KissMeData/008040/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185000	196694456	965	965	965	965	12891
3	20231218	184900	196694456	965	965	965	965	0
4	20231218	184800	196694456	965	965	965	965	0
5	20231218	184700	196694456	965	965	965	965	0
6	20231218	184600	196694456	965	965	965	965	0
7	20231218	184500	196694456	965	965	965	965	0
8	20231218	184400	196694456	965	965	965	965	0
9	20231218	184300	196694456	965	965	965	965	0
10	20231218	184200	196694456	965	965	965	965	0
11	20231218	184100	196694456	965	965	965	965	0
12	20231218	184000	196694456	965	965	965	965	0
13	20231218	183900	196694456	965	965	965	965	0
14	20231218	183800	196694456	965	965	965	965	0
15	20231218	183700	196694456	965	965	965	965	0
16	20231218	183600	196694456	965	965	965	965	0
17	20231218	183500	196694456	965	965	965	965	0
18	20231218	183400	196694456	965	965	965	965	0
19	20231218	183300	196694456	965	965	965	965	0
20	20231218	183200	196694456	965	965	965	965	0
21	20231218	183100	196694456	965	965	965	965	0
22	20231218	183000	196694456	965	965	965	965	0
23	20231218	182900	196694456	965	965	965	965	0
24	20231218	182800	196694456	965	965	965	965	0
25	20231218	182700	196694456	965	965	965	965	0
26	20231218	182600	196694456	965	965	965	965	0
27	20231218	182500	196694456	965	965	965	965	0
28	20231218	182400	196694456	965	965	965	965	0
29	20231218	182300	196694456	965	965	965	965	0
30	20231218	182200	196694456	965	965	965	965	0
31	20231218	182100	196694456	965	965	965	965	0
32	20231218	182000	196694456	965	965	965	965	12891
33	20231218	181900	196694456	965	965	965	965	0
34	20231218	181800	196694456	965	965	965	965	0
35	20231218	181700	196694456	965	965	965	965	0
36	20231218	181600	196694456	965	965	965	965	0
37	20231218	181500	196694456	965	965	965	965	0
38	20231218	181400	196694456	965	965	965	965	0
39	20231218	181300	196694456	965	965	965	965	0
40	20231218	181200	196694456	965	965	965	965	0
41	20231218	181100	196694456	965	965	965	965	0
42	20231218	181000	196694456	965	965	965	965	0
43	20231218	180900	196694456	965	965	965	965	0
44	20231218	180800	196694456	965	965	965	965	0
45	20231218	180700	196694456	965	965	965	965	0
46	20231218	180600	196694456	965	965	965	965	0
47	20231218	180500	196694456	965	965	965	965	0
48	20231218	180400	196694456	965	965	965	965	0
49	20231218	180300	196694456	965	965	965	965	0
50	20231218	180200	196694456	965	965	965	965	0
51	20231218	180100	196694456	965	965	965	965	0
52	20231218	180000	196694456	965	965	965	965	0
53	20231218	175900	196694456	965	965	965	965	0
54	20231218	175800	196694456	965	965	965	965	0
55	20231218	175700	196694456	965	965	965	965	0
56	20231218	175600	196694456	965	965	965	965	0
57	20231218	175500	196694456	965	965	965	965	0
58	20231218	175400	196694456	965	965	965	965	0
59	20231218	175300	196694456	965	965	965	965	0
60	20231218	175200	196694456	965	965	965	965	0
61	20231218	175100	196694456	965	965	965	965	0
62	20231218	175000	196694456	965	965	965	965	12891
63	20231218	174900	196694456	965	965	965	965	0
64	20231218	174800	196694456	965	965	965	965	0
65	20231218	174700	196694456	965	965	965	965	0
66	20231218	174600	196694456	965	965	965	965	0
67	20231218	174500	196694456	965	965	965	965	0
68	20231218	174400	196694456	965	965	965	965	0
69	20231218	174300	196694456	965	965	965	965	0
70	20231218	174200	196694456	965	965	965	965	0
71	20231218	174100	196694456	965	965	965	965	0
72	20231218	174000	196694456	965	965	965	965	0
73	20231218	173900	196694456	965	965	965	965	0
74	20231218	173800	196694456	965	965	965	965	0
75	20231218	173700	196694456	965	965	965	965	0
