KissMeData/200230/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203100	146706381	992	992	992	992	8511
3	20231218	203000	146706381	992	992	992	992	0
4	20231218	202900	146706381	992	992	992	992	0
5	20231218	202800	146706381	992	992	992	992	0
6	20231218	202700	146706381	992	992	992	992	0
7	20231218	202600	146706381	992	992	992	992	0
8	20231218	202500	146706381	992	992	992	992	0
9	20231218	202400	146706381	992	992	992	992	0
10	20231218	202300	146706381	992	992	992	992	0
11	20231218	202200	146706381	992	992	992	992	0
12	20231218	202100	146706381	992	992	992	992	0
13	20231218	202000	146706381	992	992	992	992	0
14	20231218	201900	146706381	992	992	992	992	0
15	20231218	201800	146706381	992	992	992	992	0
16	20231218	201700	146706381	992	992	992	992	0
17	20231218	201600	146706381	992	992	992	992	0
18	20231218	201500	146706381	992	992	992	992	0
19	20231218	201400	146706381	992	992	992	992	0
20	20231218	201300	146706381	992	992	992	992	0
21	20231218	201200	146706381	992	992	992	992	0
22	20231218	201100	146706381	992	992	992	992	0
23	20231218	201000	146706381	992	992	992	992	0
24	20231218	200900	146706381	992	992	992	992	0
25	20231218	200800	146706381	992	992	992	992	0
26	20231218	200700	146706381	992	992	992	992	0
27	20231218	200600	146706381	992	992	992	992	0
28	20231218	200500	146706381	992	992	992	992	0
29	20231218	200400	146706381	992	992	992	992	0
30	20231218	200300	146706381	992	992	992	992	0
31	20231218	200200	146706381	992	992	992	992	0
32	20231218	200100	146706381	992	992	992	992	8511
33	20231218	200000	146706381	992	992	992	992	0
34	20231218	195900	146706381	992	992	992	992	0
35	20231218	195800	146706381	992	992	992	992	0
36	20231218	195700	146706381	992	992	992	992	0
37	20231218	195600	146706381	992	992	992	992	0
38	20231218	195500	146706381	992	992	992	992	0
39	20231218	195400	146706381	992	992	992	992	0
40	20231218	195300	146706381	992	992	992	992	0
41	20231218	195200	146706381	992	992	992	992	0
42	20231218	195100	146706381	992	992	992	992	0
43	20231218	195000	146706381	992	992	992	992	0
44	20231218	194900	146706381	992	992	992	992	0
45	20231218	194800	146706381	992	992	992	992	0
46	20231218	194700	146706381	992	992	992	992	0
47	20231218	194600	146706381	992	992	992	992	0
48	20231218	194500	146706381	992	992	992	992	0
49	20231218	194400	146706381	992	992	992	992	0
50	20231218	194300	146706381	992	992	992	992	0
51	20231218	194200	146706381	992	992	992	992	0
52	20231218	194100	146706381	992	992	992	992	0
53	20231218	194000	146706381	992	992	992	992	0
54	20231218	193900	146706381	992	992	992	992	0
55	20231218	193800	146706381	992	992	992	992	0
56	20231218	193700	146706381	992	992	992	992	0
57	20231218	193600	146706381	992	992	992	992	0
58	20231218	193500	146706381	992	992	992	992	0
59	20231218	193400	146706381	992	992	992	992	0
60	20231218	193300	146706381	992	992	992	992	0
61	20231218	193200	146706381	992	992	992	992	0
62	20231218	193100	146706381	992	992	992	992	8511
63	20231218	193000	146706381	992	992	992	992	0
64	20231218	192900	146706381	992	992	992	992	0
65	20231218	192800	146706381	992	992	992	992	0
66	20231218	192700	146706381	992	992	992	992	0
67	20231218	192600	146706381	992	992	992	992	0
68	20231218	192500	146706381	992	992	992	992	0
69	20231218	192400	146706381	992	992	992	992	0
70	20231218	192300	146706381	992	992	992	992	0
71	20231218	192200	146706381	992	992	992	992	0
72	20231218	192100	146706381	992	992	992	992	0
73	20231218	192000	146706381	992	992	992	992	0
74	20231218	191900	146706381	992	992	992	992	0
75	20231218	191800	146706381	992	992	992	992	0
76	20231218	191700	146706381	992	992	992	992	0
77	20231218	191600	146706381	992	992	992	992	0
78	20231218	191500	146706381	992	992	992	992	0
79	20231218	191400	146706381	992	992	992	992	0
80	20231218	191300	146706381	992	992	992	992	0
81	20231218	191200	146706381	992	992	992	992	0
82	20231218	191100	146706381	992	992	992	992	0
83	20231218	191000	146706381	992	992	992	992	0
84	20231218	190900	146706381	992	992	992	992	0
85	20231218	190800	146706381	992	992	992	992	0
86	20231218	190700	146706381	992	992	992	992	0
87	20231218	190600	146706381	992	992	992	992	0
88	20231218	190500	146706381	992	992	992	992	0
