KissMeData/012210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185600	6854470	966	966	966	966	2
3	20231218	185500	6854470	966	966	966	966	0
4	20231218	185400	6854470	966	966	966	966	0
5	20231218	185300	6854470	966	966	966	966	0
6	20231218	185200	6854470	966	966	966	966	0
7	20231218	185100	6854470	966	966	966	966	0
8	20231218	185000	6854470	966	966	966	966	0
9	20231218	184900	6854470	966	966	966	966	0
10	20231218	184800	6854470	966	966	966	966	0
11	20231218	184700	6854470	966	966	966	966	0
12	20231218	184600	6854470	966	966	966	966	0
13	20231218	184500	6854470	966	966	966	966	0
14	20231218	184400	6854470	966	966	966	966	0
15	20231218	184300	6854470	966	966	966	966	0
16	20231218	184200	6854470	966	966	966	966	0
17	20231218	184100	6854470	966	966	966	966	0
18	20231218	184000	6854470	966	966	966	966	0
19	20231218	183900	6854470	966	966	966	966	0
20	20231218	183800	6854470	966	966	966	966	0
21	20231218	183700	6854470	966	966	966	966	0
22	20231218	183600	6854470	966	966	966	966	0
23	20231218	183500	6854470	966	966	966	966	0
24	20231218	183400	6854470	966	966	966	966	0
25	20231218	183300	6854470	966	966	966	966	0
26	20231218	183200	6854470	966	966	966	966	0
27	20231218	183100	6854470	966	966	966	966	0
28	20231218	183000	6854470	966	966	966	966	0
29	20231218	182900	6854470	966	966	966	966	0
30	20231218	182800	6854470	966	966	966	966	0
31	20231218	182700	6854470	966	966	966	966	0
32	20231218	182600	6854470	966	966	966	966	2
33	20231218	182500	6854470	966	966	966	966	0
34	20231218	182400	6854470	966	966	966	966	0
35	20231218	182300	6854470	966	966	966	966	0
36	20231218	182200	6854470	966	966	966	966	0
37	20231218	182100	6854470	966	966	966	966	0
38	20231218	182000	6854470	966	966	966	966	0
39	20231218	181900	6854470	966	966	966	966	0
40	20231218	181800	6854470	966	966	966	966	0
41	20231218	181700	6854470	966	966	966	966	0
42	20231218	181600	6854470	966	966	966	966	0
43	20231218	181500	6854470	966	966	966	966	0
44	20231218	181400	6854470	966	966	966	966	0
45	20231218	181300	6854470	966	966	966	966	0
46	20231218	181200	6854470	966	966	966	966	0
47	20231218	181100	6854470	966	966	966	966	0
48	20231218	181000	6854470	966	966	966	966	0
49	20231218	180900	6854470	966	966	966	966	0
50	20231218	180800	6854470	966	966	966	966	0
51	20231218	180700	6854470	966	966	966	966	0
52	20231218	180600	6854470	966	966	966	966	0
53	20231218	180500	6854470	966	966	966	966	0
54	20231218	180400	6854470	966	966	966	966	0
55	20231218	180300	6854470	966	966	966	966	0
56	20231218	180200	6854470	966	966	966	966	0
57	20231218	180100	6854470	966	966	966	966	0
58	20231218	180000	6854470	966	966	966	966	0
59	20231218	175900	6854470	966	966	966	966	0
60	20231218	175800	6854470	966	966	966	966	0
61	20231218	175700	6854470	966	966	966	966	0
62	20231218	175600	6854470	966	966	966	966	2
63	20231218	175500	6854470	966	966	966	966	0
64	20231218	175400	6854470	966	966	966	966	0
65	20231218	175300	6854470	966	966	966	966	0
66	20231218	175200	6854470	966	966	966	966	0
67	20231218	175100	6854470	966	966	966	966	0
68	20231218	175000	6854470	966	966	966	966	0
69	20231218	174900	6854470	966	966	966	966	0
70	20231218	174800	6854470	966	966	966	966	0
71	20231218	174700	6854470	966	966	966	966	0
72	20231218	174600	6854470	966	966	966	966	0
73	20231218	174500	6854470	966	966	966	966	0
74	20231218	174400	6854470	966	966	966	966	0
75	20231218	174300	6854470	966	966	966	966	0
76	20231218	174200	6854470	966	966	966	966	0
