KissMeData/043590/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192400	137217547	1064	1064	1064	1064	19697
3	20231221	192300	137217547	1064	1064	1064	1064	0
4	20231221	192200	137217547	1064	1064	1064	1064	0
5	20231221	192100	137217547	1064	1064	1064	1064	0
6	20231221	192000	137217547	1064	1064	1064	1064	0
7	20231221	191900	137217547	1064	1064	1064	1064	0
8	20231221	191800	137217547	1064	1064	1064	1064	0
9	20231221	191700	137217547	1064	1064	1064	1064	0
10	20231221	191600	137217547	1064	1064	1064	1064	0
11	20231221	191500	137217547	1064	1064	1064	1064	0
12	20231221	191400	137217547	1064	1064	1064	1064	0
13	20231221	191300	137217547	1064	1064	1064	1064	0
14	20231221	191200	137217547	1064	1064	1064	1064	0
15	20231221	191100	137217547	1064	1064	1064	1064	0
16	20231221	191000	137217547	1064	1064	1064	1064	0
17	20231221	190900	137217547	1064	1064	1064	1064	0
18	20231221	190800	137217547	1064	1064	1064	1064	0
19	20231221	190700	137217547	1064	1064	1064	1064	0
20	20231221	190600	137217547	1064	1064	1064	1064	0
21	20231221	190500	137217547	1064	1064	1064	1064	0
22	20231221	190400	137217547	1064	1064	1064	1064	0
23	20231221	190300	137217547	1064	1064	1064	1064	0
24	20231221	190200	137217547	1064	1064	1064	1064	0
25	20231221	190100	137217547	1064	1064	1064	1064	0
26	20231221	190000	137217547	1064	1064	1064	1064	0
27	20231221	185900	137217547	1064	1064	1064	1064	0
28	20231221	185800	137217547	1064	1064	1064	1064	0
29	20231221	185700	137217547	1064	1064	1064	1064	0
30	20231221	185600	137217547	1064	1064	1064	1064	0
31	20231221	185500	137217547	1064	1064	1064	1064	0
32	20231221	185400	137217547	1064	1064	1064	1064	19697
33	20231221	185300	137217547	1064	1064	1064	1064	0
34	20231221	185200	137217547	1064	1064	1064	1064	0
35	20231221	185100	137217547	1064	1064	1064	1064	0
36	20231221	185000	137217547	1064	1064	1064	1064	0
37	20231221	184900	137217547	1064	1064	1064	1064	0
38	20231221	184800	137217547	1064	1064	1064	1064	0
39	20231221	184700	137217547	1064	1064	1064	1064	0
40	20231221	184600	137217547	1064	1064	1064	1064	0
41	20231221	184500	137217547	1064	1064	1064	1064	0
42	20231221	184400	137217547	1064	1064	1064	1064	0
43	20231221	184300	137217547	1064	1064	1064	1064	0
44	20231221	184200	137217547	1064	1064	1064	1064	0
45	20231221	184100	137217547	1064	1064	1064	1064	0
46	20231221	184000	137217547	1064	1064	1064	1064	0
47	20231221	183900	137217547	1064	1064	1064	1064	0
48	20231221	183800	137217547	1064	1064	1064	1064	0
49	20231221	183700	137217547	1064	1064	1064	1064	0
50	20231221	183600	137217547	1064	1064	1064	1064	0
51	20231221	183500	137217547	1064	1064	1064	1064	0
52	20231221	183400	137217547	1064	1064	1064	1064	0
53	20231221	183300	137217547	1064	1064	1064	1064	0
54	20231221	183200	137217547	1064	1064	1064	1064	0
55	20231221	183100	137217547	1064	1064	1064	1064	0
56	20231221	183000	137217547	1064	1064	1064	1064	0
57	20231221	182900	137217547	1064	1064	1064	1064	0
58	20231221	182800	137217547	1064	1064	1064	1064	0
59	20231221	182700	137217547	1064	1064	1064	1064	0
60	20231221	182600	137217547	1064	1064	1064	1064	0
61	20231221	182500	137217547	1064	1064	1064	1064	0
62	20231221	182400	137217547	1064	1064	1064	1064	19697
63	20231221	182300	137217547	1064	1064	1064	1064	0
64	20231221	182200	137217547	1064	1064	1064	1064	0
65	20231221	182100	137217547	1064	1064	1064	1064	0
66	20231221	182000	137217547	1064	1064	1064	1064	0
67	20231221	181900	137217547	1064	1064	1064	1064	0
68	20231221	181800	137217547	1064	1064	1064	1064	0
69	20231221	181700	137217547	1064	1064	1064	1064	0
70	20231221	181600	137217547	1064	1064	1064	1064	0
71	20231221	181500	137217547	1064	1064	1064	1064	0
72	20231221	181400	137217547	1064	1064	1064	1064	0
73	20231221	181300	137217547	1064	1064	1064	1064	0
74	20231221	181200	137217547	1064	1064	1064	1064	0
75	20231221	181100	137217547	1064	1064	1064	1064	0
76	20231221	181000	137217547	1064	1064	1064	1064	0
77	20231221	180900	137217547	1064	1064	1064	1064	0
78	20231221	180800	137217547	1064	1064	1064	1064	0
79	20231221	180700	137217547	1064	1064	1064	1064	0