76	20231218	173600	196694456	965	965	965	965	0
77	20231218	173500	196694456	965	965	965	965	0
78	20231218	173400	196694456	965	965	965	965	0
79	20231218	173300	196694456	965	965	965	965	0
80	20231218	173200	196694456	965	965	965	965	0
81	20231218	173100	196694456	965	965	965	965	0
82	20231218	173000	196694456	965	965	965	965	0
83	20231218	172900	196694456	965	965	965	965	0
84	20231218	172800	196694456	965	965	965	965	0
85	20231218	172700	196694456	965	965	965	965	0
86	20231218	172600	196694456	965	965	965	965	0
87	20231218	172500	196694456	965	965	965	965	0
88	20231218	172400	196694456	965	965	965	965	0
89	20231218	172300	196694456	965	965	965	965	0
90	20231218	172200	196694456	965	965	965	965	0
91	20231218	172100	196694456	965	965	965	965	0
92	20231218	172000	196694456	965	965	965	965	12891
93	20231218	171900	196694456	965	965	965	965	0
94	20231218	171800	196694456	965	965	965	965	0
95	20231218	171700	196694456	965	965	965	965	0
96	20231218	171600	196694456	965	965	965	965	0
97	20231218	171500	196694456	965	965	965	965	0
98	20231218	171400	196694456	965	965	965	965	0
99	20231218	171300	196694456	965	965	965	965	0
100	20231218	171200	196694456	965	965	965	965	0
101	20231218	171100	196694456	965	965	965	965	0
102	20231218	171000	196694456	965	965	965	965	0
103	20231218	170900	196694456	965	965	965	965	0
104	20231218	170800	196694456	965	965	965	965	0
105	20231218	170700	196694456	965	965	965	965	0
106	20231218	170600	196694456	965	965	965	965	0
107	20231218	170500	196694456	965	965	965	965	0
108	20231218	170400	196694456	965	965	965	965	0
109	20231218	170300	196694456	965	965	965	965	0
110	20231218	170200	196694456	965	965	965	965	0
111	20231218	170100	196694456	965	965	965	965	0
112	20231218	170000	196694456	965	965	965	965	0
113	20231218	165900	196694456	965	965	965	965	0
114	20231218	165800	196694456	965	965	965	965	0
115	20231218	165700	196694456	965	965	965	965	0
116	20231218	165600	196694456	965	965	965	965	0
117	20231218	165500	196694456	965	965	965	965	0
118	20231218	165400	196694456	965	965	965	965	0
119	20231218	165300	196694456	965	965	965	965	0
120	20231218	165200	196694456	965	965	965	965	0
121	20231218	165100	196694456	965	965	965	965	0
122	20231218	165000	196694456	965	965	965	965	12891
123	20231218	164900	196694456	965	965	965	965	0
124	20231218	164800	196694456	965	965	965	965	0
125	20231218	164700	196694456	965	965	965	965	0
126	20231218	164600	196694456	965	965	965	965	0
127	20231218	164500	196694456	965	965	965	965	0
128	20231218	164400	196694456	965	965	965	965	0
129	20231218	164300	196694456	965	965	965	965	0
130	20231218	164200	196694456	965	965	965	965	0
131	20231218	164100	196694456	965	965	965	965	0
132	20231218	164000	196694456	965	965	965	965	0
133	20231218	163900	196694456	965	965	965	965	0
134	20231218	163800	196694456	965	965	965	965	0
135	20231218	163700	196694456	965	965	965	965	0
136	20231218	163600	196694456	965	965	965	965	0
137	20231218	163500	196694456	965	965	965	965	0
138	20231218	163400	196694456	965	965	965	965	0
139	20231218	163300	196694456	965	965	965	965	0
140	20231218	163200	196694456	965	965	965	965	0
141	20231218	163100	196694456	965	965	965	965	0
142	20231218	163000	196694456	965	965	965	965	0
143	20231218	162900	196694456	965	965	965	965	0
144	20231218	162800	196694456	965	965	965	965	0
145	20231218	162700	196694456	965	965	965	965	0
146	20231218	162600	196694456	965	965	965	965	0
147	20231218	162500	196694456	965	965	965	965	0
148	20231218	162400	196694456	965	965	965	965	0
149	20231218	162300	196694456	965	965	965	965	0
150	20231218	162200	196694456	965	965	965	965	0
