KissMeData/225430/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204000	32836777	991	991	991	991	104
3	20231218	203900	32836777	991	991	991	991	0
4	20231218	203800	32836777	991	991	991	991	0
5	20231218	203700	32836777	991	991	991	991	0
6	20231218	203600	32836777	991	991	991	991	0
7	20231218	203500	32836777	991	991	991	991	0
8	20231218	203400	32836777	991	991	991	991	0
9	20231218	203300	32836777	991	991	991	991	0
10	20231218	203200	32836777	991	991	991	991	0
11	20231218	203100	32836777	991	991	991	991	0
12	20231218	203000	32836777	991	991	991	991	0
13	20231218	202900	32836777	991	991	991	991	0
14	20231218	202800	32836777	991	991	991	991	0
15	20231218	202700	32836777	991	991	991	991	0
16	20231218	202600	32836777	991	991	991	991	0
17	20231218	202500	32836777	991	991	991	991	0
18	20231218	202400	32836777	991	991	991	991	0
19	20231218	202300	32836777	991	991	991	991	0
20	20231218	202200	32836777	991	991	991	991	0
21	20231218	202100	32836777	991	991	991	991	0
22	20231218	202000	32836777	991	991	991	991	0
23	20231218	201900	32836777	991	991	991	991	0
24	20231218	201800	32836777	991	991	991	991	0
25	20231218	201700	32836777	991	991	991	991	0
26	20231218	201600	32836777	991	991	991	991	0
27	20231218	201500	32836777	991	991	991	991	0
28	20231218	201400	32836777	991	991	991	991	0
29	20231218	201300	32836777	991	991	991	991	0
30	20231218	201200	32836777	991	991	991	991	0
31	20231218	201100	32836777	991	991	991	991	0
32	20231218	201000	32836777	991	991	991	991	104
33	20231218	200900	32836777	991	991	991	991	0
34	20231218	200800	32836777	991	991	991	991	0
35	20231218	200700	32836777	991	991	991	991	0
36	20231218	200600	32836777	991	991	991	991	0
37	20231218	200500	32836777	991	991	991	991	0
38	20231218	200400	32836777	991	991	991	991	0
39	20231218	200300	32836777	991	991	991	991	0
40	20231218	200200	32836777	991	991	991	991	0
41	20231218	200100	32836777	991	991	991	991	0
42	20231218	200000	32836777	991	991	991	991	0
43	20231218	195900	32836777	991	991	991	991	0
44	20231218	195800	32836777	991	991	991	991	0
45	20231218	195700	32836777	991	991	991	991	0
46	20231218	195600	32836777	991	991	991	991	0
47	20231218	195500	32836777	991	991	991	991	0
48	20231218	195400	32836777	991	991	991	991	0
49	20231218	195300	32836777	991	991	991	991	0
50	20231218	195200	32836777	991	991	991	991	0
51	20231218	195100	32836777	991	991	991	991	0
52	20231218	195000	32836777	991	991	991	991	0
53	20231218	194900	32836777	991	991	991	991	0
54	20231218	194800	32836777	991	991	991	991	0
55	20231218	194700	32836777	991	991	991	991	0
56	20231218	194600	32836777	991	991	991	991	0
57	20231218	194500	32836777	991	991	991	991	0
58	20231218	194400	32836777	991	991	991	991	0
59	20231218	194300	32836777	991	991	991	991	0
60	20231218	194200	32836777	991	991	991	991	0
61	20231218	194100	32836777	991	991	991	991	0
62	20231218	194000	32836777	991	991	991	991	104
63	20231218	193900	32836777	991	991	991	991	0
64	20231218	193800	32836777	991	991	991	991	0
65	20231218	193700	32836777	991	991	991	991	0
66	20231218	193600	32836777	991	991	991	991	0
67	20231218	193500	32836777	991	991	991	991	0
68	20231218	193400	32836777	991	991	991	991	0
69	20231218	193300	32836777	991	991	991	991	0
70	20231218	193200	32836777	991	991	991	991	0
71	20231218	193100	32836777	991	991	991	991	0
72	20231218	193000	32836777	991	991	991	991	0
73	20231218	192900	32836777	991	991	991	991	0
74	20231218	192800	32836777	991	991	991	991	0
75	20231218	192700	32836777	991	991	991	991	0
76	20231218	192600	32836777	991	991	991	991	0
77	20231218	192500	32836777	991	991	991	991	0
78	20231218	192400	32836777	991	991	991	991	0
79	20231218	192300	32836777	991	991	991	991	0
80	20231218	192200	32836777	991	991	991	991	0
81	20231218	192100	32836777	991	991	991	991	0
82	20231218	192000	32836777	991	991	991	991	0
83	20231218	191900	32836777	991	991	991	991	0
84	20231218	191800	32836777	991	991	991	991	0
85	20231218	191700	32836777	991	991	991	991	0
86	20231218	191600	32836777	991	991	991	991	0
87	20231218	191500	32836777	991	991	991	991	0
88	20231218	191400	32836777	991	991	991	991	0
89	20231218	191300	32836777	991	991	991	991	0
