KissMeData/009320/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185200	110444797	1365	1365	1365	1365	1703
3	20231218	185100	110444797	1365	1365	1365	1365	0
4	20231218	185000	110444797	1365	1365	1365	1365	0
5	20231218	184900	110444797	1365	1365	1365	1365	0
6	20231218	184800	110444797	1365	1365	1365	1365	0
7	20231218	184700	110444797	1365	1365	1365	1365	0
8	20231218	184600	110444797	1365	1365	1365	1365	0
9	20231218	184500	110444797	1365	1365	1365	1365	0
10	20231218	184400	110444797	1365	1365	1365	1365	0
11	20231218	184300	110444797	1365	1365	1365	1365	0
12	20231218	184200	110444797	1365	1365	1365	1365	0
13	20231218	184100	110444797	1365	1365	1365	1365	0
14	20231218	184000	110444797	1365	1365	1365	1365	0
15	20231218	183900	110444797	1365	1365	1365	1365	0
16	20231218	183800	110444797	1365	1365	1365	1365	0
17	20231218	183700	110444797	1365	1365	1365	1365	0
18	20231218	183600	110444797	1365	1365	1365	1365	0
19	20231218	183500	110444797	1365	1365	1365	1365	0
20	20231218	183400	110444797	1365	1365	1365	1365	0
21	20231218	183300	110444797	1365	1365	1365	1365	0
22	20231218	183200	110444797	1365	1365	1365	1365	0
23	20231218	183100	110444797	1365	1365	1365	1365	0
24	20231218	183000	110444797	1365	1365	1365	1365	0
25	20231218	182900	110444797	1365	1365	1365	1365	0
26	20231218	182800	110444797	1365	1365	1365	1365	0
27	20231218	182700	110444797	1365	1365	1365	1365	0
28	20231218	182600	110444797	1365	1365	1365	1365	0
29	20231218	182500	110444797	1365	1365	1365	1365	0
30	20231218	182400	110444797	1365	1365	1365	1365	0
31	20231218	182300	110444797	1365	1365	1365	1365	0
32	20231218	182200	110444797	1365	1365	1365	1365	1703
33	20231218	182100	110444797	1365	1365	1365	1365	0
34	20231218	182000	110444797	1365	1365	1365	1365	0
35	20231218	181900	110444797	1365	1365	1365	1365	0
36	20231218	181800	110444797	1365	1365	1365	1365	0
37	20231218	181700	110444797	1365	1365	1365	1365	0
38	20231218	181600	110444797	1365	1365	1365	1365	0
39	20231218	181500	110444797	1365	1365	1365	1365	0
40	20231218	181400	110444797	1365	1365	1365	1365	0
41	20231218	181300	110444797	1365	1365	1365	1365	0
42	20231218	181200	110444797	1365	1365	1365	1365	0
43	20231218	181100	110444797	1365	1365	1365	1365	0
44	20231218	181000	110444797	1365	1365	1365	1365	0
45	20231218	180900	110444797	1365	1365	1365	1365	0
46	20231218	180800	110444797	1365	1365	1365	1365	0
47	20231218	180700	110444797	1365	1365	1365	1365	0
48	20231218	180600	110444797	1365	1365	1365	1365	0
49	20231218	180500	110444797	1365	1365	1365	1365	0
50	20231218	180400	110444797	1365	1365	1365	1365	0
51	20231218	180300	110444797	1365	1365	1365	1365	0
52	20231218	180200	110444797	1365	1365	1365	1365	0
53	20231218	180100	110444797	1365	1365	1365	1365	0
54	20231218	180000	110444797	1365	1365	1365	1365	0
55	20231218	175900	110444797	1365	1365	1365	1365	0
56	20231218	175800	110444797	1365	1365	1365	1365	0
57	20231218	175700	110444797	1365	1365	1365	1365	0
58	20231218	175600	110444797	1365	1365	1365	1365	0
59	20231218	175500	110444797	1365	1365	1365	1365	0
60	20231218	175400	110444797	1365	1365	1365	1365	0
61	20231218	175300	110444797	1365	1365	1365	1365	0
62	20231218	175200	110444797	1365	1365	1365	1365	1703
63	20231218	175100	110444797	1365	1365	1365	1365	0
64	20231218	175000	110444797	1365	1365	1365	1365	0
65	20231218	174900	110444797	1365	1365	1365	1365	0
66	20231218	174800	110444797	1365	1365	1365	1365	0
67	20231218	174700	110444797	1365	1365	1365	1365	0
68	20231218	174600	110444797	1365	1365	1365	1365	0
69	20231218	174500	110444797	1365	1365	1365	1365	0
70	20231218	174400	110444797	1365	1365	1365	1365	0
71	20231218	174300	110444797	1365	1365	1365	1365	0
72	20231218	174200	110444797	1365	1365	1365	1365	0
73	20231218	174100	110444797	1365	1365	1365	1365	0
74	20231218	174000	110444797	1365	1365	1365	1365	0
75	20231218	173900	110444797	1365	1365	1365	1365	0
76	20231218	173800	110444797	1365	1365	1365	1365	0