77	20231218	174100	6854470	966	966	966	966	0
78	20231218	174000	6854470	966	966	966	966	0
79	20231218	173900	6854470	966	966	966	966	0
80	20231218	173800	6854470	966	966	966	966	0
81	20231218	173700	6854470	966	966	966	966	0
82	20231218	173600	6854470	966	966	966	966	0
83	20231218	173500	6854470	966	966	966	966	0
84	20231218	173400	6854470	966	966	966	966	0
85	20231218	173300	6854470	966	966	966	966	0
86	20231218	173200	6854470	966	966	966	966	0
87	20231218	173100	6854470	966	966	966	966	0
88	20231218	173000	6854470	966	966	966	966	0
89	20231218	172900	6854470	966	966	966	966	0
90	20231218	172800	6854470	966	966	966	966	0
91	20231218	172700	6854470	966	966	966	966	0
92	20231218	172600	6854470	966	966	966	966	2
93	20231218	172500	6854470	966	966	966	966	0
94	20231218	172400	6854470	966	966	966	966	0
95	20231218	172300	6854470	966	966	966	966	0
96	20231218	172200	6854470	966	966	966	966	0
97	20231218	172100	6854470	966	966	966	966	0
98	20231218	172000	6854470	966	966	966	966	0
99	20231218	171900	6854470	966	966	966	966	0
100	20231218	171800	6854470	966	966	966	966	0
101	20231218	171700	6854470	966	966	966	966	0
102	20231218	171600	6854470	966	966	966	966	0
103	20231218	171500	6854470	966	966	966	966	0
104	20231218	171400	6854470	966	966	966	966	0
105	20231218	171300	6854470	966	966	966	966	0
106	20231218	171200	6854470	966	966	966	966	0
107	20231218	171100	6854470	966	966	966	966	0
108	20231218	171000	6854470	966	966	966	966	0
109	20231218	170900	6854470	966	966	966	966	0
110	20231218	170800	6854470	966	966	966	966	0
111	20231218	170700	6854470	966	966	966	966	0
112	20231218	170600	6854470	966	966	966	966	0
113	20231218	170500	6854470	966	966	966	966	0
114	20231218	170400	6854470	966	966	966	966	0
115	20231218	170300	6854470	966	966	966	966	0
116	20231218	170200	6854470	966	966	966	966	0
117	20231218	170100	6854470	966	966	966	966	0
118	20231218	170000	6854470	966	966	966	966	0
119	20231218	165900	6854470	966	966	966	966	0
120	20231218	165800	6854470	966	966	966	966	0
121	20231218	165700	6854470	966	966	966	966	0
122	20231218	165600	6854470	966	966	966	966	2
123	20231218	165500	6854470	966	966	966	966	0
124	20231218	165400	6854470	966	966	966	966	0
125	20231218	165300	6854470	966	966	966	966	0
126	20231218	165200	6854470	966	966	966	966	0
127	20231218	165100	6854470	966	966	966	966	0
128	20231218	165000	6854470	966	966	966	966	0
129	20231218	164900	6854470	966	966	966	966	0
130	20231218	164800	6854470	966	966	966	966	0
131	20231218	164700	6854470	966	966	966	966	0
132	20231218	164600	6854470	966	966	966	966	0
133	20231218	164500	6854470	966	966	966	966	0
134	20231218	164400	6854470	966	966	966	966	0
135	20231218	164300	6854470	966	966	966	966	0
136	20231218	164200	6854470	966	966	966	966	0
137	20231218	164100	6854470	966	966	966	966	0
138	20231218	164000	6854470	966	966	966	966	0
139	20231218	163900	6854470	966	966	966	966	0
140	20231218	163800	6854470	966	966	966	966	0
141	20231218	163700	6854470	966	966	966	966	0
142	20231218	163600	6854470	966	966	966	966	0
143	20231218	163500	6854470	966	966	966	966	0
144	20231218	163400	6854470	966	966	966	966	0
145	20231218	163300	6854470	966	966	966	966	0
146	20231218	163200	6854470	966	966	966	966	0
147	20231218	163100	6854470	966	966	966	966	0
148	20231218	163000	6854470	966	966	966	966	0
149	20231218	162900	6854470	966	966	966	966	0
150	20231218	162800	6854470	966	966	966	966	0