151	20231218	162100	196694456	965	965	965	965	0
152	20231218	162000	196694456	965	965	965	965	12891
153	20231218	161900	196694456	965	965	965	965	0
154	20231218	161800	196694456	965	965	965	965	0
155	20231218	161700	196694456	965	965	965	965	0
156	20231218	161600	196694456	965	965	965	965	0
157	20231218	161500	196694456	965	965	965	965	0
158	20231218	161400	196694456	965	965	965	965	0
159	20231218	161300	196694456	965	965	965	965	0
160	20231218	161200	196694456	965	965	965	965	0
161	20231218	161100	196694456	965	965	965	965	0
162	20231218	161000	196694456	965	965	965	965	0
163	20231218	160900	196694456	965	965	965	965	0
164	20231218	160800	196694456	965	965	965	965	0
165	20231218	160700	196694456	965	965	965	965	0
166	20231218	160600	196694456	965	965	965	965	0
167	20231218	160500	196694456	965	965	965	965	0
168	20231218	160400	196694456	965	965	965	965	0
169	20231218	160300	196694456	965	965	965	965	0
170	20231218	160200	196694456	965	965	965	965	0
171	20231218	160100	196694456	965	965	965	965	0
172	20231218	160000	196694456	965	965	965	965	0
173	20231218	155900	196694456	965	965	965	965	0
174	20231218	155800	196694456	965	965	965	965	0
175	20231218	155700	196694456	965	965	965	965	0
176	20231218	155600	196694456	965	965	965	965	0
177	20231218	155500	196694456	965	965	965	965	0
178	20231218	155400	196694456	965	965	965	965	0
179	20231218	155300	196694456	965	965	965	965	0
180	20231218	155200	196694456	965	965	965	965	0
181	20231218	155100	196694456	965	965	965	965	0
182	20231218	155000	196694456	965	965	965	965	12891
183	20231218	154900	196694456	965	965	965	965	0
184	20231218	154800	196694456	965	965	965	965	0
185	20231218	154700	196694456	965	965	965	965	0
186	20231218	154600	196694456	965	965	965	965	0
187	20231218	154500	196694456	965	965	965	965	0
188	20231218	154400	196694456	965	965	965	965	0
189	20231218	154300	196694456	965	965	965	965	0
190	20231218	154200	196694456	965	965	965	965	0
191	20231218	154100	196694456	965	965	965	965	0
192	20231218	154000	196694456	965	965	965	965	0
193	20231218	153900	196694456	965	965	965	965	0
194	20231218	153800	196694456	965	965	965	965	0
195	20231218	153700	196694456	965	965	965	965	0
196	20231218	153600	196694456	965	965	965	965	0
197	20231218	153500	196694456	965	965	965	965	0
198	20231218	153400	196694456	965	965	965	965	0
199	20231218	153300	196694456	965	965	965	965	0
200	20231218	153200	196694456	965	965	965	965	0
201	20231218	153100	196694456	965	965	965	965	0
202	20231218	153000	196694456	965	965	965	965	12891
203	20231218	152900	184254641	972	972	972	972	0
204	20231218	152800	184254641	972	972	972	972	0
205	20231218	152700	184254641	972	972	972	972	0
206	20231218	152600	184254641	972	972	972	972	0
207	20231218	152500	184254641	972	972	972	972	0
208	20231218	152400	184254641	972	972	972	972	0
209	20231218	152300	184254641	972	972	972	972	0
210	20231218	152200	184254641	972	972	972	972	0
211	20231218	152100	184254641	972	972	972	972	0
212	20231218	152000	184254641	972	972	972	972	0
213	20231218	151900	184254641	972	971	973	971	69
214	20231218	151800	184187582	973	973	973	973	0
215	20231218	151700	184187582	973	972	973	972	60
216	20231218	151600	184129259	973	970	973	969	3001
217	20231218	151500	181221135	973	973	973	973	0
218	20231218	151400	181221135	973	973	973	973	0
219	20231218	151300	181221135	973	973	973	973	0
220	20231218	151200	181221135	973	973	973	973	1
221	20231218	151100	181220162	970	973	973	970	3003
222	20231218	151000	178307243	973	970	973	970	361
223	20231218	150900	177956143	973	973	973	973	308
224	20231218	150800	177656459	973	971	973	971	1402