77	20231218	173700	110444797	1365	1365	1365	1365	0
78	20231218	173600	110444797	1365	1365	1365	1365	0
79	20231218	173500	110444797	1365	1365	1365	1365	0
80	20231218	173400	110444797	1365	1365	1365	1365	0
81	20231218	173300	110444797	1365	1365	1365	1365	0
82	20231218	173200	110444797	1365	1365	1365	1365	0
83	20231218	173100	110444797	1365	1365	1365	1365	0
84	20231218	173000	110444797	1365	1365	1365	1365	0
85	20231218	172900	110444797	1365	1365	1365	1365	0
86	20231218	172800	110444797	1365	1365	1365	1365	0
87	20231218	172700	110444797	1365	1365	1365	1365	0
88	20231218	172600	110444797	1365	1365	1365	1365	0
89	20231218	172500	110444797	1365	1365	1365	1365	0
90	20231218	172400	110444797	1365	1365	1365	1365	0
91	20231218	172300	110444797	1365	1365	1365	1365	0
92	20231218	172200	110444797	1365	1365	1365	1365	1703
93	20231218	172100	110444797	1365	1365	1365	1365	0
94	20231218	172000	110444797	1365	1365	1365	1365	0
95	20231218	171900	110444797	1365	1365	1365	1365	0
96	20231218	171800	110444797	1365	1365	1365	1365	0
97	20231218	171700	110444797	1365	1365	1365	1365	0
98	20231218	171600	110444797	1365	1365	1365	1365	0
99	20231218	171500	110444797	1365	1365	1365	1365	0
100	20231218	171400	110444797	1365	1365	1365	1365	0
101	20231218	171300	110444797	1365	1365	1365	1365	0
102	20231218	171200	110444797	1365	1365	1365	1365	0
103	20231218	171100	110444797	1365	1365	1365	1365	0
104	20231218	171000	110444797	1365	1365	1365	1365	0
105	20231218	170900	110444797	1365	1365	1365	1365	0
106	20231218	170800	110444797	1365	1365	1365	1365	0
107	20231218	170700	110444797	1365	1365	1365	1365	0
108	20231218	170600	110444797	1365	1365	1365	1365	0
109	20231218	170500	110444797	1365	1365	1365	1365	0
110	20231218	170400	110444797	1365	1365	1365	1365	0
111	20231218	170300	110444797	1365	1365	1365	1365	0
112	20231218	170200	110444797	1365	1365	1365	1365	0
113	20231218	170100	110444797	1365	1365	1365	1365	0
114	20231218	170000	110444797	1365	1365	1365	1365	0
115	20231218	165900	110444797	1365	1365	1365	1365	0
116	20231218	165800	110444797	1365	1365	1365	1365	0
117	20231218	165700	110444797	1365	1365	1365	1365	0
118	20231218	165600	110444797	1365	1365	1365	1365	0
119	20231218	165500	110444797	1365	1365	1365	1365	0
120	20231218	165400	110444797	1365	1365	1365	1365	0
121	20231218	165300	110444797	1365	1365	1365	1365	0
122	20231218	165200	110444797	1365	1365	1365	1365	1703
123	20231218	165100	110444797	1365	1365	1365	1365	0
124	20231218	165000	110444797	1365	1365	1365	1365	0
125	20231218	164900	110444797	1365	1365	1365	1365	0
126	20231218	164800	110444797	1365	1365	1365	1365	0
127	20231218	164700	110444797	1365	1365	1365	1365	0
128	20231218	164600	110444797	1365	1365	1365	1365	0
129	20231218	164500	110444797	1365	1365	1365	1365	0
130	20231218	164400	110444797	1365	1365	1365	1365	0
131	20231218	164300	110444797	1365	1365	1365	1365	0
132	20231218	164200	110444797	1365	1365	1365	1365	0
133	20231218	164100	110444797	1365	1365	1365	1365	0
134	20231218	164000	110444797	1365	1365	1365	1365	0
135	20231218	163900	110444797	1365	1365	1365	1365	0
136	20231218	163800	110444797	1365	1365	1365	1365	0
137	20231218	163700	110444797	1365	1365	1365	1365	0
138	20231218	163600	110444797	1365	1365	1365	1365	0
139	20231218	163500	110444797	1365	1365	1365	1365	0
140	20231218	163400	110444797	1365	1365	1365	1365	0
141	20231218	163300	110444797	1365	1365	1365	1365	0
142	20231218	163200	110444797	1365	1365	1365	1365	0
143	20231218	163100	110444797	1365	1365	1365	1365	0
144	20231218	163000	110444797	1365	1365	1365	1365	0
145	20231218	162900	110444797	1365	1365	1365	1365	0
146	20231218	162800	110444797	1365	1365	1365	1365	0
147	20231218	162700	110444797	1365	1365	1365	1365	0
148	20231218	162600	110444797	1365	1365	1365	1365	0
149	20231218	162500	110444797	1365	1365	1365	1365	0
150	20231218	162400	110444797	1365	1365	1365	1365	0
151	20231218	162300	110444797	1365	1365	1365	1365	0