151	20231218	162700	6854470	966	966	966	966	0
152	20231218	162600	6854470	966	966	966	966	2
153	20231218	162500	6854470	966	966	966	966	0
154	20231218	162400	6854470	966	966	966	966	0
155	20231218	162300	6854470	966	966	966	966	0
156	20231218	162200	6854470	966	966	966	966	0
157	20231218	162100	6854470	966	966	966	966	0
158	20231218	162000	6854470	966	966	966	966	0
159	20231218	161900	6854470	966	966	966	966	0
160	20231218	161800	6854470	966	966	966	966	0
161	20231218	161700	6854470	966	966	966	966	0
162	20231218	161600	6854470	966	966	966	966	0
163	20231218	161500	6854470	966	966	966	966	0
164	20231218	161400	6854470	966	966	966	966	0
165	20231218	161300	6854470	966	966	966	966	0
166	20231218	161200	6854470	966	966	966	966	0
167	20231218	161100	6854470	966	966	966	966	0
168	20231218	161000	6854470	966	966	966	966	0
169	20231218	160900	6854470	966	966	966	966	0
170	20231218	160800	6854470	966	966	966	966	0
171	20231218	160700	6854470	966	966	966	966	0
172	20231218	160600	6854470	966	966	966	966	0
173	20231218	160500	6854470	966	966	966	966	0
174	20231218	160400	6854470	966	966	966	966	0
175	20231218	160300	6854470	966	966	966	966	0
176	20231218	160200	6854470	966	966	966	966	0
177	20231218	160100	6854470	966	966	966	966	0
178	20231218	160000	6854470	966	966	966	966	0
179	20231218	155900	6854470	966	966	966	966	0
180	20231218	155800	6854470	966	966	966	966	0
181	20231218	155700	6854470	966	966	966	966	0
182	20231218	155600	6854470	966	966	966	966	2
183	20231218	155500	6854470	966	966	966	966	0
184	20231218	155400	6854470	966	966	966	966	0
185	20231218	155300	6854470	966	966	966	966	0
186	20231218	155200	6854470	966	966	966	966	0
187	20231218	155100	6854470	966	966	966	966	0
188	20231218	155000	6854470	966	966	966	966	0
189	20231218	154900	6854470	966	966	966	966	0
190	20231218	154800	6854470	966	966	966	966	0
191	20231218	154700	6854470	966	966	966	966	0
192	20231218	154600	6854470	966	966	966	966	0
193	20231218	154500	6854470	966	966	966	966	0
194	20231218	154400	6854470	966	966	966	966	0
195	20231218	154300	6854470	966	966	966	966	0
196	20231218	154200	6854470	966	966	966	966	0
197	20231218	154100	6854470	966	966	966	966	0
198	20231218	154000	6854470	966	966	966	966	0
199	20231218	153900	6854470	966	966	966	966	0
200	20231218	153800	6854470	966	966	966	966	0
201	20231218	153700	6854470	966	966	966	966	0
202	20231218	153600	6854470	966	966	966	966	0
203	20231218	153500	6854470	966	966	966	966	0
204	20231218	153400	6854470	966	966	966	966	0
205	20231218	153300	6854470	966	966	966	966	0
206	20231218	153200	6854470	966	966	966	966	0
207	20231218	153100	6854470	966	966	966	966	0
208	20231218	153000	6854470	966	966	966	966	0
209	20231218	152900	6854470	966	966	966	966	0
210	20231218	152800	6854470	966	966	966	966	0
211	20231218	152700	6854470	966	966	966	966	0
212	20231218	152600	6854470	966	966	966	966	0
213	20231218	152500	6854470	966	966	966	966	0
214	20231218	152400	6854470	966	966	966	966	0
215	20231218	152300	6854470	966	966	966	966	0
216	20231218	152200	6854470	966	966	966	966	0
217	20231218	152100	6854470	966	966	966	966	0
218	20231218	152000	6854470	966	966	966	966	0
219	20231218	151900	6854470	966	966	966	966	0
220	20231218	151800	6854470	966	966	966	966	0
221	20231218	151700	6854470	966	966	966	966	0
222	20231218	151600	6854470	966	966	966	966	0
223	20231218	151500	6854470	966	966	966	966	0
224	20231218	151400	6854470	966	966	966	966	0
225	20231218	151300	6854470	966	966	966	966	0
