KissMeData/039980/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192200	132244925	985	985	985	985	9572
3	20231218	192100	132244925	985	985	985	985	0
4	20231218	192000	132244925	985	985	985	985	0
5	20231218	191900	132244925	985	985	985	985	0
6	20231218	191800	132244925	985	985	985	985	0
7	20231218	191700	132244925	985	985	985	985	0
8	20231218	191600	132244925	985	985	985	985	0
9	20231218	191500	132244925	985	985	985	985	0
10	20231218	191400	132244925	985	985	985	985	0
11	20231218	191300	132244925	985	985	985	985	0
12	20231218	191200	132244925	985	985	985	985	0
13	20231218	191100	132244925	985	985	985	985	0
14	20231218	191000	132244925	985	985	985	985	0
15	20231218	190900	132244925	985	985	985	985	0
16	20231218	190800	132244925	985	985	985	985	0
17	20231218	190700	132244925	985	985	985	985	0
18	20231218	190600	132244925	985	985	985	985	0
19	20231218	190500	132244925	985	985	985	985	0
20	20231218	190400	132244925	985	985	985	985	0
21	20231218	190300	132244925	985	985	985	985	0
22	20231218	190200	132244925	985	985	985	985	0
23	20231218	190100	132244925	985	985	985	985	0
24	20231218	190000	132244925	985	985	985	985	0
25	20231218	185900	132244925	985	985	985	985	0
26	20231218	185800	132244925	985	985	985	985	0
27	20231218	185700	132244925	985	985	985	985	0
28	20231218	185600	132244925	985	985	985	985	0
29	20231218	185500	132244925	985	985	985	985	0
30	20231218	185400	132244925	985	985	985	985	0
31	20231218	185300	132244925	985	985	985	985	0
32	20231218	185200	132244925	985	985	985	985	9572
33	20231218	185100	132244925	985	985	985	985	0
34	20231218	185000	132244925	985	985	985	985	0
35	20231218	184900	132244925	985	985	985	985	0
36	20231218	184800	132244925	985	985	985	985	0
37	20231218	184700	132244925	985	985	985	985	0
38	20231218	184600	132244925	985	985	985	985	0
39	20231218	184500	132244925	985	985	985	985	0
40	20231218	184400	132244925	985	985	985	985	0
41	20231218	184300	132244925	985	985	985	985	0
42	20231218	184200	132244925	985	985	985	985	0
43	20231218	184100	132244925	985	985	985	985	0
44	20231218	184000	132244925	985	985	985	985	0
45	20231218	183900	132244925	985	985	985	985	0
46	20231218	183800	132244925	985	985	985	985	0
47	20231218	183700	132244925	985	985	985	985	0
48	20231218	183600	132244925	985	985	985	985	0
49	20231218	183500	132244925	985	985	985	985	0
50	20231218	183400	132244925	985	985	985	985	0
51	20231218	183300	132244925	985	985	985	985	0
52	20231218	183200	132244925	985	985	985	985	0
53	20231218	183100	132244925	985	985	985	985	0
54	20231218	183000	132244925	985	985	985	985	0
55	20231218	182900	132244925	985	985	985	985	0
56	20231218	182800	132244925	985	985	985	985	0
57	20231218	182700	132244925	985	985	985	985	0
58	20231218	182600	132244925	985	985	985	985	0
59	20231218	182500	132244925	985	985	985	985	0
60	20231218	182400	132244925	985	985	985	985	0
61	20231218	182300	132244925	985	985	985	985	0
62	20231218	182200	132244925	985	985	985	985	9572
63	20231218	182100	132244925	985	985	985	985	0
64	20231218	182000	132244925	985	985	985	985	0
65	20231218	181900	132244925	985	985	985	985	0
66	20231218	181800	132244925	985	985	985	985	0
67	20231218	181700	132244925	985	985	985	985	0
68	20231218	181600	132244925	985	985	985	985	0
69	20231218	181500	132244925	985	985	985	985	0
70	20231218	181400	132244925	985	985	985	985	0
71	20231218	181300	132244925	985	985	985	985	0
72	20231218	181200	132244925	985	985	985	985	0
73	20231218	181100	132244925	985	985	985	985	0
74	20231218	181000	132244925	985	985	985	985	0
75	20231218	180900	132244925	985	985	985	985	0
76	20231218	180800	132244925	985	985	985	985	0
77	20231218	180700	132244925	985	985	985	985	0
78	20231218	180600	132244925	985	985	985	985	0
79	20231218	180500	132244925	985	985	985	985	0