225	20231218	150700	176293674	971	971	971	971	102
226	20231218	150600	176194632	970	971	971	970	128
227	20231218	150500	176070374	971	972	972	971	203
228	20231218	150400	175873260	971	971	971	971	0
229	20231218	150300	175873260	971	971	971	971	0
230	20231218	150200	175873260	971	971	971	971	231
231	20231218	150100	175648959	971	971	971	971	600
232	20231218	150000	175066359	973	973	973	973	0
233	20231218	145900	175066359	973	971	973	971	1125
234	20231218	145800	173973980	973	973	973	973	430
235	20231218	145700	173555590	973	973	973	973	12
236	20231218	145600	173543914	974	974	974	974	0
237	20231218	145500	173543914	974	974	974	974	0
238	20231218	145400	173543914	974	974	974	974	0
239	20231218	145300	173543914	974	973	974	973	13
240	20231218	145200	173531264	971	973	973	971	880
241	20231218	145100	172675424	973	973	973	973	0
242	20231218	145000	172675424	973	973	973	973	2000
243	20231218	144900	170729424	973	973	973	973	520
244	20231218	144800	170223464	973	972	973	972	770
245	20231218	144700	169474773	972	972	972	972	200
246	20231218	144600	169280373	972	971	972	971	44
247	20231218	144500	169237627	972	972	972	972	559
248	20231218	144400	168694279	972	972	972	972	0
249	20231218	144300	168694279	972	972	972	972	999
250	20231218	144200	167723251	973	973	973	973	0
251	20231218	144100	167723251	973	973	973	973	0
252	20231218	144000	167723251	973	973	973	973	996
253	20231218	143900	166754143	972	972	972	972	500
254	20231218	143800	166268143	972	972	972	972	0
255	20231218	143700	166268143	972	973	973	972	784
256	20231218	143600	165505995	973	973	973	973	2100
257	20231218	143500	163462695	972	972	972	972	0
258	20231218	143400	163462695	972	972	972	972	0
259	20231218	143300	163462695	972	972	972	972	0
260	20231218	143200	163462695	972	972	972	972	1525
261	20231218	143100	161980395	973	973	973	973	200
262	20231218	143000	161785795	973	973	973	973	0
263	20231218	142900	161785795	973	973	973	973	0
264	20231218	142800	161785795	973	973	973	973	0
265	20231218	142700	161785795	973	973	973	973	1
266	20231218	142600	161784822	972	972	972	972	0
267	20231218	142500	161784822	972	972	972	972	8
268	20231218	142400	161777046	973	973	973	973	0
269	20231218	142300	161777046	973	973	973	973	0
270	20231218	142200	161777046	973	973	973	973	0
271	20231218	142100	161777046	973	973	973	973	16
272	20231218	142000	161761478	973	973	973	973	0
273	20231218	141900	161761478	973	973	973	973	1076
274	20231218	141800	160714530	973	973	973	973	3600
275	20231218	141700	157211730	973	973	973	973	0
276	20231218	141600	157211730	973	973	973	973	0
277	20231218	141500	157211730	973	973	973	973	150
278	20231218	141400	157065780	974	972	974	972	1006
279	20231218	141300	156087943	973	973	973	973	800
280	20231218	141200	155309543	973	973	973	973	1650
281	20231218	141100	153704093	973	973	973	973	0
282	20231218	141000	153704093	973	973	973	973	36
283	20231218	140900	153669065	973	972	973	972	451
284	20231218	140800	153230692	973	973	973	973	0
285	20231218	140700	153230692	973	973	973	973	0
286	20231218	140600	153230692	973	972	973	972	5902
287	20231218	140500	147492448	971	971	971	971	0
288	20231218	140400	147492448	971	971	971	971	0
289	20231218	140300	147492448	971	971	971	971	0
290	20231218	140200	147492448	971	971	971	971	3
291	20231218	140100	147489535	972	972	972	972	0
292	20231218	140000	147489535	972	971	972	971	136
293	20231218	135900	147357478	972	972	972	972	0
294	20231218	135800	147357478	972	971	972	971	2200
295	20231218	135700	145219778	972	972	972	972	0
296	20231218	135600	145219778	972	972	972	972	20