90	20231218	191200	32836777	991	991	991	991	0
91	20231218	191100	32836777	991	991	991	991	0
92	20231218	191000	32836777	991	991	991	991	104
93	20231218	190900	32836777	991	991	991	991	0
94	20231218	190800	32836777	991	991	991	991	0
95	20231218	190700	32836777	991	991	991	991	0
96	20231218	190600	32836777	991	991	991	991	0
97	20231218	190500	32836777	991	991	991	991	0
98	20231218	190400	32836777	991	991	991	991	0
99	20231218	190300	32836777	991	991	991	991	0
100	20231218	190200	32836777	991	991	991	991	0
101	20231218	190100	32836777	991	991	991	991	0
102	20231218	190000	32836777	991	991	991	991	0
103	20231218	185900	32836777	991	991	991	991	0
104	20231218	185800	32836777	991	991	991	991	0
105	20231218	185700	32836777	991	991	991	991	0
106	20231218	185600	32836777	991	991	991	991	0
107	20231218	185500	32836777	991	991	991	991	0
108	20231218	185400	32836777	991	991	991	991	0
109	20231218	185300	32836777	991	991	991	991	0
110	20231218	185200	32836777	991	991	991	991	0
111	20231218	185100	32836777	991	991	991	991	0
112	20231218	185000	32836777	991	991	991	991	0
113	20231218	184900	32836777	991	991	991	991	0
114	20231218	184800	32836777	991	991	991	991	0
115	20231218	184700	32836777	991	991	991	991	0
116	20231218	184600	32836777	991	991	991	991	0
117	20231218	184500	32836777	991	991	991	991	0
118	20231218	184400	32836777	991	991	991	991	0
119	20231218	184300	32836777	991	991	991	991	0
120	20231218	184200	32836777	991	991	991	991	0
121	20231218	184100	32836777	991	991	991	991	0
122	20231218	184000	32836777	991	991	991	991	104
123	20231218	183900	32836777	991	991	991	991	0
124	20231218	183800	32836777	991	991	991	991	0
125	20231218	183700	32836777	991	991	991	991	0
126	20231218	183600	32836777	991	991	991	991	0
127	20231218	183500	32836777	991	991	991	991	0
128	20231218	183400	32836777	991	991	991	991	0
129	20231218	183300	32836777	991	991	991	991	0
130	20231218	183200	32836777	991	991	991	991	0
131	20231218	183100	32836777	991	991	991	991	0
132	20231218	183000	32836777	991	991	991	991	0
133	20231218	182900	32836777	991	991	991	991	0
134	20231218	182800	32836777	991	991	991	991	0
135	20231218	182700	32836777	991	991	991	991	0
136	20231218	182600	32836777	991	991	991	991	0
137	20231218	182500	32836777	991	991	991	991	0
138	20231218	182400	32836777	991	991	991	991	0
139	20231218	182300	32836777	991	991	991	991	0
140	20231218	182200	32836777	991	991	991	991	0
141	20231218	182100	32836777	991	991	991	991	0
142	20231218	182000	32836777	991	991	991	991	0
143	20231218	181900	32836777	991	991	991	991	0
144	20231218	181800	32836777	991	991	991	991	0
145	20231218	181700	32836777	991	991	991	991	0
146	20231218	181600	32836777	991	991	991	991	0
147	20231218	181500	32836777	991	991	991	991	0
148	20231218	181400	32836777	991	991	991	991	0
149	20231218	181300	32836777	991	991	991	991	0
150	20231218	181200	32836777	991	991	991	991	0
151	20231218	181100	32836777	991	991	991	991	0
152	20231218	181000	32836777	991	991	991	991	104
153	20231218	180900	32836777	991	991	991	991	0
154	20231218	180800	32836777	991	991	991	991	0
155	20231218	180700	32836777	991	991	991	991	0
156	20231218	180600	32836777	991	991	991	991	0
157	20231218	180500	32836777	991	991	991	991	0
158	20231218	180400	32836777	991	991	991	991	0
159	20231218	180300	32836777	991	991	991	991	0
160	20231218	180200	32836777	991	991	991	991	0
161	20231218	180100	32836777	991	991	991	991	0
162	20231218	180000	32836777	991	991	991	991	0
163	20231218	175900	32836777	991	991	991	991	0
164	20231218	175800	32836777	991	991	991	991	0
165	20231218	175700	32836777	991	991	991	991	0
166	20231218	175600	32836777	991	991	991	991	0
167	20231218	175500	32836777	991	991	991	991	0
168	20231218	175400	32836777	991	991	991	991	0
169	20231218	175300	32836777	991	991	991	991	0
170	20231218	175200	32836777	991	991	991	991	0
171	20231218	175100	32836777	991	991	991	991	0
172	20231218	175000	32836777	991	991	991	991	0
173	20231218	174900	32836777	991	991	991	991	0
174	20231218	174800	32836777	991	991	991	991	0
175	20231218	174700	32836777	991	991	991	991	0
176	20231218	174600	32836777	991	991	991	991	0
177	20231218	174500	32836777	991	991	991	991	0
