	949	949	0
68	20231218	174900	70966692	949	949	949	949	0
69	20231218	174800	70966692	949	949	949	949	0
70	20231218	174700	70966692	949	949	949	949	0
71	20231218	174600	70966692	949	949	949	949	0
72	20231218	174500	70966692	949	949	949	949	0
73	20231218	174400	70966692	949	949	949	949	0
74	20231218	174300	70966692	949	949	949	949	0
75	20231218	174200	70966692	949	949	949	949	0
76	20231218	174100	70966692	949	949	949	949	0
77	20231218	174000	70966692	949	949	949	949	0
78	20231218	173900	70966692	949	949	949	949	0
79	20231218	173800	70966692	949	949	949	949	0
80	20231218	173700	70966692	949	949	949	949	0
81	20231218	173600	70966692	949	949	949	949	0
82	20231218	173500	70966692	949	949	949	949	0
83	20231218	173400	70966692	949	949	949	949	0
84	20231218	173300	70966692	949	949	949	949	0
85	20231218	173200	70966692	949	949	949	949	0
86	20231218	173100	70966692	949	949	949	949	0
87	20231218	173000	70966692	949	949	949	949	0
88	20231218	172900	70966692	949	949	949	949	0
89	20231218	172800	70966692	949	949	949	949	0
90	20231218	172700	70966692	949	949	949	949	0
91	20231218	172600	70966692	949	949	949	949	0
92	20231218	172500	70966692	949	949	949	949	306
93	20231218	172400	70966692	949	949	949	949	0
94	20231218	172300	70966692	949	949	949	949	0
95	20231218	172200	70966692	949	949	949	949	0
96	20231218	172100	70966692	949	949	949	949	0
97	20231218	172000	70966692	949	949	949	949	0
98	20231218	171900	70966692	949	949	949	949	0
99	20231218	171800	70966692	949	949	949	949	0
100	20231218	171700	70966692	949	949	949	949	0
101	20231218	171600	70966692	949	949	949	949	0
102	20231218	171500	70966692	949	949	949	949	0
103	20231218	171400	70966692	949	949	949	949	0
104	20231218	171300	70966692	949	949	949	949	0
105	20231218	171200	70966692	949	949	949	949	0
106	20231218	171100	70966692	949	949	949	949	0
107	20231218	171000	70966692	949	949	949	949	0
108	20231218	170900	70966692	949	949	949	949	0
109	20231218	170800	70966692	949	949	949	949	0
110	20231218	170700	70966692	949	949	949	949	0
111	20231218	170600	70966692	949	949	949	949	0
112	20231218	170500	70966692	949	949	949	949	0
113	20231218	170400	70966692	949	949	949	949	0
114	20231218	170300	70966692	949	949	949	949	0
115	20231218	170200	70966692	949	949	949	949	0
116	20231218	170100	70966692	949	949	949	949	0
117	20231218	170000	70966692	949	949	949	949	0
118	20231218	165900	70966692	949	949	949	949	0
119	20231218	165800	70966692	949	949	949	949	0
120	20231218	165700	70966692	949	949	949	949	0
121	20231218	165600	70966692	949	949	949	949	0
122	20231218	165500	70966692	949	949	949	949	306
123	20231218	165400	70966692	949	949	949	949	0
124	20231218	165300	70966692	949	949	949	949	0
125	20231218	165200	70966692	949	949	949	949	0
126	20231218	165100	70966692	949	949	949	949	0
127	20231218	165000	70966692	949	949	949	949	0
128	20231218	164900	70966692	949	949	949	949	0
129	20231218	164800	70966692	949	949	949	949	0
130	20231218	164700	70966692	949	949	949	949	0
131	20231218	164600	70966692	949	949	949	949	0
132	20231218	164500	70966692	949	949	949	949	0
133	20231218	164400	70966692	949	949	949	949	0
134	20231218	164300	70966692	949	949	949	949	0
135	20231218	164200	70966692	949	949	949	949	0
136	20231218	164100	70966692	949	949	949	949	0
137	20231218	164000	70966692	949	949	949	949	0
138	20231218	163900	70966692	949	949	949	949	0
139	20231218	163800	70966692	949	949	949	949	0
140	20231218	163700	70966692	949	949	949	949	0
141	20231218	163600	70966692	949	949	949	949	0
142	20231218	163500	70966692	949	949	949	949	0
143	20231218	163400	70966692	949	949	949	949	0
144	20231218	163300	70966692	949	949	949	949	0