226	20231218	151200	6854470	966	966	966	966	0
227	20231218	151100	6854470	966	966	966	966	0
228	20231218	151000	6854470	966	966	966	966	0
229	20231218	150900	6854470	966	966	966	966	0
230	20231218	150800	6854470	966	966	966	966	0
231	20231218	150700	6854470	966	966	966	966	0
232	20231218	150600	6854470	966	966	966	966	0
233	20231218	150500	6854470	966	966	966	966	0
234	20231218	150400	6854470	966	966	966	966	0
235	20231218	150300	6854470	966	966	966	966	0
236	20231218	150200	6854470	966	966	966	966	0
237	20231218	150100	6854470	966	966	966	966	0
238	20231218	150000	6854470	966	966	966	966	0
239	20231218	145900	6854470	966	966	966	966	0
240	20231218	145800	6854470	966	966	966	966	0
241	20231218	145700	6854470	966	966	966	966	0
242	20231218	145600	6854470	966	966	966	966	0
243	20231218	145500	6854470	966	966	966	966	0
244	20231218	145400	6854470	966	966	966	966	0
245	20231218	145300	6854470	966	966	966	966	0
246	20231218	145200	6854470	966	966	966	966	0
247	20231218	145100	6854470	966	966	966	966	0
248	20231218	145000	6854470	966	966	966	966	0
249	20231218	144900	6854470	966	966	966	966	0
250	20231218	144800	6854470	966	966	966	966	0
251	20231218	144700	6854470	966	966	966	966	0
252	20231218	144600	6854470	966	966	966	966	0
253	20231218	144500	6854470	966	966	966	966	0
254	20231218	144400	6854470	966	966	966	966	0
255	20231218	144300	6854470	966	966	966	966	0
256	20231218	144200	6854470	966	966	966	966	0
257	20231218	144100	6854470	966	966	966	966	0
258	20231218	144000	6854470	966	966	966	966	0
259	20231218	143900	6854470	966	966	966	966	0
260	20231218	143800	6854470	966	966	966	966	0
261	20231218	143700	6854470	966	966	966	966	0
262	20231218	143600	6854470	966	966	966	966	0
263	20231218	143500	6854470	966	966	966	966	0
264	20231218	143400	6854470	966	966	966	966	0
265	20231218	143300	6854470	966	966	966	966	0
266	20231218	143200	6854470	966	966	966	966	0
267	20231218	143100	6854470	966	966	966	966	0
268	20231218	143000	6854470	966	966	966	966	0
269	20231218	142900	6854470	966	966	966	966	0
270	20231218	142800	6854470	966	966	966	966	0
271	20231218	142700	6854470	966	966	966	966	0
272	20231218	142600	6854470	966	966	966	966	0
273	20231218	142500	6854470	966	966	966	966	0
274	20231218	142400	6854470	966	966	966	966	0
275	20231218	142300	6854470	966	966	966	966	0
276	20231218	142200	6854470	966	966	966	966	0
277	20231218	142100	6854470	966	966	966	966	0
278	20231218	142000	6854470	966	966	966	966	0
279	20231218	141900	6854470	966	966	966	966	0
280	20231218	141800	6854470	966	966	966	966	0
281	20231218	141700	6854470	966	966	966	966	0
282	20231218	141600	6854470	966	966	966	966	0
283	20231218	141500	6854470	966	966	966	966	0
284	20231218	141400	6854470	966	966	966	966	0
285	20231218	141300	6854470	966	966	966	966	0
286	20231218	141200	6854470	966	966	966	966	0
287	20231218	141100	6854470	966	966	966	966	0
288	20231218	141000	6854470	966	966	966	966	0
289	20231218	140900	6854470	966	966	966	966	0
290	20231218	140800	6854470	966	966	966	966	0
291	20231218	140700	6854470	966	966	966	966	0
292	20231218	140600	6854470	966	966	966	966	0
293	20231218	140500	6854470	966	966	966	966	0
294	20231218	140400	6854470	966	966	966	966	0
295	20231218	140300	6854470	966	966	966	966	0
296	20231218	140200	6854470	966	966	966	966	0
297	20231218	140100	6854470	966	966	966	966	0
298	20231218	140000	6854470	966	966	966	966	0
299	20231218	135900	6854470	966	966	966	966	0