178	20231218	174400	32836777	991	991	991	991	0
179	20231218	174300	32836777	991	991	991	991	0
180	20231218	174200	32836777	991	991	991	991	0
181	20231218	174100	32836777	991	991	991	991	0
182	20231218	174000	32836777	991	991	991	991	104
183	20231218	173900	32836777	991	991	991	991	0
184	20231218	173800	32836777	991	991	991	991	0
185	20231218	173700	32836777	991	991	991	991	0
186	20231218	173600	32836777	991	991	991	991	0
187	20231218	173500	32836777	991	991	991	991	0
188	20231218	173400	32836777	991	991	991	991	0
189	20231218	173300	32836777	991	991	991	991	0
190	20231218	173200	32836777	991	991	991	991	0
191	20231218	173100	32836777	991	991	991	991	0
192	20231218	173000	32836777	991	991	991	991	0
193	20231218	172900	32836777	991	991	991	991	0
194	20231218	172800	32836777	991	991	991	991	0
195	20231218	172700	32836777	991	991	991	991	0
196	20231218	172600	32836777	991	991	991	991	0
197	20231218	172500	32836777	991	991	991	991	0
198	20231218	172400	32836777	991	991	991	991	0
199	20231218	172300	32836777	991	991	991	991	0
200	20231218	172200	32836777	991	991	991	991	0
201	20231218	172100	32836777	991	991	991	991	0
202	20231218	172000	32836777	991	991	991	991	0
203	20231218	171900	32836777	991	991	991	991	0
204	20231218	171800	32836777	991	991	991	991	0
205	20231218	171700	32836777	991	991	991	991	0
206	20231218	171600	32836777	991	991	991	991	0
207	20231218	171500	32836777	991	991	991	991	0
208	20231218	171400	32836777	991	991	991	991	0
209	20231218	171300	32836777	991	991	991	991	0
210	20231218	171200	32836777	991	991	991	991	0
211	20231218	171100	32836777	991	991	991	991	0
212	20231218	171000	32836777	991	991	991	991	104
213	20231218	170900	32836777	991	991	991	991	0
214	20231218	170800	32836777	991	991	991	991	0
215	20231218	170700	32836777	991	991	991	991	0
216	20231218	170600	32836777	991	991	991	991	0
217	20231218	170500	32836777	991	991	991	991	0
218	20231218	170400	32836777	991	991	991	991	0
219	20231218	170300	32836777	991	991	991	991	0
220	20231218	170200	32836777	991	991	991	991	0
221	20231218	170100	32836777	991	991	991	991	0
222	20231218	170000	32836777	991	991	991	991	0
223	20231218	165900	32836777	991	991	991	991	0
224	20231218	165800	32836777	991	991	991	991	0
225	20231218	165700	32836777	991	991	991	991	0
226	20231218	165600	32836777	991	991	991	991	0
227	20231218	165500	32836777	991	991	991	991	0
228	20231218	165400	32836777	991	991	991	991	0
229	20231218	165300	32836777	991	991	991	991	0
230	20231218	165200	32836777	991	991	991	991	0
231	20231218	165100	32836777	991	991	991	991	0
232	20231218	165000	32836777	991	991	991	991	0
233	20231218	164900	32836777	991	991	991	991	0
234	20231218	164800	32836777	991	991	991	991	0
235	20231218	164700	32836777	991	991	991	991	0
236	20231218	164600	32836777	991	991	991	991	0
237	20231218	164500	32836777	991	991	991	991	0
238	20231218	164400	32836777	991	991	991	991	0
239	20231218	164300	32836777	991	991	991	991	0
240	20231218	164200	32836777	991	991	991	991	0
241	20231218	164100	32836777	991	991	991	991	0
242	20231218	164000	32836777	991	991	991	991	104
243	20231218	163900	32836777	991	991	991	991	0
244	20231218	163800	32836777	991	991	991	991	0
245	20231218	163700	32836777	991	991	991	991	0
246	20231218	163600	32836777	991	991	991	991	0
247	20231218	163500	32836777	991	991	991	991	0
248	20231218	163400	32836777	991	991	991	991	0
249	20231218	163300	32836777	991	991	991	991	0
250	20231218	163200	32836777	991	991	991	991	0
251	20231218	163100	32836777	991	991	991	991	0
252	20231218	163000	32836777	991	991	991	991	0
253	20231218	162900	32836777	991	991	991	991	0
254	20231218	162800	32836777	991	991	991	991	0
255	20231218	162700	32836777	991	991	991	991	0
256	20231218	162600	32836777	991	991	991	991	0
257	20231218	162500	32836777	991	991	991	991	0
258	20231218	162400	32836777	991	991	991	991	0
259	20231218	162300	32836777	991	991	991	991	0
260	20231218	162200	32836777	991	991	991	991	0
261	20231218	162100	32836777	991	991	991	991	0
262	20231218	162000	32836777	991	991	991	991	0
263	20231218	161900	32836777	991	991	991	991	0
264	20231218	161800	32836777	991	991	991	991	0
265	20231218	161700	32836777	991	991	991	991	0