152	20231218	162200	110444797	1365	1365	1365	1365	1703
153	20231218	162100	110444797	1365	1365	1365	1365	0
154	20231218	162000	110444797	1365	1365	1365	1365	0
155	20231218	161900	110444797	1365	1365	1365	1365	0
156	20231218	161800	110444797	1365	1365	1365	1365	0
157	20231218	161700	110444797	1365	1365	1365	1365	0
158	20231218	161600	110444797	1365	1365	1365	1365	0
159	20231218	161500	110444797	1365	1365	1365	1365	0
160	20231218	161400	110444797	1365	1365	1365	1365	0
161	20231218	161300	110444797	1365	1365	1365	1365	0
162	20231218	161200	110444797	1365	1365	1365	1365	0
163	20231218	161100	110444797	1365	1365	1365	1365	0
164	20231218	161000	110444797	1365	1365	1365	1365	0
165	20231218	160900	110444797	1365	1365	1365	1365	0
166	20231218	160800	110444797	1365	1365	1365	1365	0
167	20231218	160700	110444797	1365	1365	1365	1365	0
168	20231218	160600	110444797	1365	1365	1365	1365	0
169	20231218	160500	110444797	1365	1365	1365	1365	0
170	20231218	160400	110444797	1365	1365	1365	1365	0
171	20231218	160300	110444797	1365	1365	1365	1365	0
172	20231218	160200	110444797	1365	1365	1365	1365	0
173	20231218	160100	110444797	1365	1365	1365	1365	0
174	20231218	160000	110444797	1365	1365	1365	1365	0
175	20231218	155900	110444797	1365	1365	1365	1365	0
176	20231218	155800	110444797	1365	1365	1365	1365	0
177	20231218	155700	110444797	1365	1365	1365	1365	0
178	20231218	155600	110444797	1365	1365	1365	1365	0
179	20231218	155500	110444797	1365	1365	1365	1365	0
180	20231218	155400	110444797	1365	1365	1365	1365	0
181	20231218	155300	110444797	1365	1365	1365	1365	0
182	20231218	155200	110444797	1365	1365	1365	1365	1703
183	20231218	155100	110444797	1365	1365	1365	1365	0
184	20231218	155000	110444797	1365	1365	1365	1365	0
185	20231218	154900	110444797	1365	1365	1365	1365	0
186	20231218	154800	110444797	1365	1365	1365	1365	0
187	20231218	154700	110444797	1365	1365	1365	1365	0
188	20231218	154600	110444797	1365	1365	1365	1365	0
189	20231218	154500	110444797	1365	1365	1365	1365	0
190	20231218	154400	110444797	1365	1365	1365	1365	0
191	20231218	154300	110444797	1365	1365	1365	1365	0
192	20231218	154200	110444797	1365	1365	1365	1365	0
193	20231218	154100	110444797	1365	1365	1365	1365	0
194	20231218	154000	110444797	1365	1365	1365	1365	0
195	20231218	153900	110444797	1365	1365	1365	1365	0
196	20231218	153800	110444797	1365	1365	1365	1365	0
197	20231218	153700	110444797	1365	1365	1365	1365	0
198	20231218	153600	110444797	1365	1365	1365	1365	0
199	20231218	153500	110444797	1365	1365	1365	1365	0
200	20231218	153400	110444797	1365	1365	1365	1365	0
201	20231218	153300	110444797	1365	1365	1365	1365	0
202	20231218	153200	110444797	1365	1365	1365	1365	0
203	20231218	153100	110444797	1365	1365	1365	1365	0
204	20231218	153000	110444797	1365	1365	1365	1365	1703
205	20231218	152900	108120202	1361	1361	1361	1361	0
206	20231218	152800	108120202	1361	1361	1361	1361	0
207	20231218	152700	108120202	1361	1361	1361	1361	0
208	20231218	152600	108120202	1361	1361	1361	1361	0
209	20231218	152500	108120202	1361	1361	1361	1361	0
210	20231218	152400	108120202	1361	1361	1361	1361	0
211	20231218	152300	108120202	1361	1361	1361	1361	0
212	20231218	152200	108120202	1361	1361	1361	1361	0
213	20231218	152100	108120202	1361	1361	1361	1361	0
214	20231218	152000	108120202	1361	1361	1361	1361	0
215	20231218	151900	108120202	1361	1360	1361	1360	10
216	20231218	151800	108106593	1355	1355	1355	1355	0
217	20231218	151700	108106593	1355	1355	1355	1355	70
218	20231218	151600	108011743	1356	1355	1356	1355	105
219	20231218	151500	107869433	1355	1355	1355	1355	70
220	20231218	151400	107774583	1355	1355	1355	1355	105
221	20231218	151300	107632308	1355	1355	1355	1355	105
222	20231218	151200	107490033	1355	1355	1355	1355	105
223	20231218	151100	107347758	1355	1355	1355	1355	105
224	20231218	151000	107205483	1355	1355	1355	1355	305
225	20231218	150900	106792208	1355	1355	1355	1355	105