80	20231218	180400	132244925	985	985	985	985	0
81	20231218	180300	132244925	985	985	985	985	0
82	20231218	180200	132244925	985	985	985	985	0
83	20231218	180100	132244925	985	985	985	985	0
84	20231218	180000	132244925	985	985	985	985	0
85	20231218	175900	132244925	985	985	985	985	0
86	20231218	175800	132244925	985	985	985	985	0
87	20231218	175700	132244925	985	985	985	985	0
88	20231218	175600	132244925	985	985	985	985	0
89	20231218	175500	132244925	985	985	985	985	0
90	20231218	175400	132244925	985	985	985	985	0
91	20231218	175300	132244925	985	985	985	985	0
92	20231218	175200	132244925	985	985	985	985	9572
93	20231218	175100	132244925	985	985	985	985	0
94	20231218	175000	132244925	985	985	985	985	0
95	20231218	174900	132244925	985	985	985	985	0
96	20231218	174800	132244925	985	985	985	985	0
97	20231218	174700	132244925	985	985	985	985	0
98	20231218	174600	132244925	985	985	985	985	0
99	20231218	174500	132244925	985	985	985	985	0
100	20231218	174400	132244925	985	985	985	985	0
101	20231218	174300	132244925	985	985	985	985	0
102	20231218	174200	132244925	985	985	985	985	0
103	20231218	174100	132244925	985	985	985	985	0
104	20231218	174000	132244925	985	985	985	985	0
105	20231218	173900	132244925	985	985	985	985	0
106	20231218	173800	132244925	985	985	985	985	0
107	20231218	173700	132244925	985	985	985	985	0
108	20231218	173600	132244925	985	985	985	985	0
109	20231218	173500	132244925	985	985	985	985	0
110	20231218	173400	132244925	985	985	985	985	0
111	20231218	173300	132244925	985	985	985	985	0
112	20231218	173200	132244925	985	985	985	985	0
113	20231218	173100	132244925	985	985	985	985	0
114	20231218	173000	132244925	985	985	985	985	0
115	20231218	172900	132244925	985	985	985	985	0
116	20231218	172800	132244925	985	985	985	985	0
117	20231218	172700	132244925	985	985	985	985	0
118	20231218	172600	132244925	985	985	985	985	0
119	20231218	172500	132244925	985	985	985	985	0
120	20231218	172400	132244925	985	985	985	985	0
121	20231218	172300	132244925	985	985	985	985	0
122	20231218	172200	132244925	985	985	985	985	9572
123	20231218	172100	132244925	985	985	985	985	0
124	20231218	172000	132244925	985	985	985	985	0
125	20231218	171900	132244925	985	985	985	985	0
126	20231218	171800	132244925	985	985	985	985	0
127	20231218	171700	132244925	985	985	985	985	0
128	20231218	171600	132244925	985	985	985	985	0
129	20231218	171500	132244925	985	985	985	985	0
130	20231218	171400	132244925	985	985	985	985	0
131	20231218	171300	132244925	985	985	985	985	0
132	20231218	171200	132244925	985	985	985	985	0
133	20231218	171100	132244925	985	985	985	985	0
134	20231218	171000	132244925	985	985	985	985	0
135	20231218	170900	132244925	985	985	985	985	0
136	20231218	170800	132244925	985	985	985	985	0
137	20231218	170700	132244925	985	985	985	985	0
138	20231218	170600	132244925	985	985	985	985	0
139	20231218	170500	132244925	985	985	985	985	0
140	20231218	170400	132244925	985	985	985	985	0
141	20231218	170300	132244925	985	985	985	985	0
142	20231218	170200	132244925	985	985	985	985	0
143	20231218	170100	132244925	985	985	985	985	0
144	20231218	170000	132244925	985	985	985	985	0
145	20231218	165900	132244925	985	985	985	985	0
146	20231218	165800	132244925	985	985	985	985	0
147	20231218	165700	132244925	985	985	985	985	0
148	20231218	165600	132244925	985	985	985	985	0
149	20231218	165500	132244925	985	985	985	985	0
150	20231218	165400	132244925	985	985	985	985	0
151	20231218	165300	132244925	985	985	985	985	0
152	20231218	165200	132244925	985	985	985	985	9572
153	20231218	165100	132244925	985	985	985	985	0
154	20231218	165000	132244925	985	985	985	985	0
155	20231218	164900	132244925	985	985	985	985	0
156	20231218	164800	132244925	985	985	985	985	0
157	20231218	164700	132244925	985	985	985	985	0