266	20231218	161600	32836777	991	991	991	991	0
267	20231218	161500	32836777	991	991	991	991	0
268	20231218	161400	32836777	991	991	991	991	0
269	20231218	161300	32836777	991	991	991	991	0
270	20231218	161200	32836777	991	991	991	991	0
271	20231218	161100	32836777	991	991	991	991	0
272	20231218	161000	32836777	991	991	991	991	104
273	20231218	160900	32836777	991	991	991	991	0
274	20231218	160800	32836777	991	991	991	991	0
275	20231218	160700	32836777	991	991	991	991	0
276	20231218	160600	32836777	991	991	991	991	0
277	20231218	160500	32836777	991	991	991	991	0
278	20231218	160400	32836777	991	991	991	991	0
279	20231218	160300	32836777	991	991	991	991	0
280	20231218	160200	32836777	991	991	991	991	0
281	20231218	160100	32836777	991	991	991	991	0
282	20231218	160000	32836777	991	991	991	991	0
283	20231218	155900	32836777	991	991	991	991	0
284	20231218	155800	32836777	991	991	991	991	0
285	20231218	155700	32836777	991	991	991	991	0
286	20231218	155600	32836777	991	991	991	991	0
287	20231218	155500	32836777	991	991	991	991	0
288	20231218	155400	32836777	991	991	991	991	0
289	20231218	155300	32836777	991	991	991	991	0
290	20231218	155200	32836777	991	991	991	991	0
291	20231218	155100	32836777	991	991	991	991	0
292	20231218	155000	32836777	991	991	991	991	0
293	20231218	154900	32836777	991	991	991	991	0
294	20231218	154800	32836777	991	991	991	991	0
295	20231218	154700	32836777	991	991	991	991	0
296	20231218	154600	32836777	991	991	991	991	0
297	20231218	154500	32836777	991	991	991	991	0
298	20231218	154400	32836777	991	991	991	991	0
299	20231218	154300	32836777	991	991	991	991	0
300	20231218	154200	32836777	991	991	991	991	0
301	20231218	154100	32836777	991	991	991	991	0
302	20231218	154000	32836777	991	991	991	991	104
303	20231218	153900	32836777	991	991	991	991	0
304	20231218	153800	32836777	991	991	991	991	0
305	20231218	153700	32836777	991	991	991	991	0
306	20231218	153600	32836777	991	991	991	991	0
307	20231218	153500	32836777	991	991	991	991	0
308	20231218	153400	32836777	991	991	991	991	0
309	20231218	153300	32836777	991	991	991	991	0
310	20231218	153200	32836777	991	991	991	991	0
311	20231218	153100	32836777	991	991	991	991	0
312	20231218	153000	32836777	991	991	991	991	104
313	20231218	152900	32733713	991	991	991	991	0
314	20231218	152800	32733713	991	991	991	991	0
315	20231218	152700	32733713	991	991	991	991	0
316	20231218	152600	32733713	991	991	991	991	0
317	20231218	152500	32733713	991	991	991	991	0
318	20231218	152400	32733713	991	991	991	991	0
319	20231218	152300	32733713	991	991	991	991	0
320	20231218	152200	32733713	991	991	991	991	0
321	20231218	152100	32733713	991	991	991	991	0
322	20231218	152000	32733713	991	991	991	991	0
323	20231218	151900	32733713	991	987	991	987	112
324	20231218	151800	32623165	987	987	987	987	0
325	20231218	151700	32623165	987	987	987	987	0
326	20231218	151600	32623165	987	987	987	987	0
327	20231218	151500	32623165	987	987	987	987	26
328	20231218	151400	32597503	989	989	989	989	0
329	20231218	151300	32597503	989	989	989	989	0
330	20231218	151200	32597503	989	989	989	989	0
331	20231218	151100	32597503	989	989	989	989	0
332	20231218	151000	32597503	989	989	989	989	0
333	20231218	150900	32597503	989	989	989	989	0
334	20231218	150800	32597503	989	989	989	989	1
335	20231218	150700	32596514	986	986	986	986	0
336	20231218	150600	32596514	986	986	986	986	0
337	20231218	150500	32596514	986	986	986	986	0
338	20231218	150400	32596514	986	986	986	986	195
339	20231218	150300	32404244	986	986	986	986	0
340	20231218	150200	32404244	986	986	986	986	0
341	20231218	150100	32404244	986	986	986	986	0
342	20231218	150000	32404244	986	986	986	986	0
343	20231218	145900	32404244	986	986	986	986	0
344	20231218	145800	32404244	986	986	986	986	0
345	20231218	145700	32404244	986	989	989	986	388
346	20231218	145600	32021653	986	986	986	986	0
347	20231218	145500	32021653	986	986	986	986	465
348	20231218	145400	31563163	985	985	985	985	0
349	20231218	145300	31563163	985	985	985	985	0
350	20231218	145200	31563163	985	985	985	985	0
351	20231218	145100	31563163	985	985	985	985	1000
352	20231218	145000	30578163	986	986	986	986	20