89	20231218	190400	146706381	992	992	992	992	0
90	20231218	190300	146706381	992	992	992	992	0
91	20231218	190200	146706381	992	992	992	992	0
92	20231218	190100	146706381	992	992	992	992	8511
93	20231218	190000	146706381	992	992	992	992	0
94	20231218	185900	146706381	992	992	992	992	0
95	20231218	185800	146706381	992	992	992	992	0
96	20231218	185700	146706381	992	992	992	992	0
97	20231218	185600	146706381	992	992	992	992	0
98	20231218	185500	146706381	992	992	992	992	0
99	20231218	185400	146706381	992	992	992	992	0
100	20231218	185300	146706381	992	992	992	992	0
101	20231218	185200	146706381	992	992	992	992	0
102	20231218	185100	146706381	992	992	992	992	0
103	20231218	185000	146706381	992	992	992	992	0
104	20231218	184900	146706381	992	992	992	992	0
105	20231218	184800	146706381	992	992	992	992	0
106	20231218	184700	146706381	992	992	992	992	0
107	20231218	184600	146706381	992	992	992	992	0
108	20231218	184500	146706381	992	992	992	992	0
109	20231218	184400	146706381	992	992	992	992	0
110	20231218	184300	146706381	992	992	992	992	0
111	20231218	184200	146706381	992	992	992	992	0
112	20231218	184100	146706381	992	992	992	992	0
113	20231218	184000	146706381	992	992	992	992	0
114	20231218	183900	146706381	992	992	992	992	0
115	20231218	183800	146706381	992	992	992	992	0
116	20231218	183700	146706381	992	992	992	992	0
117	20231218	183600	146706381	992	992	992	992	0
118	20231218	183500	146706381	992	992	992	992	0
119	20231218	183400	146706381	992	992	992	992	0
120	20231218	183300	146706381	992	992	992	992	0
121	20231218	183200	146706381	992	992	992	992	0
122	20231218	183100	146706381	992	992	992	992	8511
123	20231218	183000	146706381	992	992	992	992	0
124	20231218	182900	146706381	992	992	992	992	0
125	20231218	182800	146706381	992	992	992	992	0
126	20231218	182700	146706381	992	992	992	992	0
127	20231218	182600	146706381	992	992	992	992	0
128	20231218	182500	146706381	992	992	992	992	0
129	20231218	182400	146706381	992	992	992	992	0
130	20231218	182300	146706381	992	992	992	992	0
131	20231218	182200	146706381	992	992	992	992	0
132	20231218	182100	146706381	992	992	992	992	0
133	20231218	182000	146706381	992	992	992	992	0
134	20231218	181900	146706381	992	992	992	992	0
135	20231218	181800	146706381	992	992	992	992	0
136	20231218	181700	146706381	992	992	992	992	0
137	20231218	181600	146706381	992	992	992	992	0
138	20231218	181500	146706381	992	992	992	992	0
139	20231218	181400	146706381	992	992	992	992	0
140	20231218	181300	146706381	992	992	992	992	0
141	20231218	181200	146706381	992	992	992	992	0
142	20231218	181100	146706381	992	992	992	992	0
143	20231218	181000	146706381	992	992	992	992	0
144	20231218	180900	146706381	992	992	992	992	0
145	20231218	180800	146706381	992	992	992	992	0
146	20231218	180700	146706381	992	992	992	992	0
147	20231218	180600	146706381	992	992	992	992	0
148	20231218	180500	146706381	992	992	992	992	0
149	20231218	180400	146706381	992	992	992	992	0
150	20231218	180300	146706381	992	992	992	992	0
151	20231218	180200	146706381	992	992	992	992	0
152	20231218	180100	146706381	992	992	992	992	8511
153	20231218	180000	146706381	992	992	992	992	0
154	20231218	175900	146706381	992	992	992	992	0
155	20231218	175800	146706381	992	992	992	992	0
156	20231218	175700	146706381	992	992	992	992	0
157	20231218	175600	146706381	992	992	992	992	0
158	20231218	175500	146706381	992	992	992	992	0
159	20231218	175400	146706381	992	992	992	992	0
160	20231218	175300	146706381	992	992	992	992	0
161	20231218	175200	146706381	992	992	992	992	0
162	20231218	175100	146706381	992	992	992	992	0
163	20231218	175000	146706381	992	992	992	992	0
164	20231218	174900	146706381	992	992	992	992	0
165	20231218	174800	146706381	992	992	992	992	0
166	20231218	174700	146706381	992	992	992	992	0
167	20231218	174600	146706381	992	992	992	992	0
168	20231218	174500	146706381	992	992	992	992	0
169	20231218	174400	146706381	992	992	992	992	0
170	20231218	174300	146706381	992	992	992	992	0
171	20231218	174200	146706381	992	992	992	992	0
172	20231218	174100	146706381	992	992	992	992	0
173	20231218	174000	146706381	992	992	992	992	0
174	20231218	173900	146706381	992	992	992	992	0