145	20231218	163200	70966692	949	949	949	949	0
146	20231218	163100	70966692	949	949	949	949	0
147	20231218	163000	70966692	949	949	949	949	0
148	20231218	162900	70966692	949	949	949	949	0
149	20231218	162800	70966692	949	949	949	949	0
150	20231218	162700	70966692	949	949	949	949	0
151	20231218	162600	70966692	949	949	949	949	0
152	20231218	162500	70966692	949	949	949	949	306
153	20231218	162400	70966692	949	949	949	949	0
154	20231218	162300	70966692	949	949	949	949	0
155	20231218	162200	70966692	949	949	949	949	0
156	20231218	162100	70966692	949	949	949	949	0
157	20231218	162000	70966692	949	949	949	949	0
158	20231218	161900	70966692	949	949	949	949	0
159	20231218	161800	70966692	949	949	949	949	0
160	20231218	161700	70966692	949	949	949	949	0
161	20231218	161600	70966692	949	949	949	949	0
162	20231218	161500	70966692	949	949	949	949	0
163	20231218	161400	70966692	949	949	949	949	0
164	20231218	161300	70966692	949	949	949	949	0
165	20231218	161200	70966692	949	949	949	949	0
166	20231218	161100	70966692	949	949	949	949	0
167	20231218	161000	70966692	949	949	949	949	0
168	20231218	160900	70966692	949	949	949	949	0
169	20231218	160800	70966692	949	949	949	949	0
170	20231218	160700	70966692	949	949	949	949	0
171	20231218	160600	70966692	949	949	949	949	0
172	20231218	160500	70966692	949	949	949	949	0
173	20231218	160400	70966692	949	949	949	949	0
174	20231218	160300	70966692	949	949	949	949	0
175	20231218	160200	70966692	949	949	949	949	0
176	20231218	160100	70966692	949	949	949	949	0
177	20231218	160000	70966692	949	949	949	949	0
178	20231218	155900	70966692	949	949	949	949	0
179	20231218	155800	70966692	949	949	949	949	0
180	20231218	155700	70966692	949	949	949	949	0
181	20231218	155600	70966692	949	949	949	949	0
182	20231218	155500	70966692	949	949	949	949	306
183	20231218	155400	70966692	949	949	949	949	0
184	20231218	155300	70966692	949	949	949	949	0
185	20231218	155200	70966692	949	949	949	949	0
186	20231218	155100	70966692	949	949	949	949	0
187	20231218	155000	70966692	949	949	949	949	0
188	20231218	154900	70966692	949	949	949	949	0
189	20231218	154800	70966692	949	949	949	949	0
190	20231218	154700	70966692	949	949	949	949	0
191	20231218	154600	70966692	949	949	949	949	0
192	20231218	154500	70966692	949	949	949	949	0
193	20231218	154400	70966692	949	949	949	949	0
194	20231218	154300	70966692	949	949	949	949	0
195	20231218	154200	70966692	949	949	949	949	0
196	20231218	154100	70966692	949	949	949	949	0
197	20231218	154000	70966692	949	949	949	949	0
198	20231218	153900	70966692	949	949	949	949	0
199	20231218	153800	70966692	949	949	949	949	0
200	20231218	153700	70966692	949	949	949	949	0
201	20231218	153600	70966692	949	949	949	949	0
202	20231218	153500	70966692	949	949	949	949	0
203	20231218	153400	70966692	949	949	949	949	0
204	20231218	153300	70966692	949	949	949	949	0
205	20231218	153200	70966692	949	949	949	949	0
206	20231218	153100	70966692	949	949	949	949	0
207	20231218	153000	70966692	949	949	949	949	306
208	20231218	152900	70676298	951	951	951	951	0
209	20231218	152800	70676298	951	951	951	951	0
210	20231218	152700	70676298	951	951	951	951	0
211	20231218	152600	70676298	951	951	951	951	0
212	20231218	152500	70676298	951	951	951	951	0
213	20231218	152400	70676298	951	951	951	951	0
214	20231218	152300	70676298	951	951	951	951	0
215	20231218	152200	70676298	951	951	951	951	0
216	20231218	152100	70676298	951	951	951	951	0
217	20231218	152000	70676298	951	951	951	951	0
218	20231218	151900	70676298	951	950	951	949	45
219	20231218	151800	70633520	950	950	950	950	937
220	20231218	151700	69743370	950	950	950	949	108
