KissMeData/043910/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192500	184124355	1055	1055	1055	1055	4568
3	20231218	192400	184124355	1055	1055	1055	1055	0
4	20231218	192300	184124355	1055	1055	1055	1055	0
5	20231218	192200	184124355	1055	1055	1055	1055	0
6	20231218	192100	184124355	1055	1055	1055	1055	0
7	20231218	192000	184124355	1055	1055	1055	1055	0
8	20231218	191900	184124355	1055	1055	1055	1055	0
9	20231218	191800	184124355	1055	1055	1055	1055	0
10	20231218	191700	184124355	1055	1055	1055	1055	0
11	20231218	191600	184124355	1055	1055	1055	1055	0
12	20231218	191500	184124355	1055	1055	1055	1055	0
13	20231218	191400	184124355	1055	1055	1055	1055	0
14	20231218	191300	184124355	1055	1055	1055	1055	0
15	20231218	191200	184124355	1055	1055	1055	1055	0
16	20231218	191100	184124355	1055	1055	1055	1055	0
17	20231218	191000	184124355	1055	1055	1055	1055	0
18	20231218	190900	184124355	1055	1055	1055	1055	0
19	20231218	190800	184124355	1055	1055	1055	1055	0
20	20231218	190700	184124355	1055	1055	1055	1055	0
21	20231218	190600	184124355	1055	1055	1055	1055	0
22	20231218	190500	184124355	1055	1055	1055	1055	0
23	20231218	190400	184124355	1055	1055	1055	1055	0
24	20231218	190300	184124355	1055	1055	1055	1055	0
25	20231218	190200	184124355	1055	1055	1055	1055	0
26	20231218	190100	184124355	1055	1055	1055	1055	0
27	20231218	190000	184124355	1055	1055	1055	1055	0
28	20231218	185900	184124355	1055	1055	1055	1055	0
29	20231218	185800	184124355	1055	1055	1055	1055	0
30	20231218	185700	184124355	1055	1055	1055	1055	0
31	20231218	185600	184124355	1055	1055	1055	1055	0
32	20231218	185500	184124355	1055	1055	1055	1055	4568
33	20231218	185400	184124355	1055	1055	1055	1055	0
34	20231218	185300	184124355	1055	1055	1055	1055	0
35	20231218	185200	184124355	1055	1055	1055	1055	0
36	20231218	185100	184124355	1055	1055	1055	1055	0
37	20231218	185000	184124355	1055	1055	1055	1055	0
38	20231218	184900	184124355	1055	1055	1055	1055	0
39	20231218	184800	184124355	1055	1055	1055	1055	0
40	20231218	184700	184124355	1055	1055	1055	1055	0
41	20231218	184600	184124355	1055	1055	1055	1055	0
42	20231218	184500	184124355	1055	1055	1055	1055	0
43	20231218	184400	184124355	1055	1055	1055	1055	0
44	20231218	184300	184124355	1055	1055	1055	1055	0
45	20231218	184200	184124355	1055	1055	1055	1055	0
46	20231218	184100	184124355	1055	1055	1055	1055	0
47	20231218	184000	184124355	1055	1055	1055	1055	0
48	20231218	183900	184124355	1055	1055	1055	1055	0
49	20231218	183800	184124355	1055	1055	1055	1055	0
50	20231218	183700	184124355	1055	1055	1055	1055	0
51	20231218	183600	184124355	1055	1055	1055	1055	0
52	20231218	183500	184124355	1055	1055	1055	1055	0
53	20231218	183400	184124355	1055	1055	1055	1055	0
54	20231218	183300	184124355	1055	1055	1055	1055	0
55	20231218	183200	184124355	1055	1055	1055	1055	0
56	20231218	183100	184124355	1055	1055	1055	1055	0
57	20231218	183000	184124355	1055	1055	1055	1055	0
58	20231218	182900	184124355	1055	1055	1055	1055	0
59	20231218	182800	184124355	1055	1055	1055	1055	0
60	20231218	182700	184124355	1055	1055	1055	1055	0
61	20231218	182600	184124355	1055	1055	1055	1055	0
62	20231218	182500	184124355	1055	1055	1055	1055	4568
63	20231218	182400	184124355	1055	1055	1055	1055	0
64	20231218	182300	184124355	1055	1055	1055	1055	0
65	20231218	182200	184124355	1055	1055	1055	1055	0