226	20231218	150800	106649933	1361	1355	1361	1355	106
227	20231218	150700	106506297	1355	1355	1355	1355	105
228	20231218	150600	106364022	1355	1355	1355	1355	105
229	20231218	150500	106221747	1355	1355	1355	1355	105
230	20231218	150400	106079472	1355	1362	1363	1355	110
231	20231218	150300	105930137	1363	1355	1363	1355	135
232	20231218	150200	105746518	1361	1358	1361	1354	735
233	20231218	150100	104747623	1354	1355	1355	1354	140
234	20231218	150000	104558023	1357	1357	1357	1357	105
235	20231218	145900	104415538	1356	1355	1356	1355	70
236	20231218	145800	104320653	1355	1355	1357	1355	160
237	20231218	145700	104103851	1354	1354	1356	1354	70
238	20231218	145600	104009069	1358	1354	1358	1354	144
239	20231218	145500	103814077	1354	1354	1354	1354	105
240	20231218	145400	103671907	1354	1354	1358	1354	147
241	20231218	145300	103472829	1355	1354	1356	1354	73
242	20231218	145200	103373914	1354	1354	1354	1354	105
243	20231218	145100	103231744	1354	1353	1354	1353	3673
244	20231218	145000	98258537	1353	1353	1354	1353	732
245	20231218	144900	97267514	1353	1353	1353	1353	140
246	20231218	144800	97078094	1354	1356	1356	1354	1290
247	20231218	144700	95331395	1354	1354	1354	1354	105
248	20231218	144600	95189225	1354	1354	1354	1354	70
249	20231218	144500	95094445	1354	1355	1355	1354	147
250	20231218	144400	94895351	1355	1355	1355	1355	105
251	20231218	144300	94753076	1355	1355	1355	1355	105
252	20231218	144200	94610801	1355	1355	1355	1355	105
253	20231218	144100	94468526	1355	1355	1355	1355	105
254	20231218	144000	94326251	1355	1355	1355	1355	112
255	20231218	143900	94174491	1355	1355	1356	1355	105
256	20231218	143800	94032187	1355	1355	1355	1355	105
257	20231218	143700	93889912	1355	1355	1355	1355	105
258	20231218	143600	93747637	1355	1355	1355	1355	105
259	20231218	143500	93605362	1355	1356	1356	1355	105
260	20231218	143400	93463035	1357	1357	1357	1357	70
261	20231218	143300	93368045	1357	1357	1357	1357	140
262	20231218	143200	93178065	1357	1357	1357	1357	105
263	20231218	143100	93035580	1357	1355	1357	1355	164
264	20231218	143000	92813186	1355	1355	1355	1355	140
265	20231218	142900	92623486	1355	1356	1356	1355	8070
266	20231218	142800	81688386	1356	1356	1356	1356	105
267	20231218	142700	81546006	1356	1356	1356	1356	105
268	20231218	142600	81403626	1356	1356	1356	1356	105
269	20231218	142500	81261246	1356	1356	1356	1356	736
270	20231218	142400	80263230	1356	1356	1356	1356	605
271	20231218	142300	79442850	1356	1356	1356	1356	105
272	20231218	142200	79300470	1356	1356	1356	1356	105
273	20231218	142100	79158090	1356	1355	1356	1355	105
274	20231218	142000	79015780	1355	1355	1355	1355	140
275	20231218	141900	78826080	1355	1355	1355	1355	70
276	20231218	141800	78731230	1355	1356	1356	1355	140
277	20231218	141700	78541529	1355	1355	1355	1355	70
278	20231218	141600	78446679	1355	1355	1355	1355	140
279	20231218	141500	78256979	1355	1355	1355	1355	70
280	20231218	141400	78162129	1355	1355	1355	1355	140
281	20231218	141300	77972429	1355	1355	1355	1355	72
282	20231218	141200	77874869	1355	1355	1355	1355	140
283	20231218	141100	77685169	1357	1357	1357	1355	93
284	20231218	141000	77559105	1355	1355	1355	1355	140
285	20231218	140900	77369405	1355	1356	1356	1355	221
286	20231218	140800	77069918	1356	1356	1356	1356	77
287	20231218	140700	76965506	1356	1356	1356	1356	147
288	20231218	140600	76766174	1356	1356	1356	1356	77
289	20231218	140500	76661762	1356	1356	1356	1356	147
290	20231218	140400	76462430	1356	1356	1356	1356	77
291	20231218	140300	76358018	1356	1356	1356	1356	140
292	20231218	140200	76168178	1357	1357	1357	1357	77
293	20231218	140100	76063689	1357	1357	1357	1357	112
294	20231218	140000	75911705	1357	1357	1357	1357	112
295	20231218	135900	75759721	1357	1357	1357	1357	105
296	20231218	135800	75617236	1357	1357	1357	1357	105
297	20231218	135700	75474751	1357	1357	1358	1357	205
298	20231218	135600	75196466	1357	1357	1357	1357	105
299	20231218	135500	75053981	1357	1357	1357	1357	105