221	20231218	151600	69640817	950	950	950	950	27
222	20231218	151500	69615167	949	949	949	949	0
223	20231218	151400	69615167	949	949	949	949	86
224	20231218	151300	69533553	950	950	950	950	0
225	20231218	151200	69533553	950	950	950	950	1
226	20231218	151100	69532603	948	948	948	948	0
227	20231218	151000	69532603	948	948	948	948	128
228	20231218	150900	69411259	950	950	950	950	0
229	20231218	150800	69411259	950	950	950	950	0
230	20231218	150700	69411259	950	950	950	950	0
231	20231218	150600	69411259	950	950	950	950	20
232	20231218	150500	69392259	950	948	950	948	455
233	20231218	150400	68960917	948	949	949	948	7843
234	20231218	150300	61522641	950	951	951	950	3806
235	20231218	150200	57906273	952	954	954	952	1098
236	20231218	150100	56860975	954	954	954	954	2
237	20231218	150000	56859067	952	952	952	952	0
238	20231218	145900	56859067	952	952	952	952	0
239	20231218	145800	56859067	952	952	952	952	99
240	20231218	145700	56764819	952	952	952	952	0
241	20231218	145600	56764819	952	953	953	952	7372
242	20231218	145500	49739435	954	954	954	954	0
243	20231218	145400	49739435	954	954	954	954	0
244	20231218	145300	49739435	954	954	954	954	0
245	20231218	145200	49739435	954	954	954	954	0
246	20231218	145100	49739435	954	954	954	954	0
247	20231218	145000	49739435	954	954	954	954	0
248	20231218	144900	49739435	954	954	954	954	0
249	20231218	144800	49739435	954	954	954	954	0
250	20231218	144700	49739435	954	954	954	954	0
251	20231218	144600	49739435	954	954	954	954	0
252	20231218	144500	49739435	954	954	954	954	1
253	20231218	144400	49738481	954	954	954	954	0
254	20231218	144300	49738481	954	954	954	954	1
255	20231218	144200	49737527	954	954	954	954	0
256	20231218	144100	49737527	954	954	954	954	0
257	20231218	144000	49737527	954	954	954	954	0
258	20231218	143900	49737527	954	954	954	954	0
259	20231218	143800	49737527	954	954	954	954	1
260	20231218	143700	49736573	953	953	953	953	120
261	20231218	143600	49622213	954	954	954	954	0
262	20231218	143500	49622213	954	954	954	954	0
263	20231218	143400	49622213	954	954	954	954	0
264	20231218	143300	49622213	954	954	954	954	0
265	20231218	143200	49622213	954	954	954	954	50
266	20231218	143100	49574513	953	953	953	953	0
267	20231218	143000	49574513	953	953	953	953	0
268	20231218	142900	49574513	953	953	953	953	3632
269	20231218	142800	46113217	953	953	953	953	0
270	20231218	142700	46113217	953	953	953	953	0
271	20231218	142600	46113217	953	953	953	953	160
272	20231218	142500	45960737	953	953	953	953	370
273	20231218	142400	45608127	953	953	953	953	0
274	20231218	142300	45608127	953	953	953	953	151
275	20231218	142200	45464224	953	953	953	953	781
276	20231218	142100	44719931	953	953	953	953	34
277	20231218	142000	44687529	953	953	953	953	0
278	20231218	141900	44687529	953	955	955	953	1754
279	20231218	141800	43012739	955	955	955	955	0
280	20231218	141700	43012739	955	955	955	955	0
281	20231218	141600	43012739	955	955	955	955	0
282	20231218	141500	43012739	955	955	955	955	0
283	20231218	141400	43012739	955	955	955	955	0
284	20231218	141300	43012739	955	955	955	955	0
285	20231218	141200	43012739	955	955	955	955	0
286	20231218	141100	43012739	955	955	955	955	0
287	20231218	141000	43012739	955	955	955	955	0
288	20231218	140900	43012739	955	955	955	955	55
289	20231218	140800	42960214	955	955	955	955	0
290	20231218	140700	42960214	955	955	955	955	0
291	20231218	140600	42960214	955	955	955	955	0
292	20231218	140500	42960214	955	955	955	955	0
293	20231218	140400	42960214	955	956	956	955	432
294	20231218	140300	42547354	956	956	956	956	0
295	20231218	140200	42547354	956	956	956	956	151