66	20231218	182100	184124355	1055	1055	1055	1055	0
67	20231218	182000	184124355	1055	1055	1055	1055	0
68	20231218	181900	184124355	1055	1055	1055	1055	0
69	20231218	181800	184124355	1055	1055	1055	1055	0
70	20231218	181700	184124355	1055	1055	1055	1055	0
71	20231218	181600	184124355	1055	1055	1055	1055	0
72	20231218	181500	184124355	1055	1055	1055	1055	0
73	20231218	181400	184124355	1055	1055	1055	1055	0
74	20231218	181300	184124355	1055	1055	1055	1055	0
75	20231218	181200	184124355	1055	1055	1055	1055	0
76	20231218	181100	184124355	1055	1055	1055	1055	0
77	20231218	181000	184124355	1055	1055	1055	1055	0
78	20231218	180900	184124355	1055	1055	1055	1055	0
79	20231218	180800	184124355	1055	1055	1055	1055	0
80	20231218	180700	184124355	1055	1055	1055	1055	0
81	20231218	180600	184124355	1055	1055	1055	1055	0
82	20231218	180500	184124355	1055	1055	1055	1055	0
83	20231218	180400	184124355	1055	1055	1055	1055	0
84	20231218	180300	184124355	1055	1055	1055	1055	0
85	20231218	180200	184124355	1055	1055	1055	1055	0
86	20231218	180100	184124355	1055	1055	1055	1055	0
87	20231218	180000	184124355	1055	1055	1055	1055	0
88	20231218	175900	184124355	1055	1055	1055	1055	0
89	20231218	175800	184124355	1055	1055	1055	1055	0
90	20231218	175700	184124355	1055	1055	1055	1055	0
91	20231218	175600	184124355	1055	1055	1055	1055	0
92	20231218	175500	184124355	1055	1055	1055	1055	4568
93	20231218	175400	184124355	1055	1055	1055	1055	0
94	20231218	175300	184124355	1055	1055	1055	1055	0
95	20231218	175200	184124355	1055	1055	1055	1055	0
96	20231218	175100	184124355	1055	1055	1055	1055	0
97	20231218	175000	184124355	1055	1055	1055	1055	0
98	20231218	174900	184124355	1055	1055	1055	1055	0
99	20231218	174800	184124355	1055	1055	1055	1055	0
100	20231218	174700	184124355	1055	1055	1055	1055	0
101	20231218	174600	184124355	1055	1055	1055	1055	0
102	20231218	174500	184124355	1055	1055	1055	1055	0
103	20231218	174400	184124355	1055	1055	1055	1055	0
104	20231218	174300	184124355	1055	1055	1055	1055	0
105	20231218	174200	184124355	1055	1055	1055	1055	0
106	20231218	174100	184124355	1055	1055	1055	1055	0
107	20231218	174000	184124355	1055	1055	1055	1055	0
108	20231218	173900	184124355	1055	1055	1055	1055	0
109	20231218	173800	184124355	1055	1055	1055	1055	0
110	20231218	173700	184124355	1055	1055	1055	1055	0
111	20231218	173600	184124355	1055	1055	1055	1055	0
112	20231218	173500	184124355	1055	1055	1055	1055	0
113	20231218	173400	184124355	1055	1055	1055	1055	0
114	20231218	173300	184124355	1055	1055	1055	1055	0
115	20231218	173200	184124355	1055	1055	1055	1055	0
116	20231218	173100	184124355	1055	1055	1055	1055	0
117	20231218	173000	184124355	1055	1055	1055	1055	0
118	20231218	172900	184124355	1055	1055	1055	1055	0
119	20231218	172800	184124355	1055	1055	1055	1055	0
120	20231218	172700	184124355	1055	1055	1055	1055	0
121	20231218	172600	184124355	1055	1055	1055	1055	0
122	20231218	172500	184124355	1055	1055	1055	1055	4568
123	20231218	172400	184124355	1055	1055	1055	1055	0
124	20231218	172300	184124355	1055	1055	1055	1055	0
125	20231218	172200	184124355	1055	1055	1055	1055	0
126	20231218	172100	184124355	1055	1055	1055	1055	0
127	20231218	172000	184124355	1055	1055	1055	1055	0
128	20231218	171900	184124355	1055	1055	1055	1055	0
129	20231218	171800	184124355	1055	1055	1055	1055	0
130	20231218	171700	184124355	1055	1055	1055	1055	0