158	20231218	164600	132244925	985	985	985	985	0
159	20231218	164500	132244925	985	985	985	985	0
160	20231218	164400	132244925	985	985	985	985	0
161	20231218	164300	132244925	985	985	985	985	0
162	20231218	164200	132244925	985	985	985	985	0
163	20231218	164100	132244925	985	985	985	985	0
164	20231218	164000	132244925	985	985	985	985	0
165	20231218	163900	132244925	985	985	985	985	0
166	20231218	163800	132244925	985	985	985	985	0
167	20231218	163700	132244925	985	985	985	985	0
168	20231218	163600	132244925	985	985	985	985	0
169	20231218	163500	132244925	985	985	985	985	0
170	20231218	163400	132244925	985	985	985	985	0
171	20231218	163300	132244925	985	985	985	985	0
172	20231218	163200	132244925	985	985	985	985	0
173	20231218	163100	132244925	985	985	985	985	0
174	20231218	163000	132244925	985	985	985	985	0
175	20231218	162900	132244925	985	985	985	985	0
176	20231218	162800	132244925	985	985	985	985	0
177	20231218	162700	132244925	985	985	985	985	0
178	20231218	162600	132244925	985	985	985	985	0
179	20231218	162500	132244925	985	985	985	985	0
180	20231218	162400	132244925	985	985	985	985	0
181	20231218	162300	132244925	985	985	985	985	0
182	20231218	162200	132244925	985	985	985	985	9572
183	20231218	162100	132244925	985	985	985	985	0
184	20231218	162000	132244925	985	985	985	985	0
185	20231218	161900	132244925	985	985	985	985	0
186	20231218	161800	132244925	985	985	985	985	0
187	20231218	161700	132244925	985	985	985	985	0
188	20231218	161600	132244925	985	985	985	985	0
189	20231218	161500	132244925	985	985	985	985	0
190	20231218	161400	132244925	985	985	985	985	0
191	20231218	161300	132244925	985	985	985	985	0
192	20231218	161200	132244925	985	985	985	985	0
193	20231218	161100	132244925	985	985	985	985	0
194	20231218	161000	132244925	985	985	985	985	0
195	20231218	160900	132244925	985	985	985	985	0
196	20231218	160800	132244925	985	985	985	985	0
197	20231218	160700	132244925	985	985	985	985	0
198	20231218	160600	132244925	985	985	985	985	0
199	20231218	160500	132244925	985	985	985	985	0
200	20231218	160400	132244925	985	985	985	985	0
201	20231218	160300	132244925	985	985	985	985	0
202	20231218	160200	132244925	985	985	985	985	0
203	20231218	160100	132244925	985	985	985	985	0
204	20231218	160000	132244925	985	985	985	985	0
205	20231218	155900	132244925	985	985	985	985	0
206	20231218	155800	132244925	985	985	985	985	0
207	20231218	155700	132244925	985	985	985	985	0
208	20231218	155600	132244925	985	985	985	985	0
209	20231218	155500	132244925	985	985	985	985	0
210	20231218	155400	132244925	985	985	985	985	0
211	20231218	155300	132244925	985	985	985	985	0
212	20231218	155200	132244925	985	985	985	985	9572
213	20231218	155100	132244925	985	985	985	985	0
214	20231218	155000	132244925	985	985	985	985	0
215	20231218	154900	132244925	985	985	985	985	0
216	20231218	154800	132244925	985	985	985	985	0
217	20231218	154700	132244925	985	985	985	985	0
218	20231218	154600	132244925	985	985	985	985	0
219	20231218	154500	132244925	985	985	985	985	0
220	20231218	154400	132244925	985	985	985	985	0
221	20231218	154300	132244925	985	985	985	985	0
222	20231218	154200	132244925	985	985	985	985	0
223	20231218	154100	132244925	985	985	985	985	0
224	20231218	154000	132244925	985	985	985	985	0
225	20231218	153900	132244925	985	985	985	985	0
226	20231218	153800	132244925	985	985	985	985	0
227	20231218	153700	132244925	985	985	985	985	0
228	20231218	153600	132244925	985	985	985	985	0
229	20231218	153500	132244925	985	985	985	985	0
230	20231218	153400	132244925	985	985	985	985	0
231	20231218	153300	132244925	985	985	985	985	0
232	20231218	153200	132244925	985	985	985	985	0
233	20231218	153100	132244925	985	985	985	985	0
234	20231218	153000	132244925	985	985	985	985	9572