296	20231218	140100	42402998	955	955	955	955	0
297	20231218	140000	42402998	955	955	955	955	0
298	20231218	135900	42402998	955	955	955	955	50
299	20231218	135800	42355248	955	957	957	955	2537
300	20231218	135700	39928920	956	956	956	956	0
301	20231218	135600	39928920	956	956	956	956	0
302	20231218	135500	39928920	956	956	956	956	0
303	20231218	135400	39928920	956	956	956	956	0
304	20231218	135300	39928920	956	956	956	956	0
305	20231218	135200	39928920	956	956	956	956	1234
306	20231218	135100	38749216	956	956	956	956	2
307	20231218	135000	38747304	956	956	956	956	1
308	20231218	134900	38746348	955	955	955	955	50
309	20231218	134800	38698598	955	955	955	955	0
310	20231218	134700	38698598	955	955	955	955	0
311	20231218	134600	38698598	955	955	955	955	0
312	20231218	134500	38698598	955	955	955	955	0
313	20231218	134400	38698598	955	955	955	955	0
314	20231218	134300	38698598	955	955	955	955	0
315	20231218	134200	38698598	955	955	955	955	0
316	20231218	134100	38698598	955	955	955	955	0
317	20231218	134000	38698598	955	955	955	955	0
318	20231218	133900	38698598	955	955	955	955	50
319	20231218	133800	38650848	955	955	955	955	0
320	20231218	133700	38650848	955	955	955	955	0
321	20231218	133600	38650848	955	955	955	955	0
322	20231218	133500	38650848	955	955	955	955	0
323	20231218	133400	38650848	955	957	957	955	303
324	20231218	133300	38360882	957	957	957	957	0
325	20231218	133200	38360882	957	957	957	957	150
326	20231218	133100	38217332	957	957	957	957	150
327	20231218	133000	38073782	957	957	957	957	0
328	20231218	132900	38073782	957	955	957	955	53
329	20231218	132800	38023157	957	957	957	957	150
330	20231218	132700	37879607	957	957	957	957	0
331	20231218	132600	37879607	957	957	957	957	780
332	20231218	132500	37133147	957	957	957	957	0
333	20231218	132400	37133147	957	957	957	957	0
334	20231218	132300	37133147	957	957	957	957	0
335	20231218	132200	37133147	957	957	957	957	0
336	20231218	132100	37133147	957	957	957	957	0
337	20231218	132000	37133147	957	957	957	957	0
338	20231218	131900	37133147	957	957	957	957	120
339	20231218	131800	37018307	957	957	957	957	0
340	20231218	131700	37018307	957	957	957	957	150
341	20231218	131600	36874757	957	957	957	957	150
342	20231218	131500	36731207	957	957	957	957	0
343	20231218	131400	36731207	957	957	957	957	150
344	20231218	131300	36587657	957	957	957	957	254
345	20231218	131200	36344579	957	957	957	957	0
346	20231218	131100	36344579	957	957	957	957	150
347	20231218	131000	36201029	957	957	957	957	150
348	20231218	130900	36057479	957	957	957	957	0
349	20231218	130800	36057479	957	957	957	957	150
350	20231218	130700	35913929	958	958	958	958	150
351	20231218	130600	35770229	958	958	958	958	0
352	20231218	130500	35770229	958	958	958	958	150
353	20231218	130400	35626529	958	958	958	958	150
354	20231218	130300	35482829	958	958	958	958	0
355	20231218	130200	35482829	958	958	958	958	150
356	20231218	130100	35339129	958	958	958	958	150
357	20231218	130000	35195429	958	958	958	958	0
358	20231218	125900	35195429	958	958	958	958	150
359	20231218	125800	35051729	958	958	958	954	287
360	20231218	125700	34777327	958	957	958	957	1045
361	20231218	125600	33777261	957	957	957	957	150
362	20231218	125500	33633711	957	957	958	957	307
363	20231218	125400	33339911	957	957	957	957	0
364	20231218	125300	33339911	957	957	957	957	300
365	20231218	125200	33052811	957	957	957	957	1850
366	20231218	125100	31282361	957	957	957	957	1
367	20231218	125000	31281404	956	956	956	956	0
368	20231218	124900	31281404	956	956	956	956	55
369	20231218	124800	31228824	956	956	956	956	0
370	20231218	124700	31228824	956	956	956	956	0