131	20231218	171600	184124355	1055	1055	1055	1055	0
132	20231218	171500	184124355	1055	1055	1055	1055	0
133	20231218	171400	184124355	1055	1055	1055	1055	0
134	20231218	171300	184124355	1055	1055	1055	1055	0
135	20231218	171200	184124355	1055	1055	1055	1055	0
136	20231218	171100	184124355	1055	1055	1055	1055	0
137	20231218	171000	184124355	1055	1055	1055	1055	0
138	20231218	170900	184124355	1055	1055	1055	1055	0
139	20231218	170800	184124355	1055	1055	1055	1055	0
140	20231218	170700	184124355	1055	1055	1055	1055	0
141	20231218	170600	184124355	1055	1055	1055	1055	0
142	20231218	170500	184124355	1055	1055	1055	1055	0
143	20231218	170400	184124355	1055	1055	1055	1055	0
144	20231218	170300	184124355	1055	1055	1055	1055	0
145	20231218	170200	184124355	1055	1055	1055	1055	0
146	20231218	170100	184124355	1055	1055	1055	1055	0
147	20231218	170000	184124355	1055	1055	1055	1055	0
148	20231218	165900	184124355	1055	1055	1055	1055	0
149	20231218	165800	184124355	1055	1055	1055	1055	0
150	20231218	165700	184124355	1055	1055	1055	1055	0
151	20231218	165600	184124355	1055	1055	1055	1055	0
152	20231218	165500	184124355	1055	1055	1055	1055	4568
153	20231218	165400	184124355	1055	1055	1055	1055	0
154	20231218	165300	184124355	1055	1055	1055	1055	0
155	20231218	165200	184124355	1055	1055	1055	1055	0
156	20231218	165100	184124355	1055	1055	1055	1055	0
157	20231218	165000	184124355	1055	1055	1055	1055	0
158	20231218	164900	184124355	1055	1055	1055	1055	0
159	20231218	164800	184124355	1055	1055	1055	1055	0
160	20231218	164700	184124355	1055	1055	1055	1055	0
161	20231218	164600	184124355	1055	1055	1055	1055	0
162	20231218	164500	184124355	1055	1055	1055	1055	0
163	20231218	164400	184124355	1055	1055	1055	1055	0
164	20231218	164300	184124355	1055	1055	1055	1055	0
165	20231218	164200	184124355	1055	1055	1055	1055	0
166	20231218	164100	184124355	1055	1055	1055	1055	0
167	20231218	164000	184124355	1055	1055	1055	1055	0
168	20231218	163900	184124355	1055	1055	1055	1055	0
169	20231218	163800	184124355	1055	1055	1055	1055	0
170	20231218	163700	184124355	1055	1055	1055	1055	0
171	20231218	163600	184124355	1055	1055	1055	1055	0
172	20231218	163500	184124355	1055	1055	1055	1055	0
173	20231218	163400	184124355	1055	1055	1055	1055	0
174	20231218	163300	184124355	1055	1055	1055	1055	0
175	20231218	163200	184124355	1055	1055	1055	1055	0
176	20231218	163100	184124355	1055	1055	1055	1055	0
177	20231218	163000	184124355	1055	1055	1055	1055	0
178	20231218	162900	184124355	1055	1055	1055	1055	0
179	20231218	162800	184124355	1055	1055	1055	1055	0
180	20231218	162700	184124355	1055	1055	1055	1055	0
181	20231218	162600	184124355	1055	1055	1055	1055	0
182	20231218	162500	184124355	1055	1055	1055	1055	4568
183	20231218	162400	184124355	1055	1055	1055	1055	0
184	20231218	162300	184124355	1055	1055	1055	1055	0
185	20231218	162200	184124355	1055	1055	1055	1055	0
186	20231218	162100	184124355	1055	1055	1055	1055	0
187	20231218	162000	184124355	1055	1055	1055	1055	0
188	20231218	161900	184124355	1055	1055	1055	1055	0
189	20231218	161800	184124355	1055	1055	1055	1055	0
190	20231218	161700	184124355	1055	1055	1055	1055	0
191	20231218	161600	184124355	1055	1055	1055	1055	0
192	20231218	161500	184124355	1055	1055	1055	1055	0
193	20231218	161400	184124355	1055	1055	1055	1055	0
194	20231218	161300	184124355	1055	1055	1055	1055	0