353	20231218	144900	30558443	986	985	986	985	1817
354	20231218	144800	28768696	986	986	986	986	0
355	20231218	144700	28768696	986	986	986	986	4
356	20231218	144600	28764752	986	986	986	986	0
357	20231218	144500	28764752	986	986	986	986	0
358	20231218	144400	28764752	986	986	986	986	10
359	20231218	144300	28754892	989	989	989	989	0
360	20231218	144200	28754892	989	989	989	989	0
361	20231218	144100	28754892	989	989	989	989	0
362	20231218	144000	28754892	989	989	989	989	0
363	20231218	143900	28754892	989	989	989	989	0
364	20231218	143800	28754892	989	989	989	989	0
365	20231218	143700	28754892	989	989	989	989	0
366	20231218	143600	28754892	989	989	989	989	0
367	20231218	143500	28754892	989	989	989	989	0
368	20231218	143400	28754892	989	989	989	989	0
369	20231218	143300	28754892	989	989	989	989	1
370	20231218	143200	28753903	985	985	985	985	0
371	20231218	143100	28753903	985	985	985	985	0
372	20231218	143000	28753903	985	985	985	985	0
373	20231218	142900	28753903	985	985	985	985	0
374	20231218	142800	28753903	985	985	985	985	0
375	20231218	142700	28753903	985	985	985	985	0
376	20231218	142600	28753903	985	985	985	985	0
377	20231218	142500	28753903	985	987	987	985	3300
378	20231218	142400	25502485	989	989	989	989	0
379	20231218	142300	25502485	989	989	989	989	0
380	20231218	142200	25502485	989	988	989	988	100
381	20231218	142100	25403634	987	987	987	987	0
382	20231218	142000	25403634	987	987	987	987	0
383	20231218	141900	25403634	987	987	987	987	5
384	20231218	141800	25398699	986	986	986	986	0
385	20231218	141700	25398699	986	986	986	986	0
386	20231218	141600	25398699	986	986	986	986	0
387	20231218	141500	25398699	986	986	986	986	0
388	20231218	141400	25398699	986	986	986	986	0
389	20231218	141300	25398699	986	986	986	986	0
390	20231218	141200	25398699	986	986	986	986	461
391	20231218	141100	24944153	988	988	988	988	0
392	20231218	141000	24944153	988	988	988	988	0
393	20231218	140900	24944153	988	988	988	988	0
394	20231218	140800	24944153	988	988	988	988	0
395	20231218	140700	24944153	988	988	988	988	0
396	20231218	140600	24944153	988	988	988	988	0
397	20231218	140500	24944153	988	988	988	988	0
398	20231218	140400	24944153	988	988	988	988	0
399	20231218	140300	24944153	988	988	988	988	1
400	20231218	140200	24943165	986	986	986	986	0
401	20231218	140100	24943165	986	986	986	986	0
402	20231218	140000	24943165	986	986	986	986	0
403	20231218	135900	24943165	986	986	986	986	0
404	20231218	135800	24943165	986	986	986	986	0
405	20231218	135700	24943165	986	986	986	986	0
406	20231218	135600	24943165	986	986	986	986	0
407	20231218	135500	24943165	986	986	986	986	0
408	20231218	135400	24943165	986	986	986	986	0
409	20231218	135300	24943165	986	986	986	986	0
410	20231218	135200	24943165	986	986	986	986	0
411	20231218	135100	24943165	986	986	986	986	1002
412	20231218	135000	23955193	988	988	988	988	0
413	20231218	134900	23955193	988	988	988	988	6
414	20231218	134800	23949265	986	988	988	986	124
415	20231218	134700	23826997	986	986	986	986	0
416	20231218	134600	23826997	986	986	986	986	0
417	20231218	134500	23826997	986	986	986	986	0
418	20231218	134400	23826997	986	986	986	986	0
419	20231218	134300	23826997	986	986	986	986	0
420	20231218	134200	23826997	986	986	986	986	0
421	20231218	134100	23826997	986	986	986	986	0
422	20231218	134000	23826997	986	986	986	986	0
423	20231218	133900	23826997	986	986	986	986	0
424	20231218	133800	23826997	986	986	986	986	0
425	20231218	133700	23826997	986	986	986	986	0
426	20231218	133600	23826997	986	986	986	986	3
427	20231218	133500	23824039	988	988	988	988	0
428	20231218	133400	23824039	988	988	988	988	0
429	20231218	133300	23824039	988	988	988	988	1
430	20231218	133200	23823051	986	986	986	986	0
431	20231218	133100	23823051	986	986	986	986	0
432	20231218	133000	23823051	986	986	986	986	0
433	20231218	132900	23823051	986	986	986	986	0
434	20231218	132800	23823051	986	986	986	986	0
435	20231218	132700	23823051	986	986	986	986	0
436	20231218	132600	23823051	986	986	986	986	0
437	20231218	132500	23823051	986	986	986	986	0
438	20231218	132400	23823051	986	986	986	986	5
439	20231218	132300	23818121	986	986	986	986	0