175	20231218	173800	146706381	992	992	992	992	0
176	20231218	173700	146706381	992	992	992	992	0
177	20231218	173600	146706381	992	992	992	992	0
178	20231218	173500	146706381	992	992	992	992	0
179	20231218	173400	146706381	992	992	992	992	0
180	20231218	173300	146706381	992	992	992	992	0
181	20231218	173200	146706381	992	992	992	992	0
182	20231218	173100	146706381	992	992	992	992	8511
183	20231218	173000	146706381	992	992	992	992	0
184	20231218	172900	146706381	992	992	992	992	0
185	20231218	172800	146706381	992	992	992	992	0
186	20231218	172700	146706381	992	992	992	992	0
187	20231218	172600	146706381	992	992	992	992	0
188	20231218	172500	146706381	992	992	992	992	0
189	20231218	172400	146706381	992	992	992	992	0
190	20231218	172300	146706381	992	992	992	992	0
191	20231218	172200	146706381	992	992	992	992	0
192	20231218	172100	146706381	992	992	992	992	0
193	20231218	172000	146706381	992	992	992	992	0
194	20231218	171900	146706381	992	992	992	992	0
195	20231218	171800	146706381	992	992	992	992	0
196	20231218	171700	146706381	992	992	992	992	0
197	20231218	171600	146706381	992	992	992	992	0
198	20231218	171500	146706381	992	992	992	992	0
199	20231218	171400	146706381	992	992	992	992	0
200	20231218	171300	146706381	992	992	992	992	0
201	20231218	171200	146706381	992	992	992	992	0
202	20231218	171100	146706381	992	992	992	992	0
203	20231218	171000	146706381	992	992	992	992	0
204	20231218	170900	146706381	992	992	992	992	0
205	20231218	170800	146706381	992	992	992	992	0
206	20231218	170700	146706381	992	992	992	992	0
207	20231218	170600	146706381	992	992	992	992	0
208	20231218	170500	146706381	992	992	992	992	0
209	20231218	170400	146706381	992	992	992	992	0
210	20231218	170300	146706381	992	992	992	992	0
211	20231218	170200	146706381	992	992	992	992	0
212	20231218	170100	146706381	992	992	992	992	8511
213	20231218	170000	146706381	992	992	992	992	0
214	20231218	165900	146706381	992	992	992	992	0
215	20231218	165800	146706381	992	992	992	992	0
216	20231218	165700	146706381	992	992	992	992	0
217	20231218	165600	146706381	992	992	992	992	0
218	20231218	165500	146706381	992	992	992	992	0
219	20231218	165400	146706381	992	992	992	992	0
220	20231218	165300	146706381	992	992	992	992	0
221	20231218	165200	146706381	992	992	992	992	0
222	20231218	165100	146706381	992	992	992	992	0
223	20231218	165000	146706381	992	992	992	992	0
224	20231218	164900	146706381	992	992	992	992	0
225	20231218	164800	146706381	992	992	992	992	0
226	20231218	164700	146706381	992	992	992	992	0
227	20231218	164600	146706381	992	992	992	992	0
228	20231218	164500	146706381	992	992	992	992	0
229	20231218	164400	146706381	992	992	992	992	0
230	20231218	164300	146706381	992	992	992	992	0
231	20231218	164200	146706381	992	992	992	992	0
232	20231218	164100	146706381	992	992	992	992	0
233	20231218	164000	146706381	992	992	992	992	0
234	20231218	163900	146706381	992	992	992	992	0
235	20231218	163800	146706381	992	992	992	992	0
236	20231218	163700	146706381	992	992	992	992	0
237	20231218	163600	146706381	992	992	992	992	0
238	20231218	163500	146706381	992	992	992	992	0
239	20231218	163400	146706381	992	992	992	992	0
240	20231218	163300	146706381	992	992	992	992	0
241	20231218	163200	146706381	992	992	992	992	0
242	20231218	163100	146706381	992	992	992	992	8511
243	20231218	163000	146706381	992	992	992	992	0
244	20231218	162900	146706381	992	992	992	992	0
245	20231218	162800	146706381	992	992	992	992	0
246	20231218	162700	146706381	992	992	992	992	0
247	20231218	162600	146706381	992	992	992	992	0
248	20231218	162500	146706381	992	992	992	992	0
249	20231218	162400	146706381	992	992	992	992	0
250	20231218	162300	146706381	992	992	992	992	0
251	20231218	162200	146706381	992	992	992	992	0
252	20231218	162100	146706381	992	992	992	992	0
253	20231218	162000	146706381	992	992	992	992	0
254	20231218	161900	146706381	992	992	992	992	0
255	20231218	161800	146706381	992	992	992	992	0
256	20231218	161700	146706381	992	992	992	992	0
257	20231218	161600	146706381	992	992	992	992	0
258	20231218	161500	146706381	992	992	992	992	0
259	20231218	161400	146706381	992	992	992	992	0
260	20231218	161300	146706381	992	992	992	992	0