195	20231218	161200	184124355	1055	1055	1055	1055	0
196	20231218	161100	184124355	1055	1055	1055	1055	0
197	20231218	161000	184124355	1055	1055	1055	1055	0
198	20231218	160900	184124355	1055	1055	1055	1055	0
199	20231218	160800	184124355	1055	1055	1055	1055	0
200	20231218	160700	184124355	1055	1055	1055	1055	0
201	20231218	160600	184124355	1055	1055	1055	1055	0
202	20231218	160500	184124355	1055	1055	1055	1055	0
203	20231218	160400	184124355	1055	1055	1055	1055	0
204	20231218	160300	184124355	1055	1055	1055	1055	0
205	20231218	160200	184124355	1055	1055	1055	1055	0
206	20231218	160100	184124355	1055	1055	1055	1055	0
207	20231218	160000	184124355	1055	1055	1055	1055	0
208	20231218	155900	184124355	1055	1055	1055	1055	0
209	20231218	155800	184124355	1055	1055	1055	1055	0
210	20231218	155700	184124355	1055	1055	1055	1055	0
211	20231218	155600	184124355	1055	1055	1055	1055	0
212	20231218	155500	184124355	1055	1055	1055	1055	4568
213	20231218	155400	184124355	1055	1055	1055	1055	0
214	20231218	155300	184124355	1055	1055	1055	1055	0
215	20231218	155200	184124355	1055	1055	1055	1055	0
216	20231218	155100	184124355	1055	1055	1055	1055	0
217	20231218	155000	184124355	1055	1055	1055	1055	0
218	20231218	154900	184124355	1055	1055	1055	1055	0
219	20231218	154800	184124355	1055	1055	1055	1055	0
220	20231218	154700	184124355	1055	1055	1055	1055	0
221	20231218	154600	184124355	1055	1055	1055	1055	0
222	20231218	154500	184124355	1055	1055	1055	1055	0
223	20231218	154400	184124355	1055	1055	1055	1055	0
224	20231218	154300	184124355	1055	1055	1055	1055	0
225	20231218	154200	184124355	1055	1055	1055	1055	0
226	20231218	154100	184124355	1055	1055	1055	1055	0
227	20231218	154000	184124355	1055	1055	1055	1055	0
228	20231218	153900	184124355	1055	1055	1055	1055	0
229	20231218	153800	184124355	1055	1055	1055	1055	0
230	20231218	153700	184124355	1055	1055	1055	1055	0
231	20231218	153600	184124355	1055	1055	1055	1055	0
232	20231218	153500	184124355	1055	1055	1055	1055	0
233	20231218	153400	184124355	1055	1055	1055	1055	0
234	20231218	153300	184124355	1055	1055	1055	1055	0
235	20231218	153200	184124355	1055	1055	1055	1055	0
236	20231218	153100	184124355	1055	1055	1055	1055	0
237	20231218	153000	184124355	1055	1055	1055	1055	4568
238	20231218	152900	179305115	1055	1055	1055	1055	0
239	20231218	152800	179305115	1055	1055	1055	1055	0
240	20231218	152700	179305115	1055	1055	1055	1055	0
241	20231218	152600	179305115	1055	1055	1055	1055	0
242	20231218	152500	179305115	1055	1055	1055	1055	0
243	20231218	152400	179305115	1055	1055	1055	1055	0
244	20231218	152300	179305115	1055	1055	1055	1055	0
245	20231218	152200	179305115	1055	1055	1055	1055	0
246	20231218	152100	179305115	1055	1055	1055	1055	0
247	20231218	152000	179305115	1055	1055	1055	1055	0
248	20231218	151900	179305115	1055	1055	1057	1055	3090
249	20231218	151800	176045163	1057	1056	1057	1055	2000
250	20231218	151700	173933388	1055	1055	1055	1055	139
251	20231218	151600	173786743	1055	1056	1056	1055	1499
252	20231218	151500	172204242	1055	1055	1056	1055	1017
253	20231218	151400	171131306	1055	1055	1056	1055	3773
254	20231218	151300	167150192	1056	1056	1056	1056	0
255	20231218	151200	167150192	1056	1056	1056	1056	1
256	20231218	151100	167149136	1056	1056	1056	1056	0
257	20231218	151000	167149136	1056	1056	1056	1056	1264
258	20231218	150900	165814352	1055	1055	1055	1055	0