440	20231218	132200	23818121	986	986	986	986	0
441	20231218	132100	23818121	986	986	986	986	0
442	20231218	132000	23818121	986	986	986	986	0
443	20231218	131900	23818121	986	986	986	986	0
444	20231218	131800	23818121	986	986	986	986	0
445	20231218	131700	23818121	986	986	986	986	0
446	20231218	131600	23818121	986	986	986	986	0
447	20231218	131500	23818121	986	986	986	986	0
448	20231218	131400	23818121	986	986	986	986	0
449	20231218	131300	23818121	986	986	986	986	0
450	20231218	131200	23818121	986	987	987	986	1221
451	20231218	131100	22614161	987	987	987	987	1100
452	20231218	131000	21528461	989	989	989	989	0
453	20231218	130900	21528461	989	989	989	989	0
454	20231218	130800	21528461	989	989	989	989	0
455	20231218	130700	21528461	989	989	989	989	110
456	20231218	130600	21419671	989	989	989	989	10
457	20231218	130500	21409781	991	991	991	991	0
458	20231218	130400	21409781	991	991	991	991	0
459	20231218	130300	21409781	991	991	991	991	0
460	20231218	130200	21409781	991	991	991	991	0
461	20231218	130100	21409781	991	991	991	991	0
462	20231218	130000	21409781	991	991	991	991	0
463	20231218	125900	21409781	991	991	991	991	0
464	20231218	125800	21409781	991	991	991	991	0
465	20231218	125700	21409781	991	991	991	991	0
466	20231218	125600	21409781	991	991	991	991	0
467	20231218	125500	21409781	991	991	991	991	0
468	20231218	125400	21409781	991	991	991	991	0
469	20231218	125300	21409781	991	991	991	991	0
470	20231218	125200	21409781	991	991	991	991	0
471	20231218	125100	21409781	991	991	991	991	0
472	20231218	125000	21409781	991	991	991	991	0
473	20231218	124900	21409781	991	991	991	991	0
474	20231218	124800	21409781	991	991	991	991	0
475	20231218	124700	21409781	991	991	991	991	0
476	20231218	124600	21409781	991	991	991	991	0
477	20231218	124500	21409781	991	991	991	991	0
478	20231218	124400	21409781	991	991	991	991	0
479	20231218	124300	21409781	991	991	991	991	0
480	20231218	124200	21409781	991	991	991	991	0
481	20231218	124100	21409781	991	991	991	991	0
482	20231218	124000	21409781	991	991	991	991	0
483	20231218	123900	21409781	991	991	991	991	205
484	20231218	123800	21206626	991	992	992	991	2
485	20231218	123700	21204643	992	992	992	992	0
486	20231218	123600	21204643	992	992	992	992	0
487	20231218	123500	21204643	992	992	992	992	0
488	20231218	123400	21204643	992	992	992	992	0
489	20231218	123300	21204643	992	992	992	992	0
490	20231218	123200	21204643	992	992	992	992	0
491	20231218	123100	21204643	992	992	992	992	0
492	20231218	123000	21204643	992	992	992	992	0
493	20231218	122900	21204643	992	992	992	992	0
494	20231218	122800	21204643	992	992	992	992	0
495	20231218	122700	21204643	992	992	992	992	0
496	20231218	122600	21204643	992	992	992	992	0
497	20231218	122500	21204643	992	992	992	992	0
498	20231218	122400	21204643	992	992	992	992	0
499	20231218	122300	21204643	992	992	992	992	0
500	20231218	122200	21204643	992	992	992	992	0
501	20231218	122100	21204643	992	992	992	992	1
502	20231218	122000	21203651	986	986	986	986	0
503	20231218	121900	21203651	986	986	986	986	0
504	20231218	121800	21203651	986	986	986	986	0
505	20231218	121700	21203651	986	986	986	986	0
506	20231218	121600	21203651	986	986	986	986	0
507	20231218	121500	21203651	986	986	986	986	0
508	20231218	121400	21203651	986	986	986	986	0
509	20231218	121300	21203651	986	986	986	986	0
510	20231218	121200	21203651	986	986	986	986	0
511	20231218	121100	21203651	986	986	986	986	523
512	20231218	121000	20687973	985	986	986	985	5
513	20231218	120900	20683047	985	985	985	985	0
514	20231218	120800	20683047	985	985	985	985	0
515	20231218	120700	20683047	985	985	985	985	0
516	20231218	120600	20683047	985	985	985	985	0
517	20231218	120500	20683047	985	985	985	985	3
518	20231218	120400	20680092	985	985	985	985	0
519	20231218	120300	20680092	985	985	985	985	0
520	20231218	120200	20680092	985	985	985	985	0
521	20231218	120100	20680092	985	985	985	985	0
522	20231218	120000	20680092	985	985	985	985	0
523	20231218	115900	20680092	985	985	985	985	0
524	20231218	115800	20680092	985	985	985	985	0
525	20231218	115700	20680092	985	985	985	985	0
526	20231218	115600	20680092	985	985	985	985	0
527	20231218	115500	20680092	985	985	985	985	0