235	20231218	152900	122816505	980	980	980	980	0
236	20231218	152800	122816505	980	980	980	980	0
237	20231218	152700	122816505	980	980	980	980	0
238	20231218	152600	122816505	980	980	980	980	0
239	20231218	152500	122816505	980	980	980	980	0
240	20231218	152400	122816505	980	980	980	980	0
241	20231218	152300	122816505	980	980	980	980	0
242	20231218	152200	122816505	980	980	980	980	0
243	20231218	152100	122816505	980	980	980	980	0
244	20231218	152000	122816505	980	980	980	980	0
245	20231218	151900	122816505	980	979	980	979	1550
246	20231218	151800	121299044	980	980	984	980	67
247	20231218	151700	121233299	983	979	983	979	793
248	20231218	151600	120456621	980	980	980	980	500
249	20231218	151500	119966621	980	980	980	980	13
250	20231218	151400	119953881	980	980	980	980	0
251	20231218	151300	119953881	980	980	980	980	2662
252	20231218	151200	117345121	983	983	983	983	1
253	20231218	151100	117344138	980	980	980	980	135
254	20231218	151000	117211838	983	983	983	983	0
255	20231218	150900	117211838	983	983	983	983	0
256	20231218	150800	117211838	983	983	983	983	0
257	20231218	150700	117211838	983	983	983	983	0
258	20231218	150600	117211838	983	983	983	983	0
259	20231218	150500	117211838	983	983	983	983	0
260	20231218	150400	117211838	983	983	983	983	3
261	20231218	150300	117208889	983	983	983	983	0
262	20231218	150200	117208889	983	983	983	983	0
263	20231218	150100	117208889	983	983	983	983	0
264	20231218	150000	117208889	983	983	983	983	0
265	20231218	145900	117208889	983	983	983	980	654
266	20231218	145800	116566466	983	983	983	983	0
267	20231218	145700	116566466	983	983	983	983	0
268	20231218	145600	116566466	983	983	983	981	14
269	20231218	145500	116552716	983	983	983	983	0
270	20231218	145400	116552716	983	983	983	983	0
271	20231218	145300	116552716	983	983	983	983	1
272	20231218	145200	116551733	980	981	981	980	8045
273	20231218	145100	108662646	983	982	983	982	174
274	20231218	145000	108491766	984	984	984	984	0
275	20231218	144900	108491766	984	984	984	984	0
276	20231218	144800	108491766	984	984	984	984	0
277	20231218	144700	108491766	984	984	984	984	0
278	20231218	144600	108491766	984	984	984	984	0
279	20231218	144500	108491766	984	984	984	984	0
280	20231218	144400	108491766	984	984	984	984	0
281	20231218	144300	108491766	984	984	984	984	0
282	20231218	144200	108491766	984	984	984	984	0
283	20231218	144100	108491766	984	982	984	982	101
284	20231218	144000	108392476	982	982	982	982	0
285	20231218	143900	108392476	982	982	982	982	0
286	20231218	143800	108392476	982	982	982	982	3
287	20231218	143700	108389530	982	981	982	981	345
288	20231218	143600	108051056	980	980	980	980	0
289	20231218	143500	108051056	980	980	980	980	0
290	20231218	143400	108051056	980	980	980	980	6
291	20231218	143300	108045176	980	981	981	980	6
292	20231218	143200	108039293	980	981	981	980	10757
293	20231218	143100	97494591	982	982	982	982	0
294	20231218	143000	97494591	982	982	982	982	0
295	20231218	142900	97494591	982	982	982	982	0
296	20231218	142800	97494591	982	982	982	982	21
297	20231218	142700	97473969	983	983	983	983	7
298	20231218	142600	97467088	983	983	983	983	0
299	20231218	142500	97467088	983	983	983	983	0
300	20231218	142400	97467088	983	985	985	983	518
301	20231218	142300	96956878	984	984	984	984	0
302	20231218	142200	96956878	984	984	984	984	0
303	20231218	142100	96956878	984	985	985	984	41
304	20231218	142000	96916527	985	985	985	985	0
305	20231218	141900	96916527	985	985	985	985	0
306	20231218	141800	96916527	985	985	985	985	100
307	20231218	141700	96818027	985	985	985	985	0
308	20231218	141600	96818027	985	985	985	985	7
309	20231218	141500	96811132	985	985	985	985	0
310	20231218	141400	96811132	985	985	985	985	0
311	20231218	141300	96811132	985	985	985	985	0