80	20231221	180600	137217547	1064	1064	1064	1064	0
81	20231221	180500	137217547	1064	1064	1064	1064	0
82	20231221	180400	137217547	1064	1064	1064	1064	0
83	20231221	180300	137217547	1064	1064	1064	1064	0
84	20231221	180200	137217547	1064	1064	1064	1064	0
85	20231221	180100	137217547	1064	1064	1064	1064	0
86	20231221	180000	137217547	1064	1064	1064	1064	0
87	20231221	175900	137217547	1064	1064	1064	1064	0
88	20231221	175800	137217547	1064	1064	1064	1064	0
89	20231221	175700	137217547	1064	1064	1064	1064	0
90	20231221	175600	137217547	1064	1064	1064	1064	0
91	20231221	175500	137217547	1064	1064	1064	1064	0
92	20231221	175400	137217547	1064	1064	1064	1064	19697
93	20231221	175300	137217547	1064	1064	1064	1064	0
94	20231221	175200	137217547	1064	1064	1064	1064	0
95	20231221	175100	137217547	1064	1064	1064	1064	0
96	20231221	175000	137217547	1064	1064	1064	1064	0
97	20231221	174900	137217547	1064	1064	1064	1064	0
98	20231221	174800	137217547	1064	1064	1064	1064	0
99	20231221	174700	137217547	1064	1064	1064	1064	0
100	20231221	174600	137217547	1064	1064	1064	1064	0
101	20231221	174500	137217547	1064	1064	1064	1064	0
102	20231221	174400	137217547	1064	1064	1064	1064	0
103	20231221	174300	137217547	1064	1064	1064	1064	0
104	20231221	174200	137217547	1064	1064	1064	1064	0
105	20231221	174100	137217547	1064	1064	1064	1064	0
106	20231221	174000	137217547	1064	1064	1064	1064	0
107	20231221	173900	137217547	1064	1064	1064	1064	0
108	20231221	173800	137217547	1064	1064	1064	1064	0
109	20231221	173700	137217547	1064	1064	1064	1064	0
110	20231221	173600	137217547	1064	1064	1064	1064	0
111	20231221	173500	137217547	1064	1064	1064	1064	0
112	20231221	173400	137217547	1064	1064	1064	1064	0
113	20231221	173300	137217547	1064	1064	1064	1064	0
114	20231221	173200	137217547	1064	1064	1064	1064	0
115	20231221	173100	137217547	1064	1064	1064	1064	0
116	20231221	173000	137217547	1064	1064	1064	1064	0
117	20231221	172900	137217547	1064	1064	1064	1064	0
118	20231221	172800	137217547	1064	1064	1064	1064	0
119	20231221	172700	137217547	1064	1064	1064	1064	0
120	20231221	172600	137217547	1064	1064	1064	1064	0
121	20231221	172500	137217547	1064	1064	1064	1064	0
122	20231221	172400	137217547	1064	1064	1064	1064	19697
123	20231221	172300	137217547	1064	1064	1064	1064	0
124	20231221	172200	137217547	1064	1064	1064	1064	0
125	20231221	172100	137217547	1064	1064	1064	1064	0
126	20231221	172000	137217547	1064	1064	1064	1064	0
127	20231221	171900	137217547	1064	1064	1064	1064	0
128	20231221	171800	137217547	1064	1064	1064	1064	0
129	20231221	171700	137217547	1064	1064	1064	1064	0
130	20231221	171600	137217547	1064	1064	1064	1064	0
131	20231221	171500	137217547	1064	1064	1064	1064	0
132	20231221	171400	137217547	1064	1064	1064	1064	0
133	20231221	171300	137217547	1064	1064	1064	1064	0
134	20231221	171200	137217547	1064	1064	1064	1064	0
135	20231221	171100	137217547	1064	1064	1064	1064	0
136	20231221	171000	137217547	1064	1064	1064	1064	0
137	20231221	170900	137217547	1064	1064	1064	1064	0
138	20231221	170800	137217547	1064	1064	1064	1064	0
139	20231221	170700	137217547	1064	1064	1064	1064	0
140	20231221	170600	137217547	1064	1064	1064	1064	0
141	20231221	170500	137217547	1064	1064	1064	1064	0
142	20231221	170400	137217547	1064	1064	1064	1064	0
143	20231221	170300	137217547	1064	1064	1064	1064	0
144	20231221	170200	137217547	1064	1064	1064	1064	0
145	20231221	170100	137217547	1064	1064	1064	1064	0
146	20231221	170000	137217547	1064	1064	1064	1064	0
147	20231221	165900	137217547	1064	1064	1064	1064	0
148	20231221	165800	137217547	1064	1064	1064	1064	0
149	20231221	165700	137217547	1064	1064	1064	1064	0
150	20231221	165600	137217547	1064	1064	1064	1064	0
151	20231221	165500	137217547	1064	1064	1064	1064	0
152	20231221	165400	137217547	1064	1064	1064	1064	19697
153	20231221	165300	137217547	1064	1064	1064	1064	0
154	20231221	165200	137217547	1064	1064	1064	1064	0
155	20231221	165100	137217547	1064	1064	1064	1064	0
156	20231221	165000	137217547	1064	1064	1064	1064	0
157	20231221	164900	137217547	1064	1064	1064	1064	0