300	20231218	135400	74911496	1357	1357	1357	1357	1505
301	20231218	135300	72869211	1357	1357	1357	1357	105
302	20231218	135200	72726726	1357	1357	1357	1357	105
303	20231218	135100	72584241	1357	1357	1358	1357	905
304	20231218	135000	71355356	1357	1358	1358	1357	1850
305	20231218	134900	68844282	1358	1358	1358	1358	105
306	20231218	134800	68701692	1358	1358	1358	1358	505
307	20231218	134700	68015902	1358	1358	1358	1358	105
308	20231218	134600	67873312	1358	1358	1358	1358	105
309	20231218	134500	67730722	1358	1358	1358	1358	105
310	20231218	134400	67588132	1358	1358	1358	1358	105
311	20231218	134300	67445542	1358	1358	1358	1358	105
312	20231218	134200	67302952	1358	1358	1358	1358	105
313	20231218	134100	67160362	1358	1358	1358	1358	105
314	20231218	134000	67017772	1358	1358	1358	1358	105
315	20231218	133900	66875182	1358	1358	1358	1358	105
316	20231218	133800	66732592	1358	1358	1358	1358	105
317	20231218	133700	66590002	1358	1358	1358	1358	104
318	20231218	133600	66448770	1359	1358	1359	1358	106
319	20231218	133500	66304821	1358	1358	1358	1358	104
320	20231218	133400	66163589	1359	1358	1359	1358	109
321	20231218	133300	66015566	1358	1358	1358	1358	116
322	20231218	133200	65858038	1359	1358	1359	1358	94
323	20231218	133100	65730362	1358	1358	1358	1358	89
324	20231218	133000	65609500	1359	1358	1359	1358	121
325	20231218	132900	65445166	1358	1358	1358	1358	105
326	20231218	132800	65302576	1358	1358	1358	1358	108
327	20231218	132700	65155912	1358	1358	1358	1358	105
328	20231218	132600	65013322	1358	1358	1358	1358	105
329	20231218	132500	64870732	1358	1358	1358	1358	105
330	20231218	132400	64728142	1358	1358	1358	1358	105
331	20231218	132300	64585552	1358	1358	1359	1358	156
332	20231218	132200	64373618	1358	1358	1359	1358	108
333	20231218	132100	64226951	1358	1358	1358	1358	105
334	20231218	132000	64084361	1358	1358	1359	1358	106
335	20231218	131900	63940412	1358	1358	1358	1358	105
336	20231218	131800	63797822	1359	1358	1359	1358	185
337	20231218	131700	63546512	1358	1358	1359	1358	87
338	20231218	131600	63428356	1358	1358	1358	1358	105
339	20231218	131500	63285766	1358	1358	1358	1358	312
340	20231218	131400	62862070	1358	1358	1358	1358	112
341	20231218	131300	62709974	1358	1358	1358	1358	112
342	20231218	131200	62557878	1358	1358	1358	1358	112
343	20231218	131100	62405782	1358	1358	1359	1358	147
344	20231218	131000	62206148	1358	1358	1358	1358	70
345	20231218	130900	62111088	1358	1358	1359	1358	140
346	20231218	130800	61920960	1358	1359	1359	1358	70
347	20231218	130700	61825892	1358	1358	1359	1358	140
348	20231218	130600	61635763	1358	1358	1358	1358	77
349	20231218	130500	61531197	1358	1358	1358	1358	147
350	20231218	130400	61331571	1358	1358	1360	1358	91
351	20231218	130300	61207973	1359	1359	1359	1359	119
352	20231218	130200	61046252	1359	1359	1359	1359	77
353	20231218	130100	60941609	1359	1358	1359	1358	147
354	20231218	130000	60741878	1358	1358	1358	1358	112
355	20231218	125900	60589782	1358	1358	1358	1358	105
356	20231218	125800	60447192	1358	1358	1359	1358	105
357	20231218	125700	60304582	1358	1358	1358	1358	105
358	20231218	125600	60161992	1358	1358	1358	1358	105
359	20231218	125500	60019402	1358	1358	1358	1358	105
360	20231218	125400	59876812	1361	1358	1361	1358	106
361	20231218	125300	59732861	1358	1358	1358	1358	105
362	20231218	125200	59590271	1358	1358	1358	1358	105
363	20231218	125100	59447681	1358	1358	1358	1358	105
364	20231218	125000	59305091	1358	1358	1358	1358	105
365	20231218	124900	59162501	1358	1358	1358	1358	105
366	20231218	124800	59019911	1358	1359	1359	1358	112
367	20231218	124700	58867774	1358	1358	1359	1358	105
368	20231218	124600	58725179	1358	1358	1358	1358	105
369	20231218	124500	58582589	1358	1358	1358	1358	105
370	20231218	124400	58439999	1359	1358	1359	1358	158
371	20231218	124300	58225347	1358	1358	1358	1358	105
372	20231218	124200	58082757	1358	1358	1359	1358	430