371	20231218	124600	31228824	956	956	956	956	0
372	20231218	124500	31228824	956	956	956	956	0
373	20231218	124400	31228824	956	956	956	956	0
374	20231218	124300	31228824	956	956	956	956	0
375	20231218	124200	31228824	956	956	956	956	0
376	20231218	124100	31228824	956	956	956	956	311
377	20231218	124000	30931508	955	955	955	955	0
378	20231218	123900	30931508	955	955	955	955	45
379	20231218	123800	30888533	955	955	955	955	0
380	20231218	123700	30888533	955	955	955	955	0
381	20231218	123600	30888533	955	955	955	955	0
382	20231218	123500	30888533	955	955	955	955	0
383	20231218	123400	30888533	955	955	955	955	0
384	20231218	123300	30888533	955	955	955	955	0
385	20231218	123200	30888533	955	955	955	955	0
386	20231218	123100	30888533	955	955	955	955	0
387	20231218	123000	30888533	955	956	956	955	300
388	20231218	122900	30601788	956	956	956	956	55
389	20231218	122800	30549208	956	956	956	956	0
390	20231218	122700	30549208	956	956	956	956	300
391	20231218	122600	30262408	956	956	956	956	0
392	20231218	122500	30262408	956	956	956	956	0
393	20231218	122400	30262408	956	957	957	956	1579
394	20231218	122300	28751506	957	957	957	957	0
395	20231218	122200	28751506	957	957	957	957	0
396	20231218	122100	28751506	957	957	957	957	1587
397	20231218	122000	27232747	956	956	956	956	0
398	20231218	121900	27232747	956	956	956	956	50
399	20231218	121800	27184947	956	956	956	956	0
400	20231218	121700	27184947	956	956	956	956	0
401	20231218	121600	27184947	956	956	956	956	0
402	20231218	121500	27184947	956	956	956	956	0
403	20231218	121400	27184947	956	956	956	956	0
404	20231218	121300	27184947	956	956	956	956	0
405	20231218	121200	27184947	956	956	956	956	302
406	20231218	121100	26896235	955	955	955	955	0
407	20231218	121000	26896235	955	955	955	955	0
408	20231218	120900	26896235	955	955	955	955	45
409	20231218	120800	26853260	954	954	954	954	0
410	20231218	120700	26853260	954	954	954	954	0
411	20231218	120600	26853260	954	954	954	954	0
412	20231218	120500	26853260	954	954	954	954	0
413	20231218	120400	26853260	954	954	954	954	0
414	20231218	120300	26853260	954	954	954	954	3
415	20231218	120200	26850398	954	954	954	954	0
416	20231218	120100	26850398	954	954	954	954	0
417	20231218	120000	26850398	954	954	954	954	0
418	20231218	115900	26850398	954	954	954	954	55
419	20231218	115800	26797928	953	953	953	953	0
420	20231218	115700	26797928	953	953	953	953	0
421	20231218	115600	26797928	953	953	953	953	0
422	20231218	115500	26797928	953	953	953	953	0
423	20231218	115400	26797928	953	953	953	953	0
424	20231218	115300	26797928	953	953	953	953	0
425	20231218	115200	26797928	953	953	953	953	0
426	20231218	115100	26797928	953	953	953	953	0
427	20231218	115000	26797928	953	953	953	953	0
428	20231218	114900	26797928	953	956	956	953	153
429	20231218	114800	26651669	956	956	956	956	0
430	20231218	114700	26651669	956	956	956	956	150
431	20231218	114600	26508269	956	956	956	956	0
432	20231218	114500	26508269	956	956	956	956	150
433	20231218	114400	26364869	956	956	956	956	300
434	20231218	114300	26078069	956	956	956	956	0
435	20231218	114200	26078069	956	956	956	956	242
436	20231218	114100	25846717	956	955	956	955	151
437	20231218	114000	25702511	955	955	955	954	67
438	20231218	113900	25638529	954	954	954	954	55
439	20231218	113800	25586059	954	954	954	954	260
440	20231218	113700	25338019	954	955	955	954	3001
441	20231218	113600	22475064	955	955	955	955	1
442	20231218	113500	22474109	954	954	954	954	0
443	20231218	113400	22474109	954	954	954	954	0
444	20231218	113300	22474109	954	954	954	954	0
445	20231218	113200	22474109	954	954	954	954	0
446	20231218	113100	22474109	954	954	954	954	0