158	20231221	164800	137217547	1064	1064	1064	1064	0
159	20231221	164700	137217547	1064	1064	1064	1064	0
160	20231221	164600	137217547	1064	1064	1064	1064	0
161	20231221	164500	137217547	1064	1064	1064	1064	0
162	20231221	164400	137217547	1064	1064	1064	1064	0
163	20231221	164300	137217547	1064	1064	1064	1064	0
164	20231221	164200	137217547	1064	1064	1064	1064	0
165	20231221	164100	137217547	1064	1064	1064	1064	0
166	20231221	164000	137217547	1064	1064	1064	1064	0
167	20231221	163900	137217547	1064	1064	1064	1064	0
168	20231221	163800	137217547	1064	1064	1064	1064	0
169	20231221	163700	137217547	1064	1064	1064	1064	0
170	20231221	163600	137217547	1064	1064	1064	1064	0
171	20231221	163500	137217547	1064	1064	1064	1064	0
172	20231221	163400	137217547	1064	1064	1064	1064	0
173	20231221	163300	137217547	1064	1064	1064	1064	0
174	20231221	163200	137217547	1064	1064	1064	1064	0
175	20231221	163100	137217547	1064	1064	1064	1064	0
176	20231221	163000	137217547	1064	1064	1064	1064	0
177	20231221	162900	137217547	1064	1064	1064	1064	0
178	20231221	162800	137217547	1064	1064	1064	1064	0
179	20231221	162700	137217547	1064	1064	1064	1064	0
180	20231221	162600	137217547	1064	1064	1064	1064	0
181	20231221	162500	137217547	1064	1064	1064	1064	0
182	20231221	162400	137217547	1064	1064	1064	1064	19697
183	20231221	162300	137217547	1064	1064	1064	1064	0
184	20231221	162200	137217547	1064	1064	1064	1064	0
185	20231221	162100	137217547	1064	1064	1064	1064	0
186	20231221	162000	137217547	1064	1064	1064	1064	0
187	20231221	161900	137217547	1064	1064	1064	1064	0
188	20231221	161800	137217547	1064	1064	1064	1064	0
189	20231221	161700	137217547	1064	1064	1064	1064	0
190	20231221	161600	137217547	1064	1064	1064	1064	0
191	20231221	161500	137217547	1064	1064	1064	1064	0
192	20231221	161400	137217547	1064	1064	1064	1064	0
193	20231221	161300	137217547	1064	1064	1064	1064	0
194	20231221	161200	137217547	1064	1064	1064	1064	0
195	20231221	161100	137217547	1064	1064	1064	1064	0
196	20231221	161000	137217547	1064	1064	1064	1064	0
197	20231221	160900	137217547	1064	1064	1064	1064	0
198	20231221	160800	137217547	1064	1064	1064	1064	0
199	20231221	160700	137217547	1064	1064	1064	1064	0
200	20231221	160600	137217547	1064	1064	1064	1064	0
201	20231221	160500	137217547	1064	1064	1064	1064	0
202	20231221	160400	137217547	1064	1064	1064	1064	0
203	20231221	160300	137217547	1064	1064	1064	1064	0
204	20231221	160200	137217547	1064	1064	1064	1064	0
205	20231221	160100	137217547	1064	1064	1064	1064	0
206	20231221	160000	137217547	1064	1064	1064	1064	0
207	20231221	155900	137217547	1064	1064	1064	1064	0
208	20231221	155800	137217547	1064	1064	1064	1064	0
209	20231221	155700	137217547	1064	1064	1064	1064	0
210	20231221	155600	137217547	1064	1064	1064	1064	0
211	20231221	155500	137217547	1064	1064	1064	1064	0
212	20231221	155400	137217547	1064	1064	1064	1064	19697
213	20231221	155300	137217547	1064	1064	1064	1064	0
214	20231221	155200	137217547	1064	1064	1064	1064	0
215	20231221	155100	137217547	1064	1064	1064	1064	0
216	20231221	155000	137217547	1064	1064	1064	1064	0
217	20231221	154900	137217547	1064	1064	1064	1064	0
218	20231221	154800	137217547	1064	1064	1064	1064	0
219	20231221	154700	137217547	1064	1064	1064	1064	0
220	20231221	154600	137217547	1064	1064	1064	1064	0
221	20231221	154500	137217547	1064	1064	1064	1064	0
222	20231221	154400	137217547	1064	1064	1064	1064	0
223	20231221	154300	137217547	1064	1064	1064	1064	0
224	20231221	154200	137217547	1064	1064	1064	1064	0
225	20231221	154100	137217547	1064	1064	1064	1064	0
226	20231221	154000	137217547	1064	1064	1064	1064	0
227	20231221	153900	137217547	1064	1064	1064	1064	0
228	20231221	153800	137217547	1064	1064	1064	1064	0
229	20231221	153700	137217547	1064	1064	1064	1064	0
230	20231221	153600	137217547	1064	1064	1064	1064	0
231	20231221	153500	137217547	1064	1064	1064	1064	0
232	20231221	153400	137217547	1064	1064	1064	1064	0
233	20231221	153300	137217547	1064	1064	1064	1064	0
234	20231221	153200	137217547	1064	1064	1064	1064	0