259	20231218	150800	165814352	1055	1055	1055	1055	0
260	20231218	150700	165814352	1055	1055	1055	1055	0
261	20231218	150600	165814352	1055	1055	1055	1055	4
262	20231218	150500	165810132	1055	1055	1055	1055	37
263	20231218	150400	165771097	1055	1055	1055	1055	401
264	20231218	150300	165348042	1055	1055	1055	1055	830
265	20231218	150200	164472392	1055	1055	1055	1055	0
266	20231218	150100	164472392	1055	1055	1055	1055	6
267	20231218	150000	164466062	1055	1055	1055	1055	713
268	20231218	145900	163713847	1055	1055	1055	1055	103
269	20231218	145800	163605182	1055	1056	1056	1055	1030
270	20231218	145700	162518502	1056	1056	1056	1056	0
271	20231218	145600	162518502	1056	1056	1056	1056	0
272	20231218	145500	162518502	1056	1056	1056	1056	0
273	20231218	145400	162518502	1056	1056	1056	1056	0
274	20231218	145300	162518502	1056	1056	1056	1056	0
275	20231218	145200	162518502	1056	1056	1056	1056	50
276	20231218	145100	162465702	1055	1055	1055	1055	0
277	20231218	145000	162465702	1055	1055	1055	1055	106
278	20231218	144900	162353872	1056	1056	1056	1056	23
279	20231218	144800	162329584	1056	1056	1056	1056	0
280	20231218	144700	162329584	1056	1056	1056	1056	0
281	20231218	144600	162329584	1056	1056	1056	1056	11
282	20231218	144500	162317968	1057	1057	1057	1057	0
283	20231218	144400	162317968	1057	1057	1057	1057	61
284	20231218	144300	162253491	1058	1058	1058	1058	0
285	20231218	144200	162253491	1058	1058	1058	1058	1
286	20231218	144100	162252433	1058	1058	1058	1058	1
287	20231218	144000	162251375	1057	1057	1057	1057	0
288	20231218	143900	162251375	1057	1057	1057	1057	90
289	20231218	143800	162156245	1058	1058	1058	1058	0
290	20231218	143700	162156245	1058	1058	1058	1058	48
291	20231218	143600	162105461	1058	1058	1058	1058	152
292	20231218	143500	161944645	1057	1057	1057	1057	9
293	20231218	143400	161935132	1057	1057	1057	1057	0
294	20231218	143300	161935132	1057	1057	1057	1057	0
295	20231218	143200	161935132	1057	1057	1057	1057	1000
296	20231218	143100	160878132	1057	1055	1057	1055	1157
297	20231218	143000	159655213	1057	1057	1057	1057	0
298	20231218	142900	159655213	1057	1057	1057	1057	0
299	20231218	142800	159655213	1057	1057	1057	1057	0
300	20231218	142700	159655213	1057	1057	1057	1057	0
301	20231218	142600	159655213	1057	1057	1057	1057	11
302	20231218	142500	159643586	1057	1056	1057	1056	2174
303	20231218	142400	157347722	1056	1056	1056	1056	100
304	20231218	142300	157242122	1056	1056	1056	1056	51
305	20231218	142200	157188266	1056	1056	1056	1056	8
306	20231218	142100	157179818	1055	1055	1055	1055	671
307	20231218	142000	156471913	1055	1055	1055	1055	666
308	20231218	141900	155769283	1056	1056	1056	1056	0
309	20231218	141800	155769283	1056	1056	1056	1056	0
310	20231218	141700	155769283	1056	1056	1056	1056	1
311	20231218	141600	155768227	1055	1055	1055	1055	1500
312	20231218	141500	154185727	1056	1056	1056	1056	1000
313	20231218	141400	153129727	1055	1055	1055	1055	120
314	20231218	141300	153003127	1055	1055	1055	1055	0
315	20231218	141200	153003127	1055	1055	1055	1055	0
316	20231218	141100	153003127	1055	1055	1055	1055	749
317	20231218	141000	152212932	1055	1055	1055	1055	0
318	20231218	140900	152212932	1055	1055	1055	1055	0
319	20231218	140800	152212932	1055	1055	1055	1055	500
320	20231218	140700	151685432	1054	1054	1054	1054	0
321	20231218	140600	151685432	1054	1054	1054	1054	592