261	20231218	161200	146706381	992	992	992	992	0
262	20231218	161100	146706381	992	992	992	992	0
263	20231218	161000	146706381	992	992	992	992	0
264	20231218	160900	146706381	992	992	992	992	0
265	20231218	160800	146706381	992	992	992	992	0
266	20231218	160700	146706381	992	992	992	992	0
267	20231218	160600	146706381	992	992	992	992	0
268	20231218	160500	146706381	992	992	992	992	0
269	20231218	160400	146706381	992	992	992	992	0
270	20231218	160300	146706381	992	992	992	992	0
271	20231218	160200	146706381	992	992	992	992	0
272	20231218	160100	146706381	992	992	992	992	8511
273	20231218	160000	146706381	992	992	992	992	0
274	20231218	155900	146706381	992	992	992	992	0
275	20231218	155800	146706381	992	992	992	992	0
276	20231218	155700	146706381	992	992	992	992	0
277	20231218	155600	146706381	992	992	992	992	0
278	20231218	155500	146706381	992	992	992	992	0
279	20231218	155400	146706381	992	992	992	992	0
280	20231218	155300	146706381	992	992	992	992	0
281	20231218	155200	146706381	992	992	992	992	0
282	20231218	155100	146706381	992	992	992	992	0
283	20231218	155000	146706381	992	992	992	992	0
284	20231218	154900	146706381	992	992	992	992	0
285	20231218	154800	146706381	992	992	992	992	0
286	20231218	154700	146706381	992	992	992	992	0
287	20231218	154600	146706381	992	992	992	992	0
288	20231218	154500	146706381	992	992	992	992	0
289	20231218	154400	146706381	992	992	992	992	0
290	20231218	154300	146706381	992	992	992	992	0
291	20231218	154200	146706381	992	992	992	992	0
292	20231218	154100	146706381	992	992	992	992	0
293	20231218	154000	146706381	992	992	992	992	0
294	20231218	153900	146706381	992	992	992	992	0
295	20231218	153800	146706381	992	992	992	992	0
296	20231218	153700	146706381	992	992	992	992	0
297	20231218	153600	146706381	992	992	992	992	0
298	20231218	153500	146706381	992	992	992	992	0
299	20231218	153400	146706381	992	992	992	992	0
300	20231218	153300	146706381	992	992	992	992	0
301	20231218	153200	146706381	992	992	992	992	0
302	20231218	153100	146706381	992	992	992	992	8511
303	20231218	153000	146706381	992	992	992	992	8511
304	20231218	152900	138263469	983	983	983	983	0
305	20231218	152800	138263469	983	983	983	983	0
306	20231218	152700	138263469	983	983	983	983	0
307	20231218	152600	138263469	983	983	983	983	0
308	20231218	152500	138263469	983	983	983	983	0
309	20231218	152400	138263469	983	983	983	983	0
310	20231218	152300	138263469	983	983	983	983	0
311	20231218	152200	138263469	983	983	983	983	0
312	20231218	152100	138263469	983	983	983	983	0
313	20231218	152000	138263469	983	983	983	983	0
314	20231218	151900	138263469	983	983	983	983	136
315	20231218	151800	138129781	983	983	983	983	129
316	20231218	151700	138002974	983	983	983	983	100
317	20231218	151600	137904674	981	981	982	981	289
318	20231218	151500	137620892	980	980	980	980	1338
319	20231218	151400	136309652	982	982	982	982	172
320	20231218	151300	136140748	982	982	982	982	0
321	20231218	151200	136140748	982	982	982	982	0
322	20231218	151100	136140748	982	982	982	982	10
323	20231218	151000	136130928	980	980	980	980	1
324	20231218	150900	136129948	980	980	980	980	0
325	20231218	150800	136129948	980	980	980	980	1
326	20231218	150700	136128968	979	979	982	979	373
327	20231218	150600	135762700	977	979	979	976	5184
328	20231218	150500	130698526	978	981	981	978	3
329	20231218	150400	130695589	976	981	981	976	6000
330	20231218	150300	124826959	982	983	983	982	1555
331	20231218	150200	123299224	984	984	984	984	3
332	20231218	150100	123296272	983	983	983	983	0
333	20231218	150000	123296272	983	983	983	983	200
334	20231218	145900	123099672	983	983	983	983	0
335	20231218	145800	123099672	983	983	983	983	20
336	20231218	145700	123080012	984	984	984	984	22
337	20231218	145600	123058364	984	980	984	979	3504
338	20231218	145500	119625134	980	980	980	980	19
339	20231218	145400	119606514	980	980	980	980	0
340	20231218	145300	119606514	980	984	984	980	17166
341	20231218	145200	102769986	983	983	983	983	0
342	20231218	145100	102769986	983	983	983	983	0
343	20231218	145000	102769986	983	983	983	983	0
344	20231218	144900	102769986	983	984	984	983	500
345	20231218	144800	102278484	983	983	983	983	1029