300	20231218	135800	6854470	966	966	966	966	0
301	20231218	135700	6854470	966	966	966	966	0
302	20231218	135600	6854470	966	966	966	966	0
303	20231218	135500	6854470	966	966	966	966	0
304	20231218	135400	6854470	966	966	966	966	0
305	20231218	135300	6854470	966	966	966	966	0
306	20231218	135200	6854470	966	966	966	966	0
307	20231218	135100	6854470	966	966	966	966	0
308	20231218	135000	6854470	966	966	966	966	0
309	20231218	134900	6854470	966	966	966	966	0
310	20231218	134800	6854470	966	966	966	966	0
311	20231218	134700	6854470	966	966	966	966	0
312	20231218	134600	6854470	966	966	966	966	0
313	20231218	134500	6854470	966	966	966	966	0
314	20231218	134400	6854470	966	966	966	966	0
315	20231218	134300	6854470	966	966	966	966	2
316	20231218	134200	6852538	966	966	966	966	2
317	20231218	134100	6850606	966	966	966	966	0
318	20231218	134000	6850606	966	966	966	966	0
319	20231218	133900	6850606	966	966	966	966	0
320	20231218	133800	6850606	966	966	966	966	0
321	20231218	133700	6850606	966	966	966	966	0
322	20231218	133600	6850606	966	966	966	966	0
323	20231218	133500	6850606	966	966	966	966	0
324	20231218	133400	6850606	966	966	966	966	0
325	20231218	133300	6850606	966	966	966	966	0
326	20231218	133200	6850606	966	966	966	966	0
327	20231218	133100	6850606	966	966	966	966	0
328	20231218	133000	6850606	966	966	966	966	0
329	20231218	132900	6850606	966	966	966	966	0
330	20231218	132800	6850606	966	966	966	966	0
331	20231218	132700	6850606	966	966	966	966	0
332	20231218	132600	6850606	966	966	966	966	0
333	20231218	132500	6850606	966	966	966	966	0
334	20231218	132400	6850606	966	966	966	966	0
335	20231218	132300	6850606	966	966	966	966	0
336	20231218	132200	6850606	966	966	966	966	0
337	20231218	132100	6850606	966	966	966	966	0
338	20231218	132000	6850606	966	966	966	966	0
339	20231218	131900	6850606	966	966	966	966	0
340	20231218	131800	6850606	966	966	966	966	0
341	20231218	131700	6850606	966	966	966	966	0
342	20231218	131600	6850606	966	966	966	966	0
343	20231218	131500	6850606	966	966	966	966	0
344	20231218	131400	6850606	966	966	966	966	0
345	20231218	131300	6850606	966	966	966	966	0
346	20231218	131200	6850606	966	966	966	966	0
347	20231218	131100	6850606	966	966	966	966	0
348	20231218	131000	6850606	966	966	966	966	0
349	20231218	130900	6850606	966	966	966	966	0
350	20231218	130800	6850606	966	966	966	966	0
351	20231218	130700	6850606	966	966	966	966	0
352	20231218	130600	6850606	966	966	966	966	0
353	20231218	130500	6850606	966	966	966	966	0
354	20231218	130400	6850606	966	966	966	966	0
355	20231218	130300	6850606	966	966	966	966	0
356	20231218	130200	6850606	966	966	966	966	0
357	20231218	130100	6850606	966	966	966	966	0
358	20231218	130000	6850606	966	966	966	966	0
359	20231218	125900	6850606	966	966	966	966	0
360	20231218	125800	6850606	966	966	966	966	0
361	20231218	125700	6850606	966	966	966	966	0
362	20231218	125600	6850606	966	966	966	966	0
363	20231218	125500	6850606	966	966	966	966	0
364	20231218	125400	6850606	966	966	966	966	0
365	20231218	125300	6850606	966	966	966	966	0
366	20231218	125200	6850606	966	966	966	966	0
367	20231218	125100	6850606	966	966	966	966	0
368	20231218	125000	6850606	966	966	966	966	0
369	20231218	124900	6850606	966	966	966	966	0
370	20231218	124800	6850606	966	966	966	966	0
371	20231218	124700	6850606	966	966	966	966	0
372	20231218	124600	6850606	966	966	966	966	0
373	20231218	124500	6850606	966	966	966	966	0