235	20231221	153100	137217547	1064	1064	1064	1064	0
236	20231221	153000	137217547	1064	1064	1064	1064	19697
237	20231221	152900	116259939	1037	1037	1037	1037	0
238	20231221	152800	116259939	1037	1037	1037	1037	0
239	20231221	152700	116259939	1037	1037	1037	1037	0
240	20231221	152600	116259939	1037	1037	1037	1037	0
241	20231221	152500	116259939	1037	1037	1037	1037	0
242	20231221	152400	116259939	1037	1037	1037	1037	0
243	20231221	152300	116259939	1037	1037	1037	1037	0
244	20231221	152200	116259939	1037	1037	1037	1037	0
245	20231221	152100	116259939	1037	1037	1037	1037	0
246	20231221	152000	116259939	1037	1037	1037	1037	0
247	20231221	151900	116259939	1037	1036	1037	1036	104
248	20231221	151800	116152108	1030	1030	1030	1030	7000
249	20231221	151700	108942108	1030	1031	1031	1030	2481
250	20231221	151600	106386285	1036	1039	1039	1030	6334
251	20231221	151500	99843515	1040	1040	1040	1040	0
252	20231221	151400	99843515	1040	1040	1040	1040	0
253	20231221	151300	99843515	1040	1041	1041	1037	746
254	20231221	151200	99068476	1041	1045	1045	1041	4491
255	20231221	151100	94385904	1046	1045	1046	1045	40
256	20231221	151000	94344101	1046	1045	1046	1045	465
257	20231221	150900	93857771	1046	1048	1053	1046	556
258	20231221	150800	93275371	1048	1054	1054	1048	759
259	20231221	150700	92479918	1048	1054	1054	1048	1201
260	20231221	150600	91218476	1054	1054	1054	1054	2
261	20231221	150500	91216368	1054	1054	1054	1054	0
262	20231221	150400	91216368	1054	1054	1054	1054	0
263	20231221	150300	91216368	1054	1054	1054	1054	1
264	20231221	150200	91215314	1055	1055	1055	1055	0
265	20231221	150100	91215314	1055	1055	1055	1055	218
266	20231221	150000	90985324	1055	1055	1055	1055	0
267	20231221	145900	90985324	1055	1055	1055	1055	0
268	20231221	145800	90985324	1055	1055	1055	1055	19
269	20231221	145700	90965279	1055	1051	1055	1051	797
270	20231221	145600	90124688	1055	1055	1055	1055	0
271	20231221	145500	90124688	1055	1055	1055	1055	20
272	20231221	145400	90103588	1055	1055	1055	1055	3
273	20231221	145300	90100423	1055	1053	1055	1052	32
274	20231221	145200	90066742	1055	1059	1059	1055	1342
275	20231221	145100	88650856	1059	1059	1059	1059	13
276	20231221	145000	88637089	1059	1059	1059	1059	3452
277	20231221	144900	84981421	1059	1059	1059	1059	20
278	20231221	144800	84960241	1060	1060	1060	1060	0
279	20231221	144700	84960241	1060	1060	1060	1060	0
280	20231221	144600	84960241	1060	1060	1060	1060	18
281	20231221	144500	84941161	1061	1061	1061	1061	0
282	20231221	144400	84941161	1061	1061	1061	1061	0
283	20231221	144300	84941161	1061	1061	1061	1061	19
284	20231221	144200	84921002	1061	1061	1061	1061	737
285	20231221	144100	84139045	1061	1061	1061	1061	3
286	20231221	144000	84135862	1061	1061	1061	1061	19
287	20231221	143900	84115703	1061	1061	1061	1061	0
288	20231221	143800	84115703	1061	1061	1061	1061	0
289	20231221	143700	84115703	1061	1060	1061	1060	19
290	20231221	143600	84095562	1053	1055	1055	1053	136
291	20231221	143500	83952129	1063	1063	1063	1063	0
292	20231221	143400	83952129	1063	1063	1063	1063	19
293	20231221	143300	83931932	1063	1062	1063	1062	1000
294	20231221	143200	82869067	1063	1063	1063	1063	2
295	20231221	143100	82866941	1063	1063	1064	1054	66
296	20231221	143000	82796987	1057	1057	1057	1057	27
297	20231221	142900	82768448	1064	1064	1064	1064	0
298	20231221	142800	82768448	1064	1063	1064	1063	50
299	20231221	142700	82715262	1064	1063	1064	1063	737
300	20231221	142600	81931122	1050	1060	1060	1050	2315
301	20231221	142500	79477518	1060	1054	1060	1054	7734
302	20231221	142400	71293676	1055	1055	1055	1055	0
303	20231221	142300	71293676	1055	1055	1055	1055	0
304	20231221	142200	71293676	1055	1055	1055	1055	19
305	20231221	142100	71273631	1054	1048	1054	1048	307
306	20231221	142000	70950059	1054	1054	1054	1054	0
307	20231221	141900	70950059	1054	1053	1054	1053	19
308	20231221	141800	70930043	1054	1053	1054	1053	52
309	20231221	141700	70875247	1053	1053	1054	1053	347
310	20231221	141600	70509696	1053	1053	1053	1053	19
311	20231221	141500	70489689	1053	1053	1053	1053	70
312	20231221	141400	70415979	1053	1053	1053	1053	60