346	20231218	144700	101266977	985	983	985	983	161
347	20231218	144600	101108648	983	983	983	983	1169
348	20231218	144500	99959521	984	984	984	984	175
349	20231218	144400	99787321	983	984	985	983	3871
350	20231218	144300	95978576	985	986	986	985	2365
351	20231218	144200	93648996	986	988	988	984	2000
352	20231218	144100	91677390	988	988	988	988	0
353	20231218	144000	91677390	988	988	988	988	0
354	20231218	143900	91677390	988	988	988	988	0
355	20231218	143800	91677390	988	988	988	988	1
356	20231218	143700	91676402	988	988	988	988	20
357	20231218	143600	91656642	987	988	988	987	1216
358	20231218	143500	90456447	988	988	988	988	248
359	20231218	143400	90211423	989	993	993	989	1306
360	20231218	143300	88919777	993	993	993	993	0
361	20231218	143200	88919777	993	993	993	993	5
362	20231218	143100	88914812	990	990	990	990	0
363	20231218	143000	88914812	990	988	990	988	546
364	20231218	142900	88374728	989	989	989	989	18
365	20231218	142800	88356926	990	990	990	990	0
366	20231218	142700	88356926	990	990	993	990	1591
367	20231218	142600	86781257	990	990	990	990	0
368	20231218	142500	86781257	990	990	990	990	7
369	20231218	142400	86774327	990	990	990	990	0
370	20231218	142300	86774327	990	990	990	990	0
371	20231218	142200	86774327	990	990	990	990	0
372	20231218	142100	86774327	990	990	990	990	0
373	20231218	142000	86774327	990	990	990	990	0
374	20231218	141900	86774327	990	990	990	990	0
375	20231218	141800	86774327	990	990	990	990	50
376	20231218	141700	86724827	990	990	990	990	0
377	20231218	141600	86724827	990	990	990	990	203
378	20231218	141500	86523857	990	990	990	990	49
379	20231218	141400	86475347	990	988	990	988	205
380	20231218	141300	86272407	990	990	990	990	309
381	20231218	141200	85966497	989	989	989	989	0
382	20231218	141100	85966497	989	989	989	989	0
383	20231218	141000	85966497	989	989	989	989	0
384	20231218	140900	85966497	989	989	989	989	19
385	20231218	140800	85947706	990	990	990	990	223
386	20231218	140700	85726936	989	988	989	988	119
387	20231218	140600	85609325	988	988	988	988	25
388	20231218	140500	85584625	988	988	988	988	0
389	20231218	140400	85584625	988	988	988	988	0
390	20231218	140300	85584625	988	988	988	988	0
391	20231218	140200	85584625	988	988	988	988	1
392	20231218	140100	85583637	988	988	988	988	189
393	20231218	140000	85396905	985	985	985	985	32
394	20231218	135900	85365385	985	988	988	985	4
395	20231218	135800	85361436	988	988	988	988	0
396	20231218	135700	85361436	988	988	988	988	0
397	20231218	135600	85361436	988	988	988	988	0
398	20231218	135500	85361436	988	988	988	988	0
399	20231218	135400	85361436	988	988	988	988	0
400	20231218	135300	85361436	988	988	988	985	3052
401	20231218	135200	82355060	989	988	989	985	3950
402	20231218	135100	78457489	986	986	986	986	0
403	20231218	135000	78457489	986	986	986	986	0
404	20231218	134900	78457489	986	986	986	986	0
405	20231218	134800	78457489	986	986	986	986	0
406	20231218	134700	78457489	986	986	986	986	0
407	20231218	134600	78457489	986	986	986	986	0
408	20231218	134500	78457489	986	986	986	986	0
409	20231218	134400	78457489	986	989	989	986	519
410	20231218	134300	77945455	989	989	989	989	0
411	20231218	134200	77945455	989	987	989	987	1954
412	20231218	134100	76016477	987	987	987	987	3
413	20231218	134000	76013516	987	987	987	987	205
414	20231218	133900	75811181	986	987	987	986	365
415	20231218	133800	75451268	987	987	987	987	96
416	20231218	133700	75356516	987	987	987	987	397
417	20231218	133600	74964677	987	987	987	987	3
418	20231218	133500	74961716	989	988	989	987	4718
419	20231218	133400	70302653	989	989	989	989	0
420	20231218	133300	70302653	989	989	989	989	5
421	20231218	133200	70297708	988	988	988	988	0
422	20231218	133100	70297708	988	988	988	988	3
423	20231218	133000	70294744	988	988	988	988	0
424	20231218	132900	70294744	988	988	988	988	0
425	20231218	132800	70294744	988	988	988	988	0
426	20231218	132700	70294744	988	988	988	988	0
427	20231218	132600	70294744	988	988	988	988	1334
428	20231218	132500	68976752	989	989	989	989	120
429	20231218	132400	68858072	989	989	989	989	3
430	20231218	132300	68855105	989	989	989	989	3
431	20231218	132200	68852138	989	989	989	989	0
432	20231218	132100	68852138	989	989	989	989	1