373	20231218	124100	57498492	1358	1358	1358	1358	105
374	20231218	124000	57355902	1358	1358	1358	1358	105
375	20231218	123900	57213312	1358	1358	1359	1358	155
376	20231218	123800	57002772	1358	1358	1358	1358	105
377	20231218	123700	56860182	1358	1358	1358	1358	105
378	20231218	123600	56717592	1358	1358	1358	1358	105
379	20231218	123500	56575002	1358	1358	1358	1358	605
380	20231218	123400	55753412	1358	1359	1359	1358	2817
381	20231218	123300	51925179	1359	1359	1359	1359	70
382	20231218	123200	51830049	1359	1359	1359	1359	140
383	20231218	123100	51639789	1359	1360	1360	1359	70
384	20231218	123000	51544654	1359	1359	1359	1359	140
385	20231218	122900	51354394	1359	1359	1359	1359	70
386	20231218	122800	51259264	1359	1359	1359	1359	140
387	20231218	122700	51069004	1359	1359	1359	1359	70
388	20231218	122600	50973874	1359	1359	1361	1359	141
389	20231218	122500	50782253	1359	1360	1360	1359	70
390	20231218	122400	50687118	1359	1359	1359	1359	160
391	20231218	122300	50469678	1359	1359	1359	1359	70
392	20231218	122200	50374548	1359	1359	1359	1359	140
393	20231218	122100	50184288	1359	1359	1359	1359	70
394	20231218	122000	50089158	1359	1359	1359	1359	110
395	20231218	121900	49939668	1360	1359	1360	1359	100
396	20231218	121800	49803738	1359	1359	1360	1359	147
397	20231218	121700	49603964	1359	1359	1359	1359	77
398	20231218	121600	49499321	1359	1359	1359	1359	2319
399	20231218	121500	46347800	1359	1359	1359	1359	76
400	20231218	121400	46244516	1359	1360	1360	1359	111
401	20231218	121300	46093608	1360	1360	1360	1360	111
402	20231218	121200	45942648	1360	1360	1360	1360	111
403	20231218	121100	45791688	1360	1360	1360	1360	111
404	20231218	121000	45640728	1360	1360	1360	1360	111
405	20231218	120900	45489768	1359	1359	1359	1359	150
406	20231218	120800	45285918	1359	1359	1359	1359	105
407	20231218	120700	45143223	1359	1359	1359	1359	105
408	20231218	120600	45000528	1359	1359	1359	1359	70
409	20231218	120500	44905398	1359	1359	1359	1359	140
410	20231218	120400	44715138	1359	1359	1359	1359	105
411	20231218	120300	44572443	1359	1359	1359	1359	108
412	20231218	120200	44425671	1359	1359	1359	1359	70
413	20231218	120100	44330541	1359	1359	1359	1359	140
414	20231218	120000	44140281	1359	1360	1360	1359	105
415	20231218	115900	43997585	1363	1359	1363	1359	106
416	20231218	115800	43853527	1359	1359	1359	1359	105
417	20231218	115700	43710832	1359	1359	1359	1359	90
418	20231218	115600	43588522	1359	1360	1360	1359	468
419	20231218	115500	42952147	1360	1360	1360	1360	105
420	20231218	115400	42809347	1360	1360	1360	1360	375
421	20231218	115300	42299347	1360	1360	1360	1360	105
422	20231218	115200	42156547	1360	1359	1360	1359	105
423	20231218	115100	42013782	1363	1359	1363	1359	106
424	20231218	115000	41869723	1359	1359	1359	1359	105
425	20231218	114900	41727028	1359	1359	1359	1359	108
426	20231218	114800	41580256	1359	1359	1359	1359	109
427	20231218	114700	41432125	1360	1360	1360	1360	101
428	20231218	114600	41294765	1360	1359	1360	1359	727
429	20231218	114500	40306080	1359	1359	1359	1359	105
430	20231218	114400	40163385	1359	1359	1359	1359	110
431	20231218	114300	40013895	1359	1359	1360	1359	106
432	20231218	114200	39869840	1360	1359	1360	1359	106
433	20231218	114100	39725785	1359	1359	1360	1359	110
434	20231218	114000	39576290	1359	1359	1360	1359	128
435	20231218	113900	39402318	1359	1359	1359	1359	105
436	20231218	113800	39259623	1359	1359	1359	1359	105
437	20231218	113700	39116928	1359	1359	1359	1359	105
438	20231218	113600	38974233	1359	1359	1359	1359	105
439	20231218	113500	38831538	1360	1359	1360	1359	112
440	20231218	113400	38679329	1359	1359	1359	1359	105
441	20231218	113300	38536634	1359	1359	1359	1359	105
442	20231218	113200	38393939	1359	1359	1360	1359	106
443	20231218	113100	38249884	1359	1359	1359	1359	105
444	20231218	113000	38107189	1359	1359	1360	1359	739
445	20231218	112900	37102254	1359	1359	1359	1359	443
446	20231218	112800	36500217	1359	1359	1359	1359	111