297	20231218	135500	145200338	972	972	972	972	0
298	20231218	135400	145200338	972	972	972	972	0
299	20231218	135300	145200338	972	972	972	972	1
300	20231218	135200	145199366	971	971	971	971	5
301	20231218	135100	145194511	972	972	972	972	0
302	20231218	135000	145194511	972	972	972	972	0
303	20231218	134900	145194511	972	972	972	972	0
304	20231218	134800	145194511	972	972	972	972	0
305	20231218	134700	145194511	972	972	972	972	0
306	20231218	134600	145194511	972	972	972	972	0
307	20231218	134500	145194511	972	972	972	972	0
308	20231218	134400	145194511	972	972	972	972	0
309	20231218	134300	145194511	972	972	972	972	0
310	20231218	134200	145194511	972	972	972	972	0
311	20231218	134100	145194511	972	972	972	972	11
312	20231218	134000	145183819	972	972	972	972	88
313	20231218	133900	145098283	972	972	972	972	0
314	20231218	133800	145098283	972	972	972	972	0
315	20231218	133700	145098283	972	972	972	972	0
316	20231218	133600	145098283	972	972	972	972	0
317	20231218	133500	145098283	972	972	972	972	0
318	20231218	133400	145098283	972	972	972	972	1
319	20231218	133300	145097311	971	971	971	971	3
320	20231218	133200	145094398	972	972	972	972	0
321	20231218	133100	145094398	972	972	972	972	1
322	20231218	133000	145093426	971	970	971	970	1700
323	20231218	132900	143443726	970	970	970	970	182
324	20231218	132800	143267186	970	970	970	970	0
325	20231218	132700	143267186	970	970	970	970	3
326	20231218	132600	143264276	972	972	972	972	0
327	20231218	132500	143264276	972	972	972	972	1600
328	20231218	132400	141709076	972	971	972	971	461
329	20231218	132300	141261443	969	970	971	969	50
330	20231218	132200	141212947	970	970	970	970	10
331	20231218	132100	141203247	971	971	971	971	0
332	20231218	132000	141203247	971	971	971	971	0
333	20231218	131900	141203247	971	971	971	971	0
334	20231218	131800	141203247	971	971	971	971	1216
335	20231218	131700	140022511	971	971	971	971	2097
336	20231218	131600	137986324	971	971	971	971	0
337	20231218	131500	137986324	971	971	971	971	0
338	20231218	131400	137986324	971	970	971	970	901
339	20231218	131300	137112353	970	970	970	970	30
340	20231218	131200	137083253	970	970	970	970	1000
341	20231218	131100	136113253	970	970	970	970	0
342	20231218	131000	136113253	970	970	970	970	36
343	20231218	130900	136078333	970	970	970	970	0
344	20231218	130800	136078333	970	970	970	970	0
345	20231218	130700	136078333	970	970	970	970	0
346	20231218	130600	136078333	970	970	970	970	0
347	20231218	130500	136078333	970	970	970	970	0
348	20231218	130400	136078333	970	970	970	970	0
349	20231218	130300	136078333	970	970	970	970	1302
350	20231218	130200	134815393	970	970	970	970	0
351	20231218	130100	134815393	970	970	970	970	0
352	20231218	130000	134815393	970	970	970	970	0
353	20231218	125900	134815393	970	970	970	970	1
354	20231218	125800	134814423	969	968	969	968	1092
355	20231218	125700	133756467	968	968	968	968	4
356	20231218	125600	133752595	968	968	968	968	0
357	20231218	125500	133752595	968	967	968	967	12
358	20231218	125400	133740990	967	967	967	967	0
359	20231218	125300	133740990	967	967	967	967	0
360	20231218	125200	133740990	967	967	967	967	0
361	20231218	125100	133740990	967	967	967	967	0
362	20231218	125000	133740990	967	967	967	967	38
363	20231218	124900	133704244	968	968	968	968	0
364	20231218	124800	133704244	968	968	968	968	0
365	20231218	124700	133704244	968	968	968	968	0
366	20231218	124600	133704244	968	968	968	968	0
367	20231218	124500	133704244	968	968	968	968	0
368	20231218	124400	133704244	968	968	968	968	0
369	20231218	124300	133704244	968	968	968	968	49
370	20231218	124200	133656812	968	968	968	968	39