313	20231221	141300	70352799	1053	1053	1053	1053	19
314	20231221	141200	70332792	1053	1045	1053	1045	756
315	20231221	141100	69536884	1053	1052	1053	1052	40
316	20231221	141000	69494772	1052	1052	1053	1052	44
317	20231221	140900	69448476	1052	1052	1052	1052	0
318	20231221	140800	69448476	1052	1052	1052	1052	3
319	20231221	140700	69445320	1053	1048	1053	1048	50
320	20231221	140600	69392769	1053	1053	1053	1053	0
321	20231221	140500	69392769	1053	1054	1054	1053	6
322	20231221	140400	69386450	1044	1054	1054	1042	187
323	20231221	140300	69191275	1044	1054	1054	1044	1142
324	20231221	140200	67994809	1055	1055	1055	1055	0
325	20231221	140100	67994809	1055	1053	1055	1053	88
326	20231221	140000	67902056	1053	1053	1053	1053	0
327	20231221	135900	67902056	1053	1053	1053	1053	1
328	20231221	135800	67901003	1054	1053	1054	1053	15
329	20231221	135700	67885200	1055	1057	1058	1045	847
330	20231221	135600	66990640	1057	1050	1057	1050	88
331	20231221	135500	66898177	1059	1049	1060	1049	418
332	20231221	135400	66458525	1049	1049	1049	1049	7
333	20231221	135300	66451182	1049	1049	1049	1049	1601
334	20231221	135200	64771733	1049	1048	1049	1048	50
335	20231221	135100	64719331	1048	1043	1048	1043	189
336	20231221	135000	64522162	1043	1043	1043	1043	6
337	20231221	134900	64515904	1043	1043	1043	1043	1
338	20231221	134800	64514861	1043	1038	1050	1038	3523
339	20231221	134700	60830024	1038	1022	1039	1022	3345
340	20231221	134600	57396162	1022	1022	1022	1022	1000
341	20231221	134500	56374162	1022	1022	1022	1022	1
342	20231221	134400	56373140	1022	1022	1022	1022	0
343	20231221	134300	56373140	1022	1022	1022	1022	90
344	20231221	134200	56281160	1022	1022	1022	1022	0
345	20231221	134100	56281160	1022	1022	1022	1022	28
346	20231221	134000	56252544	1022	1022	1022	1022	201
347	20231221	133900	56047122	1022	1022	1022	1022	1001
348	20231221	133800	55024100	1022	1022	1022	1022	0
349	20231221	133700	55024100	1022	1022	1022	1022	0
350	20231221	133600	55024100	1022	1022	1022	1022	344
351	20231221	133500	54672532	1022	1022	1022	1022	0
352	20231221	133400	54672532	1022	1022	1022	1022	1
353	20231221	133300	54671510	1022	1016	1022	1016	117
354	20231221	133200	54552104	1022	1022	1022	1022	1
355	20231221	133100	54551082	1022	1022	1022	1022	0
356	20231221	133000	54551082	1022	1022	1022	1022	1
357	20231221	132900	54550060	1022	1022	1022	1022	1
358	20231221	132800	54549038	1022	1022	1022	1022	1
359	20231221	132700	54548016	1022	1022	1022	1022	1
360	20231221	132600	54546994	1022	1022	1022	1022	3
361	20231221	132500	54543928	1022	1016	1022	1015	64
362	20231221	132400	54478740	1020	1020	1020	1020	1
363	20231221	132300	54477720	1020	1020	1020	1020	89
364	20231221	132200	54386940	1020	1020	1020	1020	1
365	20231221	132100	54385920	1020	1016	1020	1015	102
366	20231221	132000	54282285	1020	1020	1020	1020	0
367	20231221	131900	54282285	1020	1020	1020	1020	1
368	20231221	131800	54281265	1020	1020	1020	1020	0
369	20231221	131700	54281265	1020	1020	1020	1020	1
370	20231221	131600	54280245	1020	1020	1020	1020	0
371	20231221	131500	54280245	1020	1020	1020	1020	6
372	20231221	131400	54274125	1020	1020	1020	1020	3
373	20231221	131300	54271065	1020	1020	1020	1020	3
374	20231221	131200	54268005	1020	1016	1020	1016	23
375	20231221	131100	54244629	1020	1020	1020	1020	3
376	20231221	131000	54241569	1020	1020	1020	1020	3
377	20231221	130900	54238509	1020	1020	1020	1016	333
378	20231221	130800	53899909	1020	1020	1020	1015	32
379	20231221	130700	53867369	1020	1020	1020	1020	5
380	20231221	130600	53862269	1015	1020	1020	1015	144
381	20231221	130500	53716094	1020	1020	1020	1020	4
382	20231221	130400	53712014	1020	1020	1020	1020	0
383	20231221	130300	53712014	1020	1020	1020	1020	2
384	20231221	130200	53709974	1020	1020	1020	1020	0
385	20231221	130100	53709974	1020	1020	1020	1020	0
386	20231221	130000	53709974	1020	1020	1020	1020	1
387	20231221	125900	53708954	1020	1020	1020	1020	0
388	20231221	125800	53708954	1020	1020	1020	1020	1
389	20231221	125700	53707934	1020	1020	1020	1020	0
390	20231221	125600	53707934	1020	1020	1020	1020	4