374	20231218	124400	6850606	966	966	966	966	0
375	20231218	124300	6850606	966	966	966	966	0
376	20231218	124200	6850606	966	966	966	966	0
377	20231218	124100	6850606	966	966	966	966	0
378	20231218	124000	6850606	966	966	966	966	0
379	20231218	123900	6850606	966	966	966	966	0
380	20231218	123800	6850606	966	966	966	966	0
381	20231218	123700	6850606	966	966	966	966	0
382	20231218	123600	6850606	966	966	966	966	0
383	20231218	123500	6850606	966	966	966	966	0
384	20231218	123400	6850606	966	966	966	966	0
385	20231218	123300	6850606	966	966	966	966	0
386	20231218	123200	6850606	966	966	966	966	0
387	20231218	123100	6850606	966	966	966	966	0
388	20231218	123000	6850606	966	966	966	966	0
389	20231218	122900	6850606	966	966	966	966	0
390	20231218	122800	6850606	966	966	966	966	0
391	20231218	122700	6850606	966	966	966	966	0
392	20231218	122600	6850606	966	966	966	966	0
393	20231218	122500	6850606	966	966	966	966	0
394	20231218	122400	6850606	966	966	966	966	0
395	20231218	122300	6850606	966	966	966	966	0
396	20231218	122200	6850606	966	966	966	966	0
397	20231218	122100	6850606	966	966	966	966	0
398	20231218	122000	6850606	966	966	966	966	0
399	20231218	121900	6850606	966	966	966	966	0
400	20231218	121800	6850606	966	966	966	966	0
401	20231218	121700	6850606	966	966	966	966	0
402	20231218	121600	6850606	966	966	966	966	0
403	20231218	121500	6850606	966	966	966	966	0
404	20231218	121400	6850606	966	966	966	966	0
405	20231218	121300	6850606	966	966	966	966	0
406	20231218	121200	6850606	966	966	966	966	0
407	20231218	121100	6850606	966	966	966	966	0
408	20231218	121000	6850606	966	966	966	966	0
409	20231218	120900	6850606	966	966	966	966	0
410	20231218	120800	6850606	966	966	966	966	0
411	20231218	120700	6850606	966	966	966	966	0
412	20231218	120600	6850606	966	870	966	870	1901
413	20231218	120500	5196640	968	968	968	968	0
414	20231218	120400	5196640	968	968	968	968	0
415	20231218	120300	5196640	968	968	968	968	0
416	20231218	120200	5196640	968	968	968	968	0
417	20231218	120100	5196640	968	968	968	968	0
418	20231218	120000	5196640	968	968	968	968	0
419	20231218	115900	5196640	968	968	968	968	0
420	20231218	115800	5196640	968	968	968	968	0
421	20231218	115700	5196640	968	968	968	968	0
422	20231218	115600	5196640	968	968	968	968	0
423	20231218	115500	5196640	968	968	968	968	0
424	20231218	115400	5196640	968	968	968	968	0
425	20231218	115300	5196640	968	968	968	968	0
426	20231218	115200	5196640	968	968	968	968	0
427	20231218	115100	5196640	968	968	968	968	0
428	20231218	115000	5196640	968	968	968	968	0
429	20231218	114900	5196640	968	968	968	968	0
430	20231218	114800	5196640	968	968	968	968	0
431	20231218	114700	5196640	968	968	968	968	0
432	20231218	114600	5196640	968	968	968	968	0
433	20231218	114500	5196640	968	968	968	968	0
434	20231218	114400	5196640	968	968	968	968	0
435	20231218	114300	5196640	968	968	968	968	0
436	20231218	114200	5196640	968	968	968	968	0
437	20231218	114100	5196640	968	968	968	968	0
438	20231218	114000	5196640	968	968	968	968	0
439	20231218	113900	5196640	968	968	968	968	0
440	20231218	113800	5196640	968	968	968	968	0
441	20231218	113700	5196640	968	968	968	968	0
442	20231218	113600	5196640	968	968	968	968	0
443	20231218	113500	5196640	968	968	968	968	0
444	20231218	113400	5196640	968	968	968	968	0
445	20231218	113300	5196640	968	968	968	968	0
446	20231218	113200	5196640	968	968	968	968	0
447	20231218	113100	5196640	968	968	968	968	0