433	20231218	132000	68851149	989	989	989	989	3
434	20231218	131900	68848182	989	989	989	989	2
435	20231218	131800	68846204	988	988	988	988	48
436	20231218	131700	68798780	988	988	988	988	1
437	20231218	131600	68797792	988	988	988	988	0
438	20231218	131500	68797792	988	988	988	988	0
439	20231218	131400	68797792	988	988	988	988	0
440	20231218	131300	68797792	988	988	988	988	0
441	20231218	131200	68797792	988	988	988	988	0
442	20231218	131100	68797792	988	988	988	988	0
443	20231218	131000	68797792	988	988	988	988	0
444	20231218	130900	68797792	988	988	988	988	11
445	20231218	130800	68786924	986	987	987	986	644
446	20231218	130700	68151834	989	989	989	989	0
447	20231218	130600	68151834	989	988	989	987	1490
448	20231218	130500	66681094	989	989	989	989	33
449	20231218	130400	66648457	988	988	988	988	100
450	20231218	130300	66549657	988	988	988	988	328
451	20231218	130200	66225593	989	989	989	989	0
452	20231218	130100	66225593	989	989	989	989	0
453	20231218	130000	66225593	989	989	989	989	0
454	20231218	125900	66225593	989	989	989	989	2
455	20231218	125800	66223615	987	987	988	987	618
456	20231218	125700	65613643	988	989	989	988	252
457	20231218	125600	65364442	989	989	989	989	0
458	20231218	125500	65364442	989	989	989	989	0
459	20231218	125400	65364442	989	989	989	989	0
460	20231218	125300	65364442	989	989	989	989	18
461	20231218	125200	65346640	989	989	989	988	217
462	20231218	125100	65132227	989	990	990	989	500
463	20231218	125000	64637527	990	990	990	990	223
464	20231218	124900	64416757	989	991	991	989	1890
465	20231218	124800	62546345	991	991	991	991	1
466	20231218	124700	62545354	991	991	991	991	1
467	20231218	124600	62544363	991	991	991	991	0
468	20231218	124500	62544363	991	991	991	991	0
469	20231218	124400	62544363	991	991	991	991	0
470	20231218	124300	62544363	991	991	991	991	0
471	20231218	124200	62544363	991	991	991	991	154
472	20231218	124100	62391749	991	991	991	991	990
473	20231218	124000	61410659	992	991	992	991	374
474	20231218	123900	61039843	992	992	992	992	0
475	20231218	123800	61039843	992	992	992	992	0
476	20231218	123700	61039843	992	992	992	992	0
477	20231218	123600	61039843	992	992	992	992	0
478	20231218	123500	61039843	992	992	992	992	0
479	20231218	123400	61039843	992	992	992	992	0
480	20231218	123300	61039843	992	992	992	992	246
481	20231218	123200	60795811	993	993	993	993	8
482	20231218	123100	60787867	994	994	994	994	0
483	20231218	123000	60787867	994	994	994	994	0
484	20231218	122900	60787867	994	994	994	994	0
485	20231218	122800	60787867	994	994	994	994	145
486	20231218	122700	60643737	994	994	994	994	0
487	20231218	122600	60643737	994	994	994	994	0
488	20231218	122500	60643737	994	994	994	994	50
489	20231218	122400	60594037	992	992	992	992	0
490	20231218	122300	60594037	992	992	992	992	0
491	20231218	122200	60594037	992	992	992	992	0
492	20231218	122100	60594037	992	992	992	992	0
493	20231218	122000	60594037	992	992	992	992	0
494	20231218	121900	60594037	992	991	992	991	115
495	20231218	121800	60480057	991	991	991	991	0
496	20231218	121700	60480057	991	991	991	991	0
497	20231218	121600	60480057	991	991	991	991	1300
498	20231218	121500	59191757	991	991	991	991	0
499	20231218	121400	59191757	991	991	991	991	0
500	20231218	121300	59191757	991	991	991	991	0
501	20231218	121200	59191757	991	991	991	991	0
502	20231218	121100	59191757	991	991	991	991	0
503	20231218	121000	59191757	991	991	991	991	0
504	20231218	120900	59191757	991	991	991	991	0
505	20231218	120800	59191757	991	991	991	991	0
506	20231218	120700	59191757	991	991	991	991	0
507	20231218	120600	59191757	991	991	991	991	0
508	20231218	120500	59191757	991	991	991	991	305
509	20231218	120400	58889502	991	991	991	991	83
510	20231218	120300	58807249	991	991	991	991	0
511	20231218	120200	58807249	991	991	991	991	0
512	20231218	120100	58807249	991	991	991	991	0
513	20231218	120000	58807249	991	991	991	991	0
514	20231218	115900	58807249	991	991	991	991	0
515	20231218	115800	58807249	991	991	991	991	0
516	20231218	115700	58807249	991	991	991	991	0
517	20231218	115600	58807249	991	991	991	991	2
518	20231218	115500	58805267	991	991	991	991	0
519	20231218	115400	58805267	991	991	991	991	0