528	20231218	115400	20680092	985	985	985	985	0
529	20231218	115300	20680092	985	985	985	985	0
530	20231218	115200	20680092	985	985	985	985	3
531	20231218	115100	20677137	985	985	985	985	0
532	20231218	115000	20677137	985	985	985	985	0
533	20231218	114900	20677137	985	985	985	985	0
534	20231218	114800	20677137	985	985	985	985	0
535	20231218	114700	20677137	985	985	985	985	0
536	20231218	114600	20677137	985	985	985	985	0
537	20231218	114500	20677137	985	985	985	985	1
538	20231218	114400	20676152	985	985	985	985	0
539	20231218	114300	20676152	985	985	985	985	0
540	20231218	114200	20676152	985	985	985	985	0
541	20231218	114100	20676152	985	985	985	985	3
542	20231218	114000	20673197	990	990	990	990	2
543	20231218	113900	20671217	990	990	990	990	25
544	20231218	113800	20646467	990	986	990	986	278
545	20231218	113700	20371703	990	990	990	990	0
546	20231218	113600	20371703	990	990	990	990	0
547	20231218	113500	20371703	990	990	990	990	0
548	20231218	113400	20371703	990	990	990	990	0
549	20231218	113300	20371703	990	990	990	990	0
550	20231218	113200	20371703	990	987	990	985	1018
551	20231218	113100	19368758	985	985	985	985	0
552	20231218	113000	19368758	985	985	985	985	0
553	20231218	112900	19368758	985	985	985	985	0
554	20231218	112800	19368758	985	985	985	985	0
555	20231218	112700	19368758	985	985	985	985	0
556	20231218	112600	19368758	985	985	985	985	0
557	20231218	112500	19368758	985	985	985	985	0
558	20231218	112400	19368758	985	985	985	985	0
559	20231218	112300	19368758	985	985	985	985	0
560	20231218	112200	19368758	985	985	985	985	0
561	20231218	112100	19368758	985	985	985	985	0
562	20231218	112000	19368758	985	985	985	985	0
563	20231218	111900	19368758	985	985	985	985	0
564	20231218	111800	19368758	985	985	985	985	2790
565	20231218	111700	16620608	985	985	985	985	0
566	20231218	111600	16620608	985	985	985	985	0
567	20231218	111500	16620608	985	985	985	985	1658
568	20231218	111400	14987478	985	985	985	985	0
569	20231218	111300	14987478	985	985	985	985	820
570	20231218	111200	14179778	985	985	985	985	0
571	20231218	111100	14179778	985	985	985	985	0
572	20231218	111000	14179778	985	985	985	985	0
573	20231218	110900	14179778	985	985	985	985	0
574	20231218	110800	14179778	985	985	985	985	0
575	20231218	110700	14179778	985	985	985	985	0
576	20231218	110600	14179778	985	985	985	985	0
577	20231218	110500	14179778	985	987	987	985	1000
578	20231218	110400	13193994	990	990	990	990	0
579	20231218	110300	13193994	990	990	990	990	0
580	20231218	110200	13193994	990	990	990	990	0
581	20231218	110100	13193994	990	990	990	990	0
582	20231218	110000	13193994	990	990	990	990	0
583	20231218	105900	13193994	990	990	990	990	0
584	20231218	105800	13193994	990	990	990	990	0
585	20231218	105700	13193994	990	990	990	990	0
586	20231218	105600	13193994	990	990	990	990	0
587	20231218	105500	13193994	990	990	990	990	0
588	20231218	105400	13193994	990	990	990	990	0
589	20231218	105300	13193994	990	990	990	990	0
590	20231218	105200	13193994	990	990	990	990	0
591	20231218	105100	13193994	990	990	990	990	0
592	20231218	105000	13193994	990	990	990	990	0
593	20231218	104900	13193994	990	990	990	990	0
594	20231218	104800	13193994	990	990	990	990	0
595	20231218	104700	13193994	990	990	990	990	0
596	20231218	104600	13193994	990	990	990	990	0
597	20231218	104500	13193994	990	990	990	990	0
598	20231218	104400	13193994	990	990	990	990	0
599	20231218	104300	13193994	990	990	990	990	0
600	20231218	104200	13193994	990	990	990	990	130
601	20231218	104100	13065294	990	990	990	990	0
602	20231218	104000	13065294	990	990	990	990	200
603	20231218	103900	12867294	990	990	990	990	200
604	20231218	103800	12669294	990	990	990	990	0
605	20231218	103700	12669294	990	990	990	990	0
606	20231218	103600	12669294	990	990	990	990	0
607	20231218	103500	12669294	990	990	990	990	0
608	20231218	103400	12669294	990	990	990	990	0
609	20231218	103300	12669294	990	990	990	990	0
610	20231218	103200	12669294	990	990	990	990	0
611	20231218	103100	12669294	990	990	990	990	0
612	20231218	103000	12669294	990	990	990	990	0
613	20231218	102900	12669294	990	990	990	990	0
614	20231218	102800	12669294	990	990	990	990	0