448	20231218	113000	5196640	968	968	968	968	0
449	20231218	112900	5196640	968	968	968	968	0
450	20231218	112800	5196640	968	968	968	968	0
451	20231218	112700	5196640	968	968	968	968	0
452	20231218	112600	5196640	968	968	968	968	0
453	20231218	112500	5196640	968	968	968	968	0
454	20231218	112400	5196640	968	968	968	968	0
455	20231218	112300	5196640	968	968	968	968	0
456	20231218	112200	5196640	968	968	968	968	0
457	20231218	112100	5196640	968	968	968	968	0
458	20231218	112000	5196640	968	968	968	968	0
459	20231218	111900	5196640	968	968	968	968	0
460	20231218	111800	5196640	968	968	968	968	0
461	20231218	111700	5196640	968	968	968	968	0
462	20231218	111600	5196640	968	968	968	968	0
463	20231218	111500	5196640	968	968	968	968	0
464	20231218	111400	5196640	968	968	968	968	0
465	20231218	111300	5196640	968	968	968	968	0
466	20231218	111200	5196640	968	968	968	968	0
467	20231218	111100	5196640	968	968	968	968	0
468	20231218	111000	5196640	968	968	968	968	0
469	20231218	110900	5196640	968	968	968	968	0
470	20231218	110800	5196640	968	968	968	968	0
471	20231218	110700	5196640	968	968	968	968	0
472	20231218	110600	5196640	968	968	968	968	0
473	20231218	110500	5196640	968	968	968	968	0
474	20231218	110400	5196640	968	968	968	968	0
475	20231218	110300	5196640	968	968	968	968	0
476	20231218	110200	5196640	968	968	968	968	0
477	20231218	110100	5196640	968	968	968	968	0
478	20231218	110000	5196640	968	968	968	968	0
479	20231218	105900	5196640	968	968	968	968	0
480	20231218	105800	5196640	968	968	968	968	0
481	20231218	105700	5196640	968	968	968	968	0
482	20231218	105600	5196640	968	968	968	968	0
483	20231218	105500	5196640	968	968	968	968	0
484	20231218	105400	5196640	968	968	968	968	0
485	20231218	105300	5196640	968	968	968	968	0
486	20231218	105200	5196640	968	968	968	968	0
487	20231218	105100	5196640	968	968	968	968	0
488	20231218	105000	5196640	968	968	968	968	0
489	20231218	104900	5196640	968	968	968	968	0
490	20231218	104800	5196640	968	968	968	968	0
491	20231218	104700	5196640	968	968	968	968	0
492	20231218	104600	5196640	968	968	968	968	0
493	20231218	104500	5196640	968	968	968	968	0
494	20231218	104400	5196640	968	968	968	968	0
495	20231218	104300	5196640	968	968	968	968	0
496	20231218	104200	5196640	968	968	968	968	0
497	20231218	104100	5196640	968	968	968	968	0
498	20231218	104000	5196640	968	968	968	968	0
499	20231218	103900	5196640	968	968	968	968	0
500	20231218	103800	5196640	968	968	968	968	0
501	20231218	103700	5196640	968	968	968	968	0
502	20231218	103600	5196640	968	968	968	968	0
503	20231218	103500	5196640	968	968	968	968	0
504	20231218	103400	5196640	968	968	968	968	0
505	20231218	103300	5196640	968	968	968	968	0
506	20231218	103200	5196640	968	968	968	968	0
507	20231218	103100	5196640	968	968	968	968	0
508	20231218	103000	5196640	968	968	968	968	0
509	20231218	102900	5196640	968	968	968	968	0
510	20231218	102800	5196640	968	968	968	968	0
511	20231218	102700	5196640	968	968	968	968	0
512	20231218	102600	5196640	968	968	968	968	0
513	20231218	102500	5196640	968	968	968	968	0
514	20231218	102400	5196640	968	968	968	968	0
515	20231218	102300	5196640	968	968	968	968	0
516	20231218	102200	5196640	968	968	968	968	0
517	20231218	102100	5196640	968	968	968	968	0
518	20231218	102000	5196640	968	968	968	968	0
519	20231218	101900	5196640	968	968	968	968	0
520	20231218	101800	5196640	968	968	968	968	0
521	20231218	101700	5196640	968	968	968	968	0