371	20231218	124100	133619060	968	968	968	968	0
372	20231218	124000	133619060	968	968	968	968	0
373	20231218	123900	133619060	968	968	968	968	100
374	20231218	123800	133522260	968	968	968	968	0
375	20231218	123700	133522260	968	968	968	968	0
376	20231218	123600	133522260	968	968	968	968	1
377	20231218	123500	133521292	968	968	968	968	0
378	20231218	123400	133521292	968	968	968	968	0
379	20231218	123300	133521292	968	968	968	968	0
380	20231218	123200	133521292	968	968	968	968	0
381	20231218	123100	133521292	968	968	968	968	0
382	20231218	123000	133521292	968	968	968	968	0
383	20231218	122900	133521292	968	968	968	968	0
384	20231218	122800	133521292	968	967	968	967	301
385	20231218	122700	133229925	968	968	968	968	0
386	20231218	122600	133229925	968	968	968	968	3
387	20231218	122500	133227021	969	969	969	969	0
388	20231218	122400	133227021	969	969	969	969	0
389	20231218	122300	133227021	969	969	969	969	0
390	20231218	122200	133227021	969	969	969	969	0
391	20231218	122100	133227021	969	969	969	969	0
392	20231218	122000	133227021	969	969	969	969	0
393	20231218	121900	133227021	969	969	969	969	20
394	20231218	121800	133207641	969	969	969	969	0
395	20231218	121700	133207641	969	969	969	969	1
396	20231218	121600	133206672	970	970	970	970	0
397	20231218	121500	133206672	970	969	970	969	253
398	20231218	121400	132961514	969	969	969	969	3
399	20231218	121300	132958607	970	970	970	970	0
400	20231218	121200	132958607	970	970	970	970	0
401	20231218	121100	132958607	970	970	970	970	0
402	20231218	121000	132958607	970	970	970	970	37
403	20231218	120900	132922717	970	970	970	970	0
404	20231218	120800	132922717	970	970	970	970	0
405	20231218	120700	132922717	970	970	970	970	93
406	20231218	120600	132832507	970	970	970	970	300
407	20231218	120500	132541507	970	969	970	969	121
408	20231218	120400	132424247	968	968	968	968	148
409	20231218	120300	132280983	968	968	968	968	3
410	20231218	120200	132278079	970	970	970	970	0
411	20231218	120100	132278079	970	970	970	970	0
412	20231218	120000	132278079	970	969	970	969	3
413	20231218	115900	132275171	969	969	969	969	100
414	20231218	115800	132178271	969	969	969	969	1
415	20231218	115700	132177302	970	969	970	968	12
416	20231218	115600	132165682	969	969	969	969	0
417	20231218	115500	132165682	969	969	969	969	0
418	20231218	115400	132165682	969	970	970	969	4
419	20231218	115300	132161803	970	969	970	968	43
420	20231218	115200	132120174	970	970	970	970	1
421	20231218	115100	132119204	969	970	970	969	71
422	20231218	115000	132050335	970	970	970	970	16
423	20231218	114900	132034815	970	968	970	968	6
424	20231218	114800	132029002	970	970	970	969	3
425	20231218	114700	132026093	969	969	969	969	0
426	20231218	114600	132026093	969	969	969	969	1
427	20231218	114500	132025124	970	970	970	970	1
428	20231218	114400	132024154	969	969	970	969	42
429	20231218	114300	131983445	970	970	970	970	1
430	20231218	114200	131982475	969	969	969	969	1
431	20231218	114100	131981506	970	970	970	970	1
432	20231218	114000	131980536	967	968	968	967	3
433	20231218	113900	131977634	970	969	970	969	1225
434	20231218	113800	130789385	970	970	970	970	0
435	20231218	113700	130789385	970	970	970	969	3
436	20231218	113600	130786476	969	969	969	969	0
437	20231218	113500	130786476	969	970	970	969	4
438	20231218	113400	130782599	969	969	969	969	1
439	20231218	113300	130781630	970	970	970	970	0
440	20231218	113200	130781630	970	970	970	969	7
441	20231218	113100	130774841	970	970	970	970	1
442	20231218	113000	130773871	969	970	970	969	3
443	20231218	112900	130770962	969	969	969	969	1
444	20231218	112800	130769993	970	970	970	970	0