391	20231221	125500	53703854	1020	1020	1020	1020	3
392	20231221	125400	53700794	1020	1020	1020	1020	6
393	20231221	125300	53694674	1020	1017	1020	1017	150
394	20231221	125200	53541956	1015	1014	1015	1014	1345
395	20231221	125100	52176817	1010	1014	1014	1010	24
396	20231221	125000	52152561	1014	1014	1014	1014	6
397	20231221	124900	52146477	1014	1014	1014	1014	4
398	20231221	124800	52142421	1015	1015	1015	1015	4
399	20231221	124700	52138361	1015	1015	1015	1015	4
400	20231221	124600	52134301	1015	1015	1015	1010	1005
401	20231221	124500	51117831	1015	1015	1015	1015	34
402	20231221	124400	51083321	1015	1014	1015	1014	7
403	20231221	124300	51076219	1015	1012	1015	1012	4297
404	20231221	124200	46723643	1012	1012	1012	1012	5
405	20231221	124100	46718583	1012	1012	1012	1012	4
406	20231221	124000	46714535	1012	1012	1012	1012	3
407	20231221	123900	46711499	1012	1012	1012	1012	7
408	20231221	123800	46704415	1012	1012	1012	1012	3
409	20231221	123700	46701379	1012	1012	1012	1012	3
410	20231221	123600	46698343	1012	1012	1012	1012	4
411	20231221	123500	46694295	1012	1012	1012	1012	5
412	20231221	123400	46689235	1010	1012	1012	1010	1023
413	20231221	123300	45655999	1012	1012	1012	1012	4
414	20231221	123200	45651951	1012	1012	1012	1012	3
415	20231221	123100	45648915	1012	1012	1012	1012	4
416	20231221	123000	45644867	1012	1012	1012	1012	3
417	20231221	122900	45641831	1012	1010	1012	1010	104
418	20231221	122800	45536783	1012	1012	1012	1012	2
419	20231221	122700	45534759	1012	1012	1012	1012	3
420	20231221	122600	45531723	1012	1012	1012	1012	4
421	20231221	122500	45527675	1012	1012	1012	1012	52
422	20231221	122400	45475051	1012	1012	1012	1012	4
423	20231221	122300	45471003	1012	1012	1012	1012	4
424	20231221	122200	45466955	1012	1012	1012	1012	4
425	20231221	122100	45462907	1012	1012	1012	1012	3
426	20231221	122000	45459871	1012	1012	1012	1012	4
427	20231221	121900	45455823	1012	1012	1012	1012	2
428	20231221	121800	45453799	1012	1012	1012	1012	4
429	20231221	121700	45449751	1009	1012	1012	1009	23
430	20231221	121600	45426535	1012	1012	1012	1012	4
431	20231221	121500	45422487	1012	1012	1012	1012	3
432	20231221	121400	45419451	1012	1012	1012	1012	4
433	20231221	121300	45415403	1012	1012	1012	1012	4
434	20231221	121200	45411355	1012	1012	1012	1012	5
435	20231221	121100	45406295	1012	1012	1012	1012	3
436	20231221	121000	45403259	1012	1012	1012	1012	3
437	20231221	120900	45400223	1012	1012	1012	1012	3
438	20231221	120800	45397187	1012	1012	1012	1012	3
439	20231221	120700	45394151	1012	1012	1012	1012	4
440	20231221	120600	45390103	1012	1012	1012	1012	3
441	20231221	120500	45387067	1012	1012	1012	1012	4
442	20231221	120400	45383019	1012	1012	1012	1012	3
443	20231221	120300	45379983	1012	1012	1012	1012	4
444	20231221	120200	45375935	1012	1012	1012	1012	4
445	20231221	120100	45371887	1012	1012	1012	1012	4
446	20231221	120000	45367839	1009	1012	1012	1009	22
447	20231221	115900	45345635	1012	1012	1012	1012	4
448	20231221	115800	45341587	1012	1012	1012	1012	3
449	20231221	115700	45338551	1012	1012	1012	1012	4
450	20231221	115600	45334503	1012	1012	1012	1012	3
451	20231221	115500	45331467	1012	1012	1012	1012	4
452	20231221	115400	45327419	1012	1012	1012	1012	4
453	20231221	115300	45323371	1012	1012	1012	1012	3
454	20231221	115200	45320335	1012	1012	1012	1012	4
455	20231221	115100	45316287	1012	1012	1012	1012	2
456	20231221	115000	45314263	1012	1012	1012	1012	4
457	20231221	114900	45310215	1012	1012	1012	1012	3
458	20231221	114800	45307179	1012	1012	1012	1012	4
459	20231221	114700	45303131	1012	1012	1012	1012	3
460	20231221	114600	45300095	1012	1012	1012	1012	4
461	20231221	114500	45296047	1012	1012	1012	1012	3
462	20231221	114400	45293011	1012	1012	1012	1012	4
463	20231221	114300	45288963	1009	1012	1012	1009	23
464	20231221	114200	45265747	1012	1012	1012	1012	3
465	20231221	114100	45262711	1012	1012	1012	1012	3
466	20231221	114000	45259675	1012	1012	1012	1012	4
467	20231221	113900	45255627	1012	1012	1012	1012	3
468	20231221	113800	45252591	1012	1012	1012	1012	4
469	20231221	113700	45248543	1012	1012	1012	1012	3