520	20231218	115300	58805267	991	991	991	991	0
521	20231218	115200	58805267	991	991	991	991	3
522	20231218	115100	58802294	994	994	994	994	0
523	20231218	115000	58802294	994	994	994	994	5
524	20231218	114900	58797324	992	992	992	992	0
525	20231218	114800	58797324	992	992	992	992	0
526	20231218	114700	58797324	992	992	992	992	0
527	20231218	114600	58797324	992	992	992	992	0
528	20231218	114500	58797324	992	992	992	992	0
529	20231218	114400	58797324	992	992	992	992	0
530	20231218	114300	58797324	992	992	992	992	0
531	20231218	114200	58797324	992	992	992	992	672
532	20231218	114100	58130700	994	994	994	994	0
533	20231218	114000	58130700	994	994	994	994	5
534	20231218	113900	58125730	994	994	994	994	0
535	20231218	113800	58125730	994	994	994	994	2
536	20231218	113700	58123742	993	993	993	993	69
537	20231218	113600	58055225	991	991	991	991	0
538	20231218	113500	58055225	991	992	994	991	787
539	20231218	113400	57274797	991	991	991	991	3
540	20231218	113300	57271824	992	992	992	992	30
541	20231218	113200	57242064	995	995	995	995	0
542	20231218	113100	57242064	995	995	995	995	0
543	20231218	113000	57242064	995	995	995	995	1
544	20231218	112900	57241069	990	990	990	990	0
545	20231218	112800	57241069	990	990	990	990	20
546	20231218	112700	57221269	992	992	992	992	0
547	20231218	112600	57221269	992	992	992	992	0
548	20231218	112500	57221269	992	992	992	992	0
549	20231218	112400	57221269	992	992	992	992	97
550	20231218	112300	57125045	990	990	990	990	0
551	20231218	112200	57125045	990	990	990	990	0
552	20231218	112100	57125045	990	990	990	990	0
553	20231218	112000	57125045	990	990	990	990	0
554	20231218	111900	57125045	990	991	991	990	101
555	20231218	111800	57024955	991	991	992	991	3296
556	20231218	111700	53758406	992	992	992	992	2210
557	20231218	111600	51566086	992	992	992	992	1
558	20231218	111500	51565094	992	992	992	992	0
559	20231218	111400	51565094	992	992	992	992	0
560	20231218	111300	51565094	992	992	992	992	100
561	20231218	111200	51465894	992	992	992	992	0
562	20231218	111100	51465894	992	992	992	992	25
563	20231218	111000	51441094	992	992	992	992	0
564	20231218	110900	51441094	992	992	992	992	400
565	20231218	110800	51044294	992	992	992	992	826
566	20231218	110700	50224902	992	992	992	992	0
567	20231218	110600	50224902	992	992	992	992	0
568	20231218	110500	50224902	992	992	992	991	53
569	20231218	110400	50172328	992	992	992	992	0
570	20231218	110300	50172328	992	992	992	992	5
571	20231218	110200	50167368	992	992	992	992	0
572	20231218	110100	50167368	992	992	992	992	0
573	20231218	110000	50167368	992	992	992	992	0
574	20231218	105900	50167368	992	992	992	992	0
575	20231218	105800	50167368	992	992	992	992	24
576	20231218	105700	50143560	993	993	993	993	1
577	20231218	105600	50142567	995	995	995	995	0
578	20231218	105500	50142567	995	995	995	995	0
579	20231218	105400	50142567	995	995	995	995	0
580	20231218	105300	50142567	995	995	995	995	0
581	20231218	105200	50142567	995	995	995	995	1
582	20231218	105100	50141572	995	995	995	995	0
583	20231218	105000	50141572	995	995	995	995	0
584	20231218	104900	50141572	995	995	995	995	50
585	20231218	104800	50091822	995	995	995	995	11
586	20231218	104700	50080877	990	990	990	990	451
587	20231218	104600	49634387	989	991	991	989	2000
588	20231218	104500	47653645	996	996	996	996	0
589	20231218	104400	47653645	996	996	996	996	1
590	20231218	104300	47652649	996	996	996	996	0
591	20231218	104200	47652649	996	996	996	996	0
592	20231218	104100	47652649	996	996	996	996	1
593	20231218	104000	47651653	990	990	990	990	194
594	20231218	103900	47459593	996	996	996	996	0
595	20231218	103800	47459593	996	996	996	996	0
596	20231218	103700	47459593	996	996	996	996	0
597	20231218	103600	47459593	996	996	996	996	0
598	20231218	103500	47459593	996	996	996	996	0
599	20231218	103400	47459593	996	996	996	996	0
600	20231218	103300	47459593	996	995	996	995	3
601	20231218	103200	47456607	989	989	989	989	2
602	20231218	103100	47454629	985	985	985	985	0
603	20231218	103000	47454629	985	994	994	985	2000
604	20231218	102900	45471962	995	995	995	995	0
605	20231218	102800	45471962	995	995	995	995	0
606	20231218	102700	45471962	995	995	995	995	41