522	20231218	101600	5196640	968	968	968	968	0
523	20231218	101500	5196640	968	968	968	968	30
524	20231218	101400	5167600	968	968	968	968	0
525	20231218	101300	5167600	968	968	968	968	0
526	20231218	101200	5167600	968	968	968	968	10
527	20231218	101100	5157920	989	989	989	989	0
528	20231218	101000	5157920	989	989	989	989	0
529	20231218	100900	5157920	989	989	989	989	0
530	20231218	100800	5157920	989	989	989	989	0
531	20231218	100700	5157920	989	989	989	989	0
532	20231218	100600	5157920	989	989	989	989	0
533	20231218	100500	5157920	989	989	989	989	0
534	20231218	100400	5157920	989	989	989	989	0
535	20231218	100300	5157920	989	989	989	989	0
536	20231218	100200	5157920	989	989	989	989	0
537	20231218	100100	5157920	989	989	989	989	0
538	20231218	100000	5157920	989	989	989	989	0
539	20231218	095900	5157920	989	989	989	989	0
540	20231218	095800	5157920	989	989	989	989	0
541	20231218	095700	5157920	989	989	989	989	0
542	20231218	095600	5157920	989	989	989	989	0
543	20231218	095500	5157920	989	989	989	989	0
544	20231218	095400	5157920	989	989	989	989	0
545	20231218	095300	5157920	989	989	989	989	0
546	20231218	095200	5157920	989	989	989	989	0
547	20231218	095100	5157920	989	989	989	989	0
548	20231218	095000	5157920	989	989	989	989	0
549	20231218	094900	5157920	989	989	989	989	0
550	20231218	094800	5157920	989	989	989	989	0
551	20231218	094700	5157920	989	989	989	989	0
552	20231218	094600	5157920	989	989	989	989	0
553	20231218	094500	5157920	989	989	989	989	0
554	20231218	094400	5157920	989	989	989	989	0
555	20231218	094300	5157920	989	989	989	989	0
556	20231218	094200	5157920	989	857	989	856	3110
557	20231218	094100	2493930	855	855	855	855	0
558	20231218	094000	2493930	855	855	855	855	0
559	20231218	093900	2493930	855	855	855	855	0
560	20231218	093800	2493930	855	855	855	855	0
561	20231218	093700	2493930	855	855	855	855	0
562	20231218	093600	2493930	855	855	855	855	0
563	20231218	093500	2493930	855	855	855	855	0
564	20231218	093400	2493930	855	855	855	855	0
565	20231218	093300	2493930	855	855	855	855	0
566	20231218	093200	2493930	855	855	855	855	2000
567	20231218	093100	783930	852	855	855	852	408
568	20231218	093000	435990	870	870	870	870	500
569	20231218	092900	990	990	990	990	990	0
570	20231218	092800	990	990	990	990	990	0
571	20231218	092700	990	990	990	990	990	0
572	20231218	092600	990	990	990	990	990	0
573	20231218	092500	990	990	990	990	990	0
574	20231218	092400	990	990	990	990	990	0
575	20231218	092300	990	990	990	990	990	0
576	20231218	092200	990	990	990	990	990	0
577	20231218	092100	990	990	990	990	990	0
578	20231218	092000	990	990	990	990	990	0
579	20231218	091900	990	990	990	990	990	0
580	20231218	091800	990	990	990	990	990	0
581	20231218	091700	990	990	990	990	990	0
582	20231218	091600	990	990	990	990	990	0
583	20231218	091500	990	990	990	990	990	0
584	20231218	091400	990	990	990	990	990	0
585	20231218	091300	990	990	990	990	990	0
586	20231218	091200	990	990	990	990	990	0
587	20231218	091100	990	990	990	990	990	0
588	20231218	091000	990	990	990	990	990	0
589	20231218	090900	990	990	990	990	990	0
590	20231218	090800	990	990	990	990	990	0
591	20231218	090700	990	990	990	990	990	0
592	20231218	090600	990	990	990	990	990	0
593	20231218	090500	990	990	990	990	990	0
594	20231218	090400	990	990	990	990	990	0
595	20231218	090300	990	990	990	990	990	0
596	20231218	090200	990	990	990	990	990	0
597	20231218	090100	990	990	990	990	990	0
598	20231218	090000	990	990	990	990	990	1