445	20231218	112700	130769993	970	969	970	969	300
446	20231218	112600	130479269	968	968	968	968	0
447	20231218	112500	130479269	968	968	969	968	49
448	20231218	112400	130431836	968	968	968	968	0
449	20231218	112300	130431836	968	968	968	968	3
450	20231218	112200	130428932	969	969	969	969	0
451	20231218	112100	130428932	969	969	969	969	0
452	20231218	112000	130428932	969	968	969	968	5
453	20231218	111900	130424090	968	968	968	968	111
454	20231218	111800	130316642	969	969	969	969	1
455	20231218	111700	130315673	969	969	969	969	1
456	20231218	111600	130314704	969	970	970	969	2
457	20231218	111500	130312765	970	969	970	969	204
458	20231218	111400	130115086	969	969	969	969	0
459	20231218	111300	130115086	969	969	969	969	231
460	20231218	111200	129891247	970	970	970	970	0
461	20231218	111100	129891247	970	970	970	970	0
462	20231218	111000	129891247	970	969	970	968	139
463	20231218	110900	129756620	969	969	969	969	1
464	20231218	110800	129755651	969	969	969	969	0
465	20231218	110700	129755651	969	969	969	969	0
466	20231218	110600	129755651	969	969	969	969	2
467	20231218	110500	129753713	969	969	969	969	0
468	20231218	110400	129753713	969	969	969	969	0
469	20231218	110300	129753713	969	970	970	969	11
470	20231218	110200	129743052	969	969	969	969	0
471	20231218	110100	129743052	969	969	969	968	4
472	20231218	110000	129739178	969	969	969	969	0
473	20231218	105900	129739178	969	969	969	969	2
474	20231218	105800	129737240	970	970	970	970	1
475	20231218	105700	129736270	970	970	970	970	0
476	20231218	105600	129736270	970	970	970	970	1
477	20231218	105500	129735300	970	970	970	970	182
478	20231218	105400	129558760	970	970	970	970	1
479	20231218	105300	129557790	970	970	970	970	0
480	20231218	105200	129557790	970	970	970	970	0
481	20231218	105100	129557790	970	970	970	970	0
482	20231218	105000	129557790	970	970	970	970	0
483	20231218	104900	129557790	970	970	970	970	0
484	20231218	104800	129557790	970	969	970	969	2000
485	20231218	104700	127618805	965	966	966	965	10220
486	20231218	104600	117756494	965	968	968	965	6000
487	20231218	104500	111964067	969	969	969	969	6
488	20231218	104400	111958253	969	969	969	969	2
489	20231218	104300	111956315	969	969	969	969	58
490	20231218	104200	111900113	969	969	969	969	41
491	20231218	104100	111860384	969	968	969	968	66
492	20231218	104000	111796495	969	969	969	969	2
493	20231218	103900	111794557	970	970	970	970	101
494	20231218	103800	111696587	970	969	970	969	2
495	20231218	103700	111694648	970	970	970	970	0
496	20231218	103600	111694648	970	970	970	970	0
497	20231218	103500	111694648	970	970	970	970	0
498	20231218	103400	111694648	970	968	970	968	668
499	20231218	103300	111047722	968	970	970	968	1163
500	20231218	103200	109919878	970	970	970	969	104
501	20231218	103100	109819099	969	969	969	969	0
502	20231218	103000	109819099	969	970	970	969	2
503	20231218	102900	109817160	969	969	969	969	1
504	20231218	102800	109816191	970	970	970	970	0
505	20231218	102700	109816191	970	970	970	969	4
506	20231218	102600	109812313	969	969	969	969	0
507	20231218	102500	109812313	969	969	969	969	2
508	20231218	102400	109810375	970	970	970	970	1
509	20231218	102300	109809405	969	970	970	969	8
510	20231218	102200	109801646	969	970	970	969	5
511	20231218	102100	109796797	970	970	970	970	1
512	20231218	102000	109795827	970	970	970	970	0
513	20231218	101900	109795827	970	970	970	970	0
514	20231218	101800	109795827	970	970	970	970	0
515	20231218	101700	109795827	970	970	970	970	0
516	20231218	101600	109795827	970	966	970	966	3300
517	20231218	101500	106602576	966	966	966	966	1