470	20231221	113600	45245507	1012	1012	1012	1012	3
471	20231221	113500	45242471	1012	1012	1012	1009	8004
472	20231221	113400	37166423	1012	1012	1012	1012	6
473	20231221	113300	37160351	1012	1010	1012	1010	3
474	20231221	113200	37157319	1010	1010	1010	1010	35
475	20231221	113100	37121969	1010	1010	1010	1010	4
476	20231221	113000	37117929	1010	1010	1010	1010	3
477	20231221	112900	37114899	1010	1010	1010	1010	4
478	20231221	112800	37110859	1010	1010	1010	1010	3
479	20231221	112700	37107829	1010	1013	1013	1010	939
480	20231221	112600	36159427	1010	1013	1013	1010	23
481	20231221	112500	36136188	1010	1010	1013	1010	7
482	20231221	112400	36129106	1013	1013	1013	1013	3
483	20231221	112300	36126067	1013	1013	1013	1013	4
484	20231221	112200	36122015	1013	1013	1013	1013	5
485	20231221	112100	36116950	1013	1013	1013	1013	9
486	20231221	112000	36107833	1013	1013	1013	1013	3
487	20231221	111900	36104794	1013	1010	1013	1010	519
488	20231221	111800	35580595	1011	1011	1011	1011	712
489	20231221	111700	34860763	1013	1013	1013	1013	3
490	20231221	111600	34857724	1013	1013	1013	1013	4
491	20231221	111500	34853672	1013	1013	1013	1013	2
492	20231221	111400	34851646	1013	1013	1013	1013	4
493	20231221	111300	34847594	1013	1013	1013	1013	3
494	20231221	111200	34844555	1013	1013	1013	1013	4
495	20231221	111100	34840503	1010	1014	1014	1010	5087
496	20231221	111000	29702104	1014	1013	1014	1013	743
497	20231221	110900	28949442	1010	1013	1013	1010	24
498	20231221	110800	28925193	1013	1013	1013	1013	4
499	20231221	110700	28921141	1013	1013	1013	1013	3
500	20231221	110600	28918102	1013	1013	1013	1013	3
501	20231221	110500	28915063	1012	1012	1012	1012	177
502	20231221	110400	28735939	1012	1012	1012	1012	4
503	20231221	110300	28731891	1012	1012	1012	1012	3
504	20231221	110200	28728855	1012	1012	1012	1012	8
505	20231221	110100	28720759	1012	1012	1012	1012	3
506	20231221	110000	28717723	1012	1012	1012	1012	3
507	20231221	105900	28714687	1012	1012	1012	1012	4
508	20231221	105800	28710639	1012	1012	1012	1012	5
509	20231221	105700	28705579	1012	1012	1012	1012	3
510	20231221	105600	28702543	1012	1012	1012	1012	3
511	20231221	105500	28699507	1012	1012	1012	1012	4
512	20231221	105400	28695459	1012	1012	1012	1012	3
513	20231221	105300	28692423	1013	1013	1013	1013	4
514	20231221	105200	28688371	1009	1013	1013	1009	24
515	20231221	105100	28664143	1013	1013	1013	1013	4
516	20231221	105000	28660091	1013	1013	1013	1013	3
517	20231221	104900	28657052	1013	1013	1013	1013	4
518	20231221	104800	28653000	1013	1013	1013	1013	2
519	20231221	104700	28650974	1013	1013	1013	1013	4
520	20231221	104600	28646922	1013	1013	1013	1013	3
521	20231221	104500	28643883	1013	1013	1013	1013	6
522	20231221	104400	28637805	1013	1013	1013	1013	3
523	20231221	104300	28634766	1013	1013	1013	1013	6
524	20231221	104200	28628688	1013	1013	1013	1013	4
525	20231221	104100	28624636	1013	1013	1013	1013	5
526	20231221	104000	28619571	1013	1013	1013	1013	4
527	20231221	103900	28615519	1008	1013	1013	1008	22
528	20231221	103800	28593333	1013	1013	1013	1013	6
529	20231221	103700	28587255	1013	1008	1013	1008	116
530	20231221	103600	28470297	1013	1014	1014	1013	6
531	20231221	103500	28464214	1008	1014	1014	1008	24
532	20231221	103400	28440004	1015	1015	1015	1015	4
533	20231221	103300	28435944	1015	1008	1015	1008	803
534	20231221	103200	27626499	1015	1015	1015	1015	4
535	20231221	103100	27622439	1015	1015	1015	1015	9
536	20231221	103000	27613304	1015	1015	1015	1015	8
537	20231221	102900	27605184	1015	1015	1015	1015	9
538	20231221	102800	27596049	1015	1015	1015	1015	11
539	20231221	102700	27584884	1015	1015	1015	1015	10
540	20231221	102600	27574734	1015	1015	1015	1015	8
541	20231221	102500	27566614	1015	1015	1015	1015	12
542	20231221	102400	27554434	1015	1015	1015	1012	1351
543	20231221	102300	26187189	1015	1015	1015	1015	9
544	20231221	102200	26178054	1015	1015	1015	1015	8
545	20231221	102100	26169934	1015	1015	1015	1015	10
546	20231221	102000	26159784	1015	1015	1015	1015	10
547	20231221	101900	26149634	1015	1012	1015	1012	12