447	20231218	113000	22474109	954	954	954	954	0
448	20231218	112900	22474109	954	954	954	954	45
449	20231218	112800	22431179	954	954	954	954	0
450	20231218	112700	22431179	954	954	954	954	0
451	20231218	112600	22431179	954	954	954	954	0
452	20231218	112500	22431179	954	954	954	954	0
453	20231218	112400	22431179	954	954	954	954	0
454	20231218	112300	22431179	954	954	954	954	0
455	20231218	112200	22431179	954	954	954	954	0
456	20231218	112100	22431179	954	954	954	954	0
457	20231218	112000	22431179	954	954	954	954	0
458	20231218	111900	22431179	954	954	954	954	50
459	20231218	111800	22383479	954	954	954	954	135
460	20231218	111700	22254689	954	954	954	954	0
461	20231218	111600	22254689	954	954	954	954	1000
462	20231218	111500	21300689	954	954	954	954	0
463	20231218	111400	21300689	954	954	954	954	0
464	20231218	111300	21300689	954	954	954	954	0
465	20231218	111200	21300689	954	954	954	954	0
466	20231218	111100	21300689	954	954	954	954	100
467	20231218	111000	21205289	954	954	954	954	0
468	20231218	110900	21205289	954	954	954	954	705
469	20231218	110800	20532719	954	954	954	954	1
470	20231218	110700	20531765	953	953	953	953	0
471	20231218	110600	20531765	953	953	953	953	0
472	20231218	110500	20531765	953	953	953	953	0
473	20231218	110400	20531765	953	953	953	953	101
474	20231218	110300	20435512	952	952	952	952	0
475	20231218	110200	20435512	952	952	952	952	0
476	20231218	110100	20435512	952	952	952	952	0
477	20231218	110000	20435512	952	952	952	952	129
478	20231218	105900	20312704	953	953	953	953	15
479	20231218	105800	20298409	952	952	952	952	0
480	20231218	105700	20298409	952	952	952	952	0
481	20231218	105600	20298409	952	952	952	952	0
482	20231218	105500	20298409	952	952	952	952	0
483	20231218	105400	20298409	952	952	952	952	0
484	20231218	105300	20298409	952	953	953	952	1000
485	20231218	105200	19346331	951	951	951	951	0
486	20231218	105100	19346331	951	951	951	951	0
487	20231218	105000	19346331	951	954	954	951	470
488	20231218	104900	18899055	955	955	955	955	180
489	20231218	104800	18727155	960	960	960	960	150
490	20231218	104700	18583155	960	960	960	960	0
491	20231218	104600	18583155	960	960	960	960	300
492	20231218	104500	18295155	960	960	960	960	151
493	20231218	104400	18150195	960	960	960	960	3
494	20231218	104300	18147315	959	959	959	959	175
495	20231218	104200	17979490	959	958	959	958	316
496	20231218	104100	17676728	958	958	958	958	100
497	20231218	104000	17580928	958	958	958	958	283
498	20231218	103900	17309814	958	958	958	958	50
499	20231218	103800	17261914	958	958	958	958	0
500	20231218	103700	17261914	958	958	958	958	257
501	20231218	103600	17015708	957	957	957	957	0
502	20231218	103500	17015708	957	957	957	957	0
503	20231218	103400	17015708	957	957	957	957	0
504	20231218	103300	17015708	957	957	957	957	0
505	20231218	103200	17015708	957	957	957	957	0
506	20231218	103100	17015708	957	957	957	957	56
507	20231218	103000	16962116	957	957	957	957	150
508	20231218	102900	16818566	957	957	957	957	839
509	20231218	102800	16015643	957	956	957	956	2302
510	20231218	102700	13812798	956	956	956	956	300
511	20231218	102600	13525998	956	956	956	956	0
512	20231218	102500	13525998	956	956	956	956	150
513	20231218	102400	13382598	956	956	956	956	249
514	20231218	102300	13144554	956	956	956	956	50
515	20231218	102200	13096754	955	955	955	955	1
516	20231218	102100	13095799	956	956	956	956	151
517	20231218	102000	12951443	955	955	955	955	0
518	20231218	101900	12951443	955	955	955	955	50
519	20231218	101800	12903693	955	955	955	955	150
520	20231218	101700	12760443	955	955	955	955	0
521	20231218	101600	12760443	955	955	956	955	301