615	20231218	102700	12669294	990	990	990	990	0
616	20231218	102600	12669294	990	990	990	990	0
617	20231218	102500	12669294	990	990	990	990	0
618	20231218	102400	12669294	990	990	990	990	0
619	20231218	102300	12669294	990	990	990	990	0
620	20231218	102200	12669294	990	990	990	990	0
621	20231218	102100	12669294	990	990	990	990	0
622	20231218	102000	12669294	990	990	990	990	0
623	20231218	101900	12669294	990	990	990	990	0
624	20231218	101800	12669294	990	990	990	990	0
625	20231218	101700	12669294	990	990	990	990	0
626	20231218	101600	12669294	990	990	990	990	0
627	20231218	101500	12669294	990	990	990	990	1
628	20231218	101400	12668304	986	986	986	986	2
629	20231218	101300	12666332	986	986	986	986	484
630	20231218	101200	12189108	986	986	986	986	35
631	20231218	101100	12154598	986	986	986	986	0
632	20231218	101000	12154598	986	986	986	986	0
633	20231218	100900	12154598	986	986	986	986	210
634	20231218	100800	11947538	986	986	986	986	0
635	20231218	100700	11947538	986	986	986	986	6
636	20231218	100600	11941622	986	986	986	986	35
637	20231218	100500	11907112	986	986	986	986	0
638	20231218	100400	11907112	986	986	986	986	0
639	20231218	100300	11907112	986	986	986	986	192
640	20231218	100200	11717800	986	986	986	986	108
641	20231218	100100	11611312	986	986	986	986	0
642	20231218	100000	11611312	986	986	986	986	892
643	20231218	095900	10731800	986	986	986	986	0
644	20231218	095800	10731800	986	988	988	986	4000
645	20231218	095700	6785366	989	989	989	989	200
646	20231218	095600	6587566	989	989	989	989	0
647	20231218	095500	6587566	989	989	989	989	412
648	20231218	095400	6180098	989	989	989	989	0
649	20231218	095300	6180098	989	989	989	989	50
650	20231218	095200	6130648	990	990	990	990	0
651	20231218	095100	6130648	990	990	990	990	0
652	20231218	095000	6130648	990	990	990	990	2
653	20231218	094900	6128668	990	990	990	990	0
654	20231218	094800	6128668	990	990	990	990	0
655	20231218	094700	6128668	990	990	990	990	0
656	20231218	094600	6128668	990	990	990	990	0
657	20231218	094500	6128668	990	990	990	990	0
658	20231218	094400	6128668	990	990	990	990	0
659	20231218	094300	6128668	990	990	990	990	468
660	20231218	094200	5665348	990	992	992	990	247
661	20231218	094100	5420722	992	992	992	992	1
662	20231218	094000	5419730	990	991	991	990	704
663	20231218	093900	4722535	992	992	992	992	0
664	20231218	093800	4722535	992	992	992	992	0
665	20231218	093700	4722535	992	992	992	992	0
666	20231218	093600	4722535	992	992	992	992	0
667	20231218	093500	4722535	992	992	992	992	0
668	20231218	093400	4722535	992	992	992	992	0
669	20231218	093300	4722535	992	992	992	992	0
670	20231218	093200	4722535	992	992	992	992	0
671	20231218	093100	4722535	992	992	992	992	582
672	20231218	093000	4145191	992	992	992	992	0
673	20231218	092900	4145191	992	992	992	992	0
674	20231218	092800	4145191	992	992	992	992	0
675	20231218	092700	4145191	992	992	992	992	1
676	20231218	092600	4144199	991	992	992	991	626
677	20231218	092500	3523212	990	990	990	990	0
678	20231218	092400	3523212	990	990	990	990	5
679	20231218	092300	3518262	990	990	990	990	0
680	20231218	092200	3518262	990	990	990	990	40
681	20231218	092100	3478662	990	990	990	990	0
682	20231218	092000	3478662	990	991	991	990	130
683	20231218	091900	3349952	992	992	992	992	274
684	20231218	091800	3078144	993	993	993	993	0
685	20231218	091700	3078144	993	993	993	993	801
686	20231218	091600	2282751	995	995	995	995	1
687	20231218	091500	2281756	994	994	994	994	0
688	20231218	091400	2281756	994	994	994	994	300
689	20231218	091300	1983556	995	995	995	995	0
690	20231218	091200	1983556	995	996	996	995	92
691	20231218	091100	1892006	996	996	996	996	0
692	20231218	091000	1892006	996	996	996	996	0
693	20231218	090900	1892006	996	996	996	996	50
694	20231218	090800	1842206	996	996	996	996	0
695	20231218	090700	1842206	996	996	996	996	0
696	20231218	090600	1842206	996	996	996	996	0
697	20231218	090500	1842206	996	996	996	996	200
698	20231218	090400	1643006	997	997	997	997	0
699	20231218	090300	1643006	997	997	997	997	0
700	20231218	090200	1643006	997	997	997	997	0
701	20231218	090100	1643006	997	996	997	996	1232
702	20231218	090000	414752	997	997	997	997	416