518	20231218	101400	106601610	966	966	966	965	1016
519	20231218	101300	105620155	967	967	967	967	1
520	20231218	101200	105619188	965	967	967	965	50007
521	20231218	101100	57362419	965	967	967	965	5617
522	20231218	101000	51941999	968	968	968	968	37
523	20231218	100900	51906183	968	968	968	968	0
524	20231218	100800	51906183	968	967	968	967	21
525	20231218	100700	51885874	967	967	967	967	22
526	20231218	100600	51864600	968	968	968	968	0
527	20231218	100500	51864600	968	968	968	968	1
528	20231218	100400	51863632	965	967	967	965	2617
529	20231218	100300	49336505	968	968	968	968	0
530	20231218	100200	49336505	968	968	968	968	1
531	20231218	100100	49335537	968	968	968	968	3
532	20231218	100000	49332633	968	968	968	967	25
533	20231218	095900	49308453	967	968	968	967	7
534	20231218	095800	49301683	968	967	968	967	3
535	20231218	095700	49298781	968	968	968	968	1
536	20231218	095600	49297813	968	968	968	968	1
537	20231218	095500	49296845	968	968	968	968	0
538	20231218	095400	49296845	968	968	968	968	21
539	20231218	095300	49276517	968	967	968	967	311
540	20231218	095200	48975779	967	967	967	967	1
541	20231218	095100	48974812	968	967	968	967	2
542	20231218	095000	48972877	968	968	968	968	1
543	20231218	094900	48971909	966	967	967	966	9
544	20231218	094800	48963214	968	968	968	968	65
545	20231218	094700	48900294	968	967	968	966	21258
546	20231218	094600	28344155	967	967	967	967	14251
547	20231218	094500	14563438	968	967	968	967	121
548	20231218	094400	14446430	969	969	969	969	1501
549	20231218	094300	12991961	969	968	969	968	474
550	20231218	094200	12533127	968	969	969	968	3774
551	20231218	094100	8879884	969	969	969	969	0
552	20231218	094000	8879884	969	969	969	969	1
553	20231218	093900	8878915	971	971	971	971	4
554	20231218	093800	8875031	969	969	972	968	533
555	20231218	093700	8358546	972	972	972	970	203
556	20231218	093600	8161232	969	969	969	969	7
557	20231218	093500	8154449	972	972	972	970	12
558	20231218	093400	8142787	972	971	972	971	202
559	20231218	093300	7946643	970	970	970	970	1
560	20231218	093200	7945673	972	972	972	970	52
561	20231218	093100	7895169	970	970	972	970	660
562	20231218	093000	7254774	970	970	970	970	10
563	20231218	092900	7245074	971	969	971	969	61
564	20231218	092800	7185963	971	971	971	970	4
565	20231218	092700	7182081	969	969	969	969	10
566	20231218	092600	7172391	971	969	971	969	2
567	20231218	092500	7170451	971	969	971	969	2
568	20231218	092400	7168511	971	971	971	971	0
569	20231218	092300	7168511	971	969	971	969	2
570	20231218	092200	7166571	971	971	971	968	284
571	20231218	092100	6891653	969	969	969	969	1
572	20231218	092000	6890684	971	971	971	968	1013
573	20231218	091900	5910049	969	969	969	969	1
574	20231218	091800	5909080	972	971	972	969	6
575	20231218	091700	5903255	972	972	972	972	0
576	20231218	091600	5903255	972	972	972	969	5
577	20231218	091500	5898400	969	973	973	969	43
578	20231218	091400	5856726	970	970	973	970	42
579	20231218	091300	5815983	975	971	975	971	124
580	20231218	091200	5695087	975	974	975	974	184
581	20231218	091100	5515768	974	973	974	973	26
582	20231218	091000	5490469	970	971	971	970	6
583	20231218	090900	5484644	975	975	975	975	0
584	20231218	090800	5484644	975	975	975	975	0
585	20231218	090700	5484644	975	969	975	968	3001
586	20231218	090600	2579563	976	976	976	976	60
587	20231218	090500	2521003	976	969	976	967	367
588	20231218	090400	2165524	978	978	978	978	0
589	20231218	090300	2165524	978	978	978	978	0
590	20231218	090200	2165524	978	978	978	978	0
591	20231218	090100	2165524	978	971	979	967	1025
592	20231218	090000	1165910	971	970	971	969	1202