312	20231218	141200	96811132	985	985	985	985	0
313	20231218	141100	96811132	985	985	985	985	0
314	20231218	141000	96811132	985	984	985	984	16
315	20231218	140900	96795387	985	985	985	985	0
316	20231218	140800	96795387	985	985	985	985	0
317	20231218	140700	96795387	985	985	985	985	0
318	20231218	140600	96795387	985	985	985	985	1
319	20231218	140500	96794402	981	983	983	981	674
320	20231218	140400	96132400	983	983	983	983	11
321	20231218	140300	96121587	985	985	985	985	0
322	20231218	140200	96121587	985	985	985	985	0
323	20231218	140100	96121587	985	985	985	985	0
324	20231218	140000	96121587	985	985	985	985	0
325	20231218	135900	96121587	985	985	985	985	0
326	20231218	135800	96121587	985	985	985	985	0
327	20231218	135700	96121587	985	985	985	985	1
328	20231218	135600	96120602	983	985	985	983	17
329	20231218	135500	96103873	985	985	985	985	0
330	20231218	135400	96103873	985	985	985	985	0
331	20231218	135300	96103873	985	985	985	985	0
332	20231218	135200	96103873	985	985	985	985	0
333	20231218	135100	96103873	985	985	985	985	0
334	20231218	135000	96103873	985	985	985	985	0
335	20231218	134900	96103873	985	985	985	985	0
336	20231218	134800	96103873	985	985	985	985	0
337	20231218	134700	96103873	985	985	985	985	0
338	20231218	134600	96103873	985	985	985	985	0
339	20231218	134500	96103873	985	985	985	985	0
340	20231218	134400	96103873	985	985	985	985	9
341	20231218	134300	96095008	985	985	985	983	23
342	20231218	134200	96072386	983	984	984	983	671
343	20231218	134100	95412142	986	986	986	986	1
344	20231218	134000	95411156	984	984	984	984	3
345	20231218	133900	95408204	986	986	986	986	0
346	20231218	133800	95408204	986	986	986	986	0
347	20231218	133700	95408204	986	986	986	986	0
348	20231218	133600	95408204	986	986	986	986	0
349	20231218	133500	95408204	986	984	986	984	33
350	20231218	133400	95375701	985	985	985	984	94
351	20231218	133300	95283198	984	984	984	984	0
352	20231218	133200	95283198	984	984	984	984	256
353	20231218	133100	95031294	984	984	984	984	6
354	20231218	133000	95025390	984	984	984	984	3
355	20231218	132900	95022438	980	984	984	980	4
356	20231218	132800	95018514	979	984	984	979	5166
357	20231218	132700	89953897	986	986	986	986	0
358	20231218	132600	89953897	986	985	986	985	25
359	20231218	132500	89929271	985	985	985	985	0
360	20231218	132400	89929271	985	985	985	985	0
361	20231218	132300	89929271	985	985	985	985	2
362	20231218	132200	89927301	984	984	984	984	0
363	20231218	132100	89927301	984	984	984	984	0
364	20231218	132000	89927301	984	983	984	983	749
365	20231218	131900	89190810	982	982	982	982	0
366	20231218	131800	89190810	982	982	982	982	0
367	20231218	131700	89190810	982	982	982	982	0
368	20231218	131600	89190810	982	983	983	982	17
369	20231218	131500	89174109	983	983	983	983	9
370	20231218	131400	89165262	983	983	983	983	0
371	20231218	131300	89165262	983	983	983	983	0
372	20231218	131200	89165262	983	983	983	983	0
373	20231218	131100	89165262	983	983	983	983	8
374	20231218	131000	89157398	982	982	982	982	0
375	20231218	130900	89157398	982	982	982	982	0
376	20231218	130800	89157398	982	982	982	982	0
377	20231218	130700	89157398	982	982	982	982	3
378	20231218	130600	89154452	984	984	984	984	0
379	20231218	130500	89154452	984	984	984	984	0
380	20231218	130400	89154452	984	984	984	984	0
381	20231218	130300	89154452	984	984	984	984	0
382	20231218	130200	89154452	984	984	984	984	0
383	20231218	130100	89154452	984	984	984	984	0
384	20231218	130000	89154452	984	984	984	984	0
385	20231218	125900	89154452	984	984	984	984	5
386	20231218	125800	89149532	984	984	984	984	0
387	20231218	125700	89149532	984	984	984	984	0
388	20231218	125600	89149532	984	984	984	984	0
389	20231218	125500	89149532	984	982	985	982	2311
390	20231218	125400	86880067	983	983	983	983	0