322	20231218	140500	151061464	1054	1054	1054	1054	2755
323	20231218	140400	148157694	1054	1053	1054	1053	28
324	20231218	140300	148128184	1054	1054	1054	1054	219
325	20231218	140200	147897358	1054	1054	1054	1054	0
326	20231218	140100	147897358	1054	1054	1054	1054	0
327	20231218	140000	147897358	1054	1054	1054	1054	1326
328	20231218	135900	146499754	1053	1053	1053	1053	706
329	20231218	135800	145756336	1053	1053	1053	1053	0
330	20231218	135700	145756336	1053	1053	1053	1053	0
331	20231218	135600	145756336	1053	1053	1053	1053	0
332	20231218	135500	145756336	1053	1053	1053	1053	0
333	20231218	135400	145756336	1053	1053	1053	1053	0
334	20231218	135300	145756336	1053	1053	1053	1053	10
335	20231218	135200	145745806	1053	1053	1053	1053	0
336	20231218	135100	145745806	1053	1053	1053	1053	0
337	20231218	135000	145745806	1053	1053	1053	1053	1027
338	20231218	134900	144664375	1056	1053	1056	1053	2351
339	20231218	134800	142188769	1053	1053	1053	1053	0
340	20231218	134700	142188769	1053	1053	1053	1053	7
341	20231218	134600	142181398	1055	1055	1055	1055	3200
342	20231218	134500	138805398	1053	1053	1053	1053	1100
343	20231218	134400	137647098	1054	1054	1054	1054	0
344	20231218	134300	137647098	1054	1054	1054	1054	1340
345	20231218	134200	136234738	1054	1054	1054	1054	110
346	20231218	134100	136118798	1054	1054	1054	1054	921
347	20231218	134000	135148064	1053	1053	1053	1053	0
348	20231218	133900	135148064	1053	1054	1054	1053	101
349	20231218	133800	135041617	1054	1054	1054	1054	0
350	20231218	133700	135041617	1054	1054	1054	1054	578
351	20231218	133600	134432405	1054	1054	1054	1054	7
352	20231218	133500	134425027	1055	1054	1055	1054	117
353	20231218	133400	134301708	1054	1054	1054	1054	0
354	20231218	133300	134301708	1054	1054	1054	1054	0
355	20231218	133200	134301708	1054	1054	1054	1054	20
356	20231218	133100	134280628	1054	1054	1054	1054	332
357	20231218	133000	133930700	1054	1054	1054	1054	212
358	20231218	132900	133707252	1054	1054	1054	1054	0
359	20231218	132800	133707252	1054	1054	1054	1054	0
360	20231218	132700	133707252	1054	1056	1056	1054	221
361	20231218	132600	133473918	1056	1054	1056	1054	873
362	20231218	132500	132553772	1055	1054	1055	1054	572
363	20231218	132400	131950866	1054	1054	1054	1054	0
364	20231218	132300	131950866	1054	1056	1056	1054	6
365	20231218	132200	131944540	1054	1054	1054	1054	500
366	20231218	132100	131417540	1054	1054	1054	1054	0
367	20231218	132000	131417540	1054	1054	1054	1054	0
368	20231218	131900	131417540	1054	1054	1054	1054	0
369	20231218	131800	131417540	1054	1054	1054	1054	94
370	20231218	131700	131318464	1055	1055	1055	1055	0
371	20231218	131600	131318464	1055	1055	1055	1055	0
372	20231218	131500	131318464	1055	1055	1055	1055	0
373	20231218	131400	131318464	1055	1055	1055	1055	0
374	20231218	131300	131318464	1055	1055	1055	1055	100
375	20231218	131200	131212964	1055	1055	1055	1055	0
376	20231218	131100	131212964	1055	1056	1056	1055	4
377	20231218	131000	131208743	1054	1054	1056	1054	160
378	20231218	130900	131040101	1054	1054	1054	1054	0
379	20231218	130800	131040101	1054	1054	1054	1054	61
380	20231218	130700	130975807	1054	1054	1054	1054	1500
381	20231218	130600	129394807	1054	1056	1056	1054	501
382	20231218	130500	128866751	1054	1054	1054	1054	0
383	20231218	130400	128866751	1054	1054	1054	1054	148
384	20231218	130300	128710759	1054	1056	1056	1054	20