447	20231218	112700	36349368	1359	1358	1359	1358	583
448	20231218	112600	35557147	1358	1358	1358	1358	111
449	20231218	112500	35406409	1358	1358	1358	1358	111
450	20231218	112400	35255671	1358	1358	1358	1358	111
451	20231218	112300	35104933	1358	1358	1358	1358	211
452	20231218	112200	34818395	1358	1358	1359	1358	112
453	20231218	112100	34666298	1358	1358	1358	1358	111
454	20231218	112000	34515560	1358	1358	1358	1358	111
455	20231218	111900	34364822	1358	1358	1358	1358	776
456	20231218	111800	33311014	1358	1358	1358	1358	105
457	20231218	111700	33168424	1358	1358	1358	1358	105
458	20231218	111600	33025834	1358	1358	1359	1358	106
459	20231218	111500	32881885	1358	1358	1358	1358	111
460	20231218	111400	32731147	1358	1358	1358	1358	111
461	20231218	111300	32580409	1358	1358	1358	1358	111
462	20231218	111200	32429671	1358	1358	1358	1358	105
463	20231218	111100	32287081	1358	1358	1359	1358	106
464	20231218	111000	32143132	1358	1359	1359	1358	535
465	20231218	110900	31416102	1359	1358	1359	1358	111
466	20231218	110800	31265259	1358	1358	1358	1358	146
467	20231218	110700	31066991	1358	1358	1359	1358	77
468	20231218	110600	30962424	1358	1360	1360	1358	377
469	20231218	110500	30449890	1358	1358	1358	1358	146
470	20231218	110400	30251622	1358	1358	1359	1358	147
471	20231218	110300	30051960	1358	1359	1359	1358	112
472	20231218	110200	29899862	1358	1359	1359	1358	111
473	20231218	110100	29749066	1359	1359	1359	1359	105
474	20231218	110000	29606371	1359	1358	1359	1358	405
475	20231218	105900	29056346	1358	1358	1358	1358	140
476	20231218	105800	28866226	1358	1359	1359	1358	70
477	20231218	105700	28771164	1358	1358	1358	1358	140
478	20231218	105600	28581044	1358	1358	1358	1358	70
479	20231218	105500	28485984	1358	1358	1358	1358	140
480	20231218	105400	28295864	1358	1358	1358	1358	120
481	20231218	105300	28132904	1358	1358	1358	1358	139
482	20231218	105200	27944142	1359	1358	1359	1358	71
483	20231218	105100	27847723	1358	1358	1358	1358	140
484	20231218	105000	27657603	1358	1358	1358	1358	70
485	20231218	104900	27562543	1358	1358	1358	1358	140
486	20231218	104800	27372423	1358	1359	1359	1358	70
487	20231218	104700	27277362	1359	1359	1360	1359	106
488	20231218	104600	27133307	1359	1359	1359	1359	105
489	20231218	104500	26990612	1359	1359	1359	1359	105
490	20231218	104400	26847917	1359	1359	1359	1359	175
491	20231218	104300	26610092	1359	1359	1359	1359	105
492	20231218	104200	26467397	1359	1359	1360	1359	106
493	20231218	104100	26323342	1359	1359	1359	1359	105
494	20231218	104000	26180647	1359	1359	1359	1359	105
495	20231218	103900	26037952	1359	1360	1360	1359	607
496	20231218	103800	25212572	1360	1360	1364	1360	70
497	20231218	103700	25117368	1360	1361	1361	1360	105
498	20231218	103600	24974567	1360	1360	1360	1360	140
499	20231218	103500	24784167	1360	1360	1360	1360	70
500	20231218	103400	24688967	1360	1360	1360	1360	140
501	20231218	103300	24498567	1359	1359	1359	1359	70
502	20231218	103200	24403437	1359	1359	1359	1358	262
503	20231218	103100	24047484	1359	1359	1359	1359	140
504	20231218	103000	23857224	1359	1358	1359	1358	105
505	20231218	102900	23714599	1365	1359	1365	1358	140
506	20231218	102800	23524372	1360	1359	1360	1359	97
507	20231218	102700	23392548	1359	1362	1362	1359	79
508	20231218	102600	23285175	1359	1360	1360	1359	105
509	20231218	102500	23142445	1358	1358	1358	1358	105
510	20231218	102400	22999855	1358	1358	1358	1358	155
511	20231218	102300	22789365	1359	1358	1359	1358	162
512	20231218	102200	22569367	1358	1358	1358	1358	105
513	20231218	102100	22426777	1358	1358	1358	1358	70
514	20231218	102000	22331717	1358	1358	1358	1358	140
515	20231218	101900	22141597	1358	1358	1358	1358	105
516	20231218	101800	21999007	1358	1358	1359	1358	105
517	20231218	101700	21856416	1358	1358	1358	1358	105
518	20231218	101600	21713826	1358	1358	1358	1358	105
519	20231218	101500	21571236	1358	1358	1358	1358	105