391	20231218	125300	86880067	983	983	985	983	18
392	20231218	125200	86862369	985	984	985	983	932
393	20231218	125100	85945551	986	984	986	984	686
394	20231218	125000	85270501	984	984	984	984	13
395	20231218	124900	85257709	983	983	983	983	701
396	20231218	124800	84568626	983	983	983	983	0
397	20231218	124700	84568626	983	983	983	983	6
398	20231218	124600	84562728	982	982	982	982	7
399	20231218	124500	84555854	983	983	983	983	0
400	20231218	124400	84555854	983	983	983	983	0
401	20231218	124300	84555854	983	983	983	983	6
402	20231218	124200	84549956	983	983	983	983	0
403	20231218	124100	84549956	983	982	983	982	212
404	20231218	124000	84341765	982	982	982	982	1
405	20231218	123900	84340783	981	981	981	981	0
406	20231218	123800	84340783	981	981	981	981	12
407	20231218	123700	84329011	981	981	981	981	0
408	20231218	123600	84329011	981	981	981	981	6
409	20231218	123500	84323125	981	981	981	981	0
410	20231218	123400	84323125	981	981	981	981	0
411	20231218	123300	84323125	981	981	981	981	0
412	20231218	123200	84323125	981	981	981	981	0
413	20231218	123100	84323125	981	981	981	981	6
414	20231218	123000	84317239	980	980	980	980	26
415	20231218	122900	84291759	980	980	980	980	0
416	20231218	122800	84291759	980	980	980	980	0
417	20231218	122700	84291759	980	980	980	980	881
418	20231218	122600	83428379	980	980	980	980	1
419	20231218	122500	83427399	979	979	979	979	0
420	20231218	122400	83427399	979	979	979	979	0
421	20231218	122300	83427399	979	979	979	979	0
422	20231218	122200	83427399	979	979	979	979	0
423	20231218	122100	83427399	979	979	979	979	7
424	20231218	122000	83420546	980	980	980	980	1
425	20231218	121900	83419566	978	978	978	978	0
426	20231218	121800	83419566	978	978	978	978	0
427	20231218	121700	83419566	978	978	978	978	0
428	20231218	121600	83419566	978	980	980	978	8
429	20231218	121500	83411740	978	978	978	978	0
430	20231218	121400	83411740	978	978	978	978	31
431	20231218	121300	83381422	980	980	980	980	0
432	20231218	121200	83381422	980	980	980	978	12284
433	20231218	121100	71353603	981	981	981	981	7
434	20231218	121000	71346736	981	981	981	981	0
435	20231218	120900	71346736	981	981	981	981	0
436	20231218	120800	71346736	981	981	981	980	196
437	20231218	120700	71154643	981	981	981	981	0
438	20231218	120600	71154643	981	981	981	980	26
439	20231218	120500	71129140	981	980	981	980	31
440	20231218	120400	71098731	981	980	981	980	39
441	20231218	120300	71060498	980	980	980	980	2
442	20231218	120200	71058538	981	981	981	981	65
443	20231218	120100	70994773	983	983	983	983	0
444	20231218	120000	70994773	983	983	983	983	0
445	20231218	115900	70994773	983	983	983	983	0
446	20231218	115800	70994773	983	982	983	982	737
447	20231218	115700	70271027	983	984	984	983	1882
448	20231218	115600	68421020	983	983	983	983	0
449	20231218	115500	68421020	983	983	983	983	3
450	20231218	115400	68418071	983	983	983	983	0
451	20231218	115300	68418071	983	983	983	983	0
452	20231218	115200	68418071	983	983	983	983	0
453	20231218	115100	68418071	983	983	983	983	0
454	20231218	115000	68418071	983	983	983	983	3
455	20231218	114900	68415122	984	984	984	984	6
456	20231218	114800	68409218	983	983	983	983	0
457	20231218	114700	68409218	983	983	983	983	0
458	20231218	114600	68409218	983	983	983	983	162
459	20231218	114500	68249972	983	983	983	983	0
460	20231218	114400	68249972	983	983	983	983	0
461	20231218	114300	68249972	983	983	983	983	2
462	20231218	114200	68248006	983	983	983	983	0
463	20231218	114100	68248006	983	983	983	983	0
464	20231218	114000	68248006	983	983	983	983	5
465	20231218	113900	68243091	981	981	981	981	0
466	20231218	113800	68243091	981	981	981	981	0
467	20231218	113700	68243091	981	981	981	981	4
468	20231218	113600	68239167	983	983	983	983	0
469	20231218	113500	68239167	983	984	984	983	1600