522	20231218	101500	12472906	956	956	956	956	304
523	20231218	101400	12182282	956	956	956	956	0
524	20231218	101300	12182282	956	956	956	956	220
525	20231218	101200	11971962	952	952	952	952	0
526	20231218	101100	11971962	952	952	952	952	0
527	20231218	101000	11971962	952	952	952	952	0
528	20231218	100900	11971962	952	956	956	952	350
529	20231218	100800	11638162	956	956	956	956	1
530	20231218	100700	11637206	952	952	952	952	0
531	20231218	100600	11637206	952	956	956	952	301
532	20231218	100500	11349454	956	956	956	956	300
533	20231218	100400	11062654	956	956	956	956	0
534	20231218	100300	11062654	956	956	956	956	660
535	20231218	100200	10431694	956	956	956	956	101
536	20231218	100100	10335138	955	955	955	955	0
537	20231218	100000	10335138	955	955	955	955	0
538	20231218	095900	10335138	955	955	955	955	50
539	20231218	095800	10287388	955	955	955	955	40
540	20231218	095700	10249188	955	955	955	955	134
541	20231218	095600	10121218	955	955	955	955	0
542	20231218	095500	10121218	955	955	955	955	316
543	20231218	095400	9819438	955	955	955	955	1
544	20231218	095300	9818483	951	951	951	951	6
545	20231218	095200	9812777	951	951	951	951	0
546	20231218	095100	9812777	951	951	951	951	0
547	20231218	095000	9812777	951	951	951	951	0
548	20231218	094900	9812777	951	951	951	951	55
549	20231218	094800	9760472	949	958	958	949	660
550	20231218	094700	9130592	958	958	958	958	0
551	20231218	094600	9130592	958	958	958	958	150
552	20231218	094500	8986892	958	958	958	958	160
553	20231218	094400	8833612	958	958	958	958	5
554	20231218	094300	8828822	955	955	955	955	1
555	20231218	094200	8827867	958	955	958	955	155
556	20231218	094100	8679836	955	960	960	955	61
557	20231218	094000	8621556	960	959	960	959	150
558	20231218	093900	8477586	960	959	960	959	251
559	20231218	093800	8236726	960	960	960	960	0
560	20231218	093700	8236726	960	960	960	960	150
561	20231218	093600	8092726	960	960	960	960	150
562	20231218	093500	7948726	960	955	960	955	11
563	20231218	093400	7938216	960	957	960	957	1300
564	20231218	093300	6691636	957	957	957	957	150
565	20231218	093200	6548086	957	956	957	956	178
566	20231218	093100	6377793	956	956	956	956	1355
567	20231218	093000	5082413	955	954	955	954	168
568	20231218	092900	4922002	955	953	955	953	179
569	20231218	092800	4751218	954	952	954	952	617
570	20231218	092700	4162625	952	952	952	952	7
571	20231218	092600	4155961	949	950	950	949	210
572	20231218	092500	3956600	954	954	954	954	0
573	20231218	092400	3956600	954	954	954	954	0
574	20231218	092300	3956600	954	954	954	954	1
575	20231218	092200	3955646	951	951	951	951	0
576	20231218	092100	3955646	951	951	951	951	759
577	20231218	092000	3233837	951	952	957	951	625
578	20231218	091900	2637702	952	952	952	952	0
579	20231218	091800	2637702	952	952	952	952	1
580	20231218	091700	2636750	951	951	951	951	65
581	20231218	091600	2574935	951	951	951	951	0
582	20231218	091500	2574935	951	950	951	950	311
583	20231218	091400	2279445	949	949	949	949	600
584	20231218	091300	1710045	950	950	950	950	0
585	20231218	091200	1710045	950	950	950	950	0
586	20231218	091100	1710045	950	950	950	950	9
587	20231218	091000	1701495	950	950	950	950	6
588	20231218	090900	1695795	950	950	950	950	7
589	20231218	090800	1689145	950	949	950	949	643
590	20231218	090700	1078933	949	949	949	949	17
591	20231218	090600	1062800	949	949	949	949	7
592	20231218	090500	1056157	950	949	950	949	20
593	20231218	090400	1037170	949	949	949	948	646
594	20231218	090300	424121	949	949	949	949	4
595	20231218	090200	420325	949	949	949	949	1
596	20231218	090100	419376	948	949	949	948	322
597	20231218	090000	113880	949	949	949	949	120