520	20231218	101400	21428646	1358	1358	1358	1358	124
521	20231218	101300	21260254	1359	1359	1360	1359	86
522	20231218	101200	21143370	1359	1358	1359	1358	105
523	20231218	101100	21000710	1358	1358	1358	1358	105
524	20231218	101000	20858120	1358	1358	1358	1358	105
525	20231218	100900	20715530	1358	1358	1358	1358	105
526	20231218	100800	20572940	1358	1359	1359	1358	624
527	20231218	100700	19725547	1358	1358	1358	1358	106
528	20231218	100600	19581599	1358	1358	1358	1358	105
529	20231218	100500	19439009	1358	1359	1359	1358	105
530	20231218	100400	19296401	1359	1358	1363	1358	105
531	20231218	100300	19153768	1358	1358	1358	1358	105
532	20231218	100200	19011178	1358	1358	1358	1358	449
533	20231218	100100	18401436	1358	1358	1358	1358	105
534	20231218	100000	18258846	1358	1358	1358	1358	139
535	20231218	095900	18070084	1359	1358	1359	1358	36
536	20231218	095800	18021195	1358	1358	1358	1358	140
537	20231218	095700	17831075	1358	1358	1358	1358	70
538	20231218	095600	17736015	1358	1358	1358	1358	140
539	20231218	095500	17545895	1358	1358	1358	1358	70
540	20231218	095400	17450835	1358	1358	1359	1358	140
541	20231218	095300	17260714	1358	1359	1359	1358	105
542	20231218	095200	17118100	1359	1359	1359	1359	105
543	20231218	095100	16975405	1359	1359	1359	1359	105
544	20231218	095000	16832710	1359	1359	1359	1359	70
545	20231218	094900	16737580	1359	1359	1360	1359	140
546	20231218	094800	16547319	1359	1359	1359	1359	105
547	20231218	094700	16404624	1359	1359	1359	1359	105
548	20231218	094600	16261929	1359	1359	1359	1359	1105
549	20231218	094500	14760234	1359	1361	1361	1359	434
550	20231218	094400	14170015	1363	1365	1365	1363	164
551	20231218	094300	13946398	1365	1366	1366	1365	2388
552	20231218	094200	10684434	1367	1367	1367	1367	19
553	20231218	094100	10658461	1367	1367	1367	1366	46
554	20231218	094000	10595614	1367	1367	1367	1367	43
555	20231218	093900	10536833	1367	1366	1367	1366	192
556	20231218	093800	10274501	1366	1365	1366	1365	179
557	20231218	093700	10030165	1365	1365	1365	1365	0
558	20231218	093600	10030165	1365	1365	1365	1365	0
559	20231218	093500	10030165	1365	1365	1365	1365	3
560	20231218	093400	10026070	1365	1365	1365	1365	3
561	20231218	093300	10021975	1365	1365	1365	1365	15
562	20231218	093200	10001500	1364	1364	1364	1364	0
563	20231218	093100	10001500	1364	1364	1364	1364	299
564	20231218	093000	9593664	1364	1364	1364	1364	11
565	20231218	092900	9578660	1364	1363	1364	1363	559
566	20231218	092800	8816684	1363	1363	1363	1363	10
567	20231218	092700	8803054	1363	1363	1363	1363	109
568	20231218	092600	8654487	1362	1362	1362	1362	0
569	20231218	092500	8654487	1362	1362	1362	1362	307
570	20231218	092400	8236353	1361	1361	1361	1361	1
571	20231218	092300	8234992	1359	1359	1359	1359	0
572	20231218	092200	8234992	1359	1359	1359	1359	500
573	20231218	092100	7555492	1359	1359	1359	1359	901
574	20231218	092000	6331033	1358	1358	1358	1358	0
575	20231218	091900	6331033	1358	1358	1358	1358	89
576	20231218	091800	6210171	1357	1357	1357	1357	0
577	20231218	091700	6210171	1357	1357	1357	1357	0
578	20231218	091600	6210171	1357	1357	1357	1357	0
579	20231218	091500	6210171	1357	1358	1358	1357	464
580	20231218	091400	5580522	1357	1357	1357	1357	0
581	20231218	091300	5580522	1357	1357	1357	1357	386
582	20231218	091200	5056720	1359	1359	1359	1359	221
583	20231218	091100	4756381	1359	1359	1359	1359	0
584	20231218	091000	4756381	1359	1360	1360	1359	526
585	20231218	090900	4041546	1359	1359	1359	1359	577
586	20231218	090800	3257403	1359	1359	1359	1359	500
587	20231218	090700	2577903	1362	1362	1362	1362	0
588	20231218	090600	2577903	1362	1362	1362	1362	0
589	20231218	090500	2577903	1362	1362	1362	1362	0
590	20231218	090400	2577903	1362	1362	1362	1362	116
591	20231218	090300	2419911	1362	1362	1362	1362	200
592	20231218	090200	2147511	1362	1362	1362	1362	33
593	20231218	090100	2102565	1362	1362	1362	1362	100
594	20231218	090000	1966365	1362	1357	1362	1357	445