470	20231218	113400	66664867	981	981	981	981	0
471	20231218	113300	66664867	981	983	983	981	1856
472	20231218	113200	64842332	983	983	983	983	3
473	20231218	113100	64839383	986	986	986	986	0
474	20231218	113000	64839383	986	986	986	986	0
475	20231218	112900	64839383	986	986	986	986	0
476	20231218	112800	64839383	986	984	986	984	14
477	20231218	112700	64825605	983	982	983	982	732
478	20231218	112600	64106281	982	981	982	981	9
479	20231218	112500	64097445	981	980	981	980	62
480	20231218	112400	64036635	980	980	980	980	11
481	20231218	112300	64025855	980	981	981	980	318
482	20231218	112200	63713908	981	981	981	981	0
483	20231218	112100	63713908	981	981	981	981	0
484	20231218	112000	63713908	981	981	981	981	17
485	20231218	111900	63697231	982	982	982	982	1365
486	20231218	111800	62356801	982	982	982	982	635
487	20231218	111700	61733231	980	980	980	980	0
488	20231218	111600	61733231	980	980	980	980	0
489	20231218	111500	61733231	980	980	980	980	0
490	20231218	111400	61733231	980	980	980	980	1141
491	20231218	111300	60615051	980	982	982	980	10000
492	20231218	111200	50814983	983	983	983	983	7
493	20231218	111100	50808102	984	984	984	984	0
494	20231218	111000	50808102	984	984	984	984	0
495	20231218	110900	50808102	984	984	984	984	0
496	20231218	110800	50808102	984	984	984	984	0
497	20231218	110700	50808102	984	984	984	984	20
498	20231218	110600	50788422	986	986	986	986	0
499	20231218	110500	50788422	986	986	986	986	0
500	20231218	110400	50788422	986	986	986	986	1
501	20231218	110300	50787436	983	983	983	983	0
502	20231218	110200	50787436	983	983	983	983	0
503	20231218	110100	50787436	983	983	983	983	1
504	20231218	110000	50786453	986	986	986	986	0
505	20231218	105900	50786453	986	986	986	986	0
506	20231218	105800	50786453	986	986	986	986	0
507	20231218	105700	50786453	986	986	986	986	0
508	20231218	105600	50786453	986	986	986	986	0
509	20231218	105500	50786453	986	986	986	986	0
510	20231218	105400	50786453	986	986	986	986	0
511	20231218	105300	50786453	986	986	986	986	0
512	20231218	105200	50786453	986	986	986	986	0
513	20231218	105100	50786453	986	983	986	983	50
514	20231218	105000	50737277	984	983	984	983	239
515	20231218	104900	50502244	984	984	984	984	0
516	20231218	104800	50502244	984	984	984	984	0
517	20231218	104700	50502244	984	984	984	984	1
518	20231218	104600	50501260	984	985	985	984	2
519	20231218	104500	50499291	988	988	988	988	1
520	20231218	104400	50498303	979	984	984	979	1808
521	20231218	104300	48722611	984	988	988	984	2
522	20231218	104200	48720639	985	986	986	985	1072
523	20231218	104100	47664718	986	986	986	986	5
524	20231218	104000	47659788	988	985	989	985	1335
525	20231218	103900	46344802	985	985	985	985	0
526	20231218	103800	46344802	985	988	988	985	4807
527	20231218	103700	41605586	990	989	990	989	39
528	20231218	103600	41566982	990	990	990	990	0
529	20231218	103500	41566982	990	989	990	989	6
530	20231218	103400	41561047	989	989	990	988	540
531	20231218	103300	41026553	989	989	989	989	0
532	20231218	103200	41026553	989	989	989	989	1
533	20231218	103100	41025564	988	988	988	988	2
534	20231218	103000	41023588	987	988	988	987	9
535	20231218	102900	41014698	990	990	990	990	51
536	20231218	102800	40964208	992	991	992	991	332
537	20231218	102700	40635161	991	991	991	991	0
538	20231218	102600	40635161	991	991	991	991	0
539	20231218	102500	40635161	991	991	991	991	1
540	20231218	102400	40634170	990	990	992	990	2409
541	20231218	102300	38245258	991	986	991	986	136
542	20231218	102200	38110876	987	987	987	987	0
543	20231218	102100	38110876	987	989	990	987	1408
544	20231218	102000	36718289	982	982	990	982	2529
545	20231218	101900	34217405	982	982	982	982	0
546	20231218	101800	34217405	982	982	982	982	0
547	20231218	101700	34217405	982	982	982	982	0