607	20231218	102600	45431167	994	994	994	994	0
608	20231218	102500	45431167	994	994	994	994	1
609	20231218	102400	45430173	994	994	994	994	2
610	20231218	102300	45428185	994	994	994	994	0
611	20231218	102200	45428185	994	994	994	994	3
612	20231218	102100	45425203	994	994	994	994	0
613	20231218	102000	45425203	994	994	994	994	1
614	20231218	101900	45424209	994	994	994	994	1322
615	20231218	101800	44110141	995	995	995	995	1
616	20231218	101700	44109146	994	994	994	994	0
617	20231218	101600	44109146	994	995	995	994	4
618	20231218	101500	44105167	996	996	996	996	4
619	20231218	101400	44101183	989	991	991	989	1009
620	20231218	101300	43101408	991	991	991	991	0
621	20231218	101200	43101408	991	991	991	991	51
622	20231218	101100	43050867	991	994	994	991	5000
623	20231218	101000	38085698	996	996	996	996	0
624	20231218	100900	38085698	996	996	996	996	5
625	20231218	100800	38080718	996	996	996	996	0
626	20231218	100700	38080718	996	996	996	996	0
627	20231218	100600	38080718	996	994	996	994	8791
628	20231218	100500	29331061	993	993	993	993	554
629	20231218	100400	28780939	993	993	993	993	1
630	20231218	100300	28779946	992	992	992	992	0
631	20231218	100200	28779946	992	992	992	992	0
632	20231218	100100	28779946	992	992	992	992	0
633	20231218	100000	28779946	992	992	992	992	20
634	20231218	095900	28760106	992	992	992	992	0
635	20231218	095800	28760106	992	992	992	992	0
636	20231218	095700	28760106	992	992	992	992	307
637	20231218	095600	28455562	992	992	992	992	11
638	20231218	095500	28444650	991	991	991	991	0
639	20231218	095400	28444650	991	991	991	991	0
640	20231218	095300	28444650	991	991	991	991	165
641	20231218	095200	28281135	991	991	991	991	0
642	20231218	095100	28281135	991	991	991	991	121
643	20231218	095000	28161224	991	990	991	989	96
644	20231218	094900	28066215	990	990	990	990	0
645	20231218	094800	28066215	990	990	990	990	0
646	20231218	094700	28066215	990	991	991	990	50
647	20231218	094600	28016685	991	991	991	991	0
648	20231218	094500	28016685	991	991	991	991	38
649	20231218	094400	27979027	991	991	991	991	0
650	20231218	094300	27979027	991	991	991	991	13
651	20231218	094200	27966144	990	990	990	990	0
652	20231218	094100	27966144	990	991	991	983	1026
653	20231218	094000	26954694	991	991	991	991	1398
654	20231218	093900	25569276	991	991	991	991	1
655	20231218	093800	25568285	991	991	991	991	96
656	20231218	093700	25473149	992	992	992	992	104
657	20231218	093600	25369981	993	993	993	993	0
658	20231218	093500	25369981	993	993	993	993	0
659	20231218	093400	25369981	993	993	993	993	30
660	20231218	093300	25340191	993	993	993	993	0
661	20231218	093200	25340191	993	993	993	993	0
662	20231218	093100	25340191	993	993	993	993	0
663	20231218	093000	25340191	993	993	993	993	50
664	20231218	092900	25290541	994	994	994	994	80
665	20231218	092800	25211021	994	994	994	994	6
666	20231218	092700	25205057	993	993	993	993	0
667	20231218	092600	25205057	993	993	993	993	0
668	20231218	092500	25205057	993	993	993	993	5539
669	20231218	092400	19704830	993	993	993	993	24
670	20231218	092300	19680998	993	993	993	993	1
671	20231218	092200	19680005	993	993	993	993	12
672	20231218	092100	19668089	993	993	993	993	1
673	20231218	092000	19667096	993	993	993	993	0
674	20231218	091900	19667096	993	985	993	985	8
675	20231218	091800	19659177	982	994	994	982	600
676	20231218	091700	19068648	994	994	994	994	0
677	20231218	091600	19068648	994	993	994	993	21
678	20231218	091500	19047794	994	991	994	983	2263
679	20231218	091400	16816454	996	996	996	996	1
680	20231218	091300	16815458	996	996	996	996	202
681	20231218	091200	16614266	996	996	996	996	0
682	20231218	091100	16614266	996	996	996	996	0
683	20231218	091000	16614266	996	997	997	996	250
684	20231218	090900	16365166	1000	1000	1000	1000	0
685	20231218	090800	16365166	1000	1000	1000	1000	3
686	20231218	090700	16362166	1000	1000	1000	1000	0
687	20231218	090600	16362166	1000	1000	1000	1000	10
688	20231218	090500	16352166	998	998	998	998	40
689	20231218	090400	16312246	998	998	998	998	2
690	20231218	090300	16310250	990	990	990	990	14019
691	20231218	090200	2431440	990	990	990	990	0
692	20231218	090100	2431440	990	990	990	990	0
693	20231218	090000	2431440	990	990	990	990	2456