548	20231221	101800	26137457	1012	1015	1015	1012	31
549	20231221	101700	26106055	1015	1015	1015	1015	11
550	20231221	101600	26094890	1015	1012	1015	1012	1504
551	20231221	101500	24572827	1012	1012	1012	1012	10
552	20231221	101400	24562707	1012	1009	1012	1009	4284
553	20231221	101300	20240139	1007	1007	1007	1007	231
554	20231221	101200	20007522	1003	1007	1007	1003	26
555	20231221	101100	19981416	1007	1007	1007	1007	4
556	20231221	101000	19977388	1007	1007	1007	1007	3
557	20231221	100900	19974367	1007	1007	1007	1007	4
558	20231221	100800	19970339	1007	1007	1007	1007	4
559	20231221	100700	19966311	1007	1007	1007	1007	3
560	20231221	100600	19963290	1007	1007	1007	1007	4
561	20231221	100500	19959262	1007	1007	1007	1007	3
562	20231221	100400	19956241	1007	1007	1007	1007	4
563	20231221	100300	19952213	1007	1007	1007	1007	2
564	20231221	100200	19950199	1007	1007	1007	1007	4
565	20231221	100100	19946171	1002	1007	1007	1002	24
566	20231221	100000	19922108	1007	1007	1007	1007	4
567	20231221	095900	19918080	1002	1007	1007	1002	536
568	20231221	095800	19380472	1007	1007	1007	1007	4
569	20231221	095700	19376444	1007	1007	1007	1007	3
570	20231221	095600	19373423	1007	1007	1007	1007	4
571	20231221	095500	19369395	1007	1007	1007	1003	8
572	20231221	095400	19361355	1007	1007	1007	1007	3
573	20231221	095300	19358334	1009	1009	1009	1009	3
574	20231221	095200	19355307	1009	1009	1009	1009	3
575	20231221	095100	19352280	1009	1009	1009	1009	4
576	20231221	095000	19348244	1009	1009	1009	1009	3
577	20231221	094900	19345217	1009	1009	1009	1009	4
578	20231221	094800	19341181	1009	1009	1009	1009	3
579	20231221	094700	19338154	1009	1009	1009	1009	5
580	20231221	094600	19333109	1009	1009	1009	1009	4
581	20231221	094500	19329073	1009	1009	1009	1003	66
582	20231221	094400	19262485	1002	1002	1009	1002	182
583	20231221	094300	19080093	1009	1009	1009	1009	4
584	20231221	094200	19076057	1009	1009	1009	1009	5
585	20231221	094100	19071012	1008	1008	1008	1008	468
586	20231221	094000	18599268	1008	1008	1008	1008	180
587	20231221	093900	18417828	1008	1008	1008	1008	4
588	20231221	093800	18413796	1008	1008	1008	1008	5
589	20231221	093700	18408756	1008	1008	1008	1008	6
590	20231221	093600	18402708	1008	1008	1008	1008	2
591	20231221	093500	18400692	1008	1008	1008	1008	3
592	20231221	093400	18397668	1008	1008	1008	1008	4
593	20231221	093300	18393636	1008	1008	1008	1008	676
594	20231221	093200	17712228	1008	1008	1008	1008	331
595	20231221	093100	17378580	1008	1008	1008	1008	3
596	20231221	093000	17375556	1008	1008	1008	1008	4
597	20231221	092900	17371524	1008	1008	1008	1008	7
598	20231221	092800	17364468	1008	1008	1008	1008	4
599	20231221	092700	17360436	1002	1008	1008	1001	1736
600	20231221	092600	15610869	1008	1008	1008	1008	4
601	20231221	092500	15606837	1008	1008	1008	1008	5
602	20231221	092400	15601797	1008	1008	1008	1008	54
603	20231221	092300	15547365	1008	1002	1008	1000	3503
604	20231221	092200	12041535	1008	1008	1008	1008	4
605	20231221	092100	12037503	1008	1008	1008	1008	3
606	20231221	092000	12034479	1008	1008	1008	1008	4
607	20231221	091900	12030447	1008	1008	1008	1008	3
608	20231221	091800	12027423	1008	1002	1008	1002	4
609	20231221	091700	12023397	1002	1001	1008	1001	1924
610	20231221	091600	10097443	1001	1005	1005	1001	5003
611	20231221	091500	5089428	1008	1008	1008	1008	4
612	20231221	091400	5085396	1003	1003	1003	1003	3
613	20231221	091300	5082387	1003	1003	1003	1003	4
614	20231221	091200	5078375	1003	1003	1003	1003	4
615	20231221	091100	5074363	1003	1003	1003	1003	5
616	20231221	091000	5069348	1003	1003	1003	1003	3
617	20231221	090900	5066339	1003	1003	1003	1003	5
618	20231221	090800	5061324	1003	1003	1003	1003	3
619	20231221	090700	5058315	1003	1003	1003	1003	6
620	20231221	090600	5052297	1003	1003	1003	1003	3
621	20231221	090500	5049288	1003	1003	1003	1003	5
622	20231221	090400	5044273	1000	1003	1003	1000	1068
623	20231221	090300	3976264	1003	1003	1003	1003	4
624	20231221	090200	3972252	1003	1003	1003	1003	3
625	20231221	090100	3969243	1003	1003	1003	1003	303
626	20231221	090000	3665334	1003	1009	1009	1003	3636