548	20231218	101600	34217405	982	982	982	982	0
549	20231218	101500	34217405	982	982	982	982	200
550	20231218	101400	34021005	980	980	980	980	0
551	20231218	101300	34021005	980	980	980	980	2
552	20231218	101200	34019045	982	982	982	982	0
553	20231218	101100	34019045	982	982	982	982	0
554	20231218	101000	34019045	982	982	982	982	0
555	20231218	100900	34019045	982	982	982	982	1060
556	20231218	100800	32978125	984	984	984	984	1
557	20231218	100700	32977141	982	980	982	980	2311
558	20231218	100600	30707853	980	980	980	980	3
559	20231218	100500	30704913	981	980	981	980	100
560	20231218	100400	30606870	980	980	980	980	0
561	20231218	100300	30606870	980	980	980	980	7
562	20231218	100200	30600010	980	980	980	980	0
563	20231218	100100	30600010	980	980	980	980	0
564	20231218	100000	30600010	980	980	980	980	0
565	20231218	095900	30600010	980	980	980	980	0
566	20231218	095800	30600010	980	980	980	980	100
567	20231218	095700	30502010	981	981	981	981	0
568	20231218	095600	30502010	981	981	981	981	471
569	20231218	095500	30039959	982	982	982	982	0
570	20231218	095400	30039959	982	979	982	977	6902
571	20231218	095300	23290035	979	979	979	979	646
572	20231218	095200	22657601	979	978	979	978	19
573	20231218	095100	22639007	978	979	979	978	49
574	20231218	095000	22591078	978	982	982	978	159
575	20231218	094900	22435100	980	980	981	980	1167
576	20231218	094800	21291385	980	980	980	980	49
577	20231218	094700	21243365	981	979	981	979	147
578	20231218	094600	21099271	979	978	979	978	56
579	20231218	094500	21044498	980	978	980	978	156
580	20231218	094400	20891869	978	978	979	978	146
581	20231218	094300	20749019	979	978	979	978	1423
582	20231218	094200	19357324	978	978	978	978	49
583	20231218	094100	19309402	980	979	980	978	59
584	20231218	094000	19251677	980	978	980	978	164
585	20231218	093900	19091037	978	978	978	978	136
586	20231218	093800	18958029	978	978	978	978	43
587	20231218	093700	18915975	978	980	980	978	41
588	20231218	093600	18875866	978	978	978	978	44
589	20231218	093500	18832834	980	977	980	977	42
590	20231218	093400	18791797	981	977	981	977	47
591	20231218	093300	18745859	977	978	978	977	541
592	20231218	093200	18216789	978	978	978	978	60
593	20231218	093100	18158109	977	977	977	977	42
594	20231218	093000	18117075	977	977	977	977	416
595	20231218	092900	17710643	977	977	977	977	0
596	20231218	092800	17710643	977	977	977	977	23
597	20231218	092700	17688172	982	982	982	982	0
598	20231218	092600	17688172	982	982	982	982	3
599	20231218	092500	17685226	980	980	980	980	0
600	20231218	092400	17685226	980	980	980	980	0
601	20231218	092300	17685226	980	980	980	980	134
602	20231218	092200	17553906	978	978	978	978	139
603	20231218	092100	17417964	978	978	978	978	141
604	20231218	092000	17280066	978	976	978	976	1865
605	20231218	091900	15458526	976	976	976	976	0
606	20231218	091800	15458526	976	976	976	976	2
607	20231218	091700	15456574	976	976	976	976	0
608	20231218	091600	15456574	976	976	976	976	0
609	20231218	091500	15456574	976	976	976	976	0
610	20231218	091400	15456574	976	976	976	976	28
611	20231218	091300	15429246	976	976	976	976	124
612	20231218	091200	15308222	972	972	972	972	431
613	20231218	091100	14889290	972	971	972	971	739
614	20231218	091000	14171635	971	971	971	971	0
615	20231218	090900	14171635	971	972	972	970	317
616	20231218	090800	13863781	972	973	973	970	88
617	20231218	090700	13778203	974	973	974	973	835
618	20231218	090600	12964932	974	973	974	973	90
619	20231218	090500	12877361	973	969	973	969	450
620	20231218	090400	12441307	969	968	969	968	2
621	20231218	090300	12439370	968	967	968	967	50
622	20231218	090200	12390971	961	968	968	961	5855
623	20231218	090100	6732843	969	971	974	969	2246
624	20231218	090000	4553251	984	984	984	967	4655