385	20231218	130200	128689677	1054	1054	1054	1054	20
386	20231218	130100	128668597	1054	1054	1054	1054	2510
387	20231218	130000	126023057	1054	1054	1054	1054	1115
388	20231218	125900	124847847	1056	1056	1056	1054	12
389	20231218	125800	124835195	1054	1054	1054	1054	53
390	20231218	125700	124779333	1055	1055	1055	1055	1
391	20231218	125600	124778278	1056	1055	1056	1054	36
392	20231218	125500	124740314	1055	1055	1055	1055	48
393	20231218	125400	124689674	1055	1055	1055	1055	0
394	20231218	125300	124689674	1055	1055	1055	1055	20
395	20231218	125200	124668574	1055	1055	1055	1055	300
396	20231218	125100	124352074	1055	1055	1055	1055	30
397	20231218	125000	124320424	1054	1054	1054	1054	0
398	20231218	124900	124320424	1054	1054	1054	1054	0
399	20231218	124800	124320424	1054	1055	1055	1054	85
400	20231218	124700	124230750	1055	1055	1055	1055	0
401	20231218	124600	124230750	1055	1054	1055	1054	2457
402	20231218	124500	121641070	1055	1055	1055	1055	105
403	20231218	124400	121530295	1055	1056	1056	1055	540
404	20231218	124300	120960095	1056	1054	1056	1054	581
405	20231218	124200	120347431	1056	1056	1056	1056	0
406	20231218	124100	120347431	1056	1056	1056	1056	473
407	20231218	124000	119847943	1056	1056	1056	1056	5
408	20231218	123900	119842663	1056	1056	1056	1056	1
409	20231218	123800	119841607	1056	1056	1056	1056	0
410	20231218	123700	119841607	1056	1056	1056	1056	0
411	20231218	123600	119841607	1056	1056	1056	1056	0
412	20231218	123500	119841607	1056	1056	1056	1056	0
413	20231218	123400	119841607	1056	1056	1056	1056	0
414	20231218	123300	119841607	1056	1056	1056	1056	1
415	20231218	123200	119840551	1054	1054	1054	1054	0
416	20231218	123100	119840551	1054	1056	1056	1054	16
417	20231218	123000	119823685	1054	1054	1054	1054	730
418	20231218	122900	119054265	1056	1056	1056	1056	0
419	20231218	122800	119054265	1056	1056	1056	1056	0
420	20231218	122700	119054265	1056	1056	1056	1056	0
421	20231218	122600	119054265	1056	1056	1056	1056	0
422	20231218	122500	119054265	1056	1056	1056	1056	0
423	20231218	122400	119054265	1056	1056	1056	1056	220
424	20231218	122300	118821945	1056	1056	1056	1056	1
425	20231218	122200	118820889	1054	1054	1054	1054	0
426	20231218	122100	118820889	1054	1054	1054	1054	412
427	20231218	122000	118386641	1054	1054	1054	1054	100
428	20231218	121900	118281241	1054	1054	1054	1054	0
429	20231218	121800	118281241	1054	1054	1054	1054	0
430	20231218	121700	118281241	1054	1054	1054	1054	302
431	20231218	121600	117962933	1054	1054	1054	1054	0
432	20231218	121500	117962933	1054	1054	1054	1054	0
433	20231218	121400	117962933	1054	1054	1054	1054	0
434	20231218	121300	117962933	1054	1054	1054	1054	0
435	20231218	121200	117962933	1054	1054	1054	1054	0
436	20231218	121100	117962933	1054	1056	1056	1054	95
437	20231218	121000	117862801	1053	1053	1053	1053	0
438	20231218	120900	117862801	1053	1053	1053	1053	0
439	20231218	120800	117862801	1053	1053	1053	1053	0
440	20231218	120700	117862801	1053	1054	1054	1053	1256
441	20231218	120600	116539195	1056	1054	1056	1054	95
442	20231218	120500	116439063	1054	1054	1054	1054	0
443	20231218	120400	116439063	1054	1054	1054	1054	0
444	20231218	120300	116439063	1054	1054	1054	1054	28
445	20231218	120200	116409551	1054	1054	1054	1054	0
446	20231218	120100	116409551	1054	1054	1054	1054	5
447	20231218	120000	116404281	1055	1055	1055	1055	0
448	20231218	115900	116404281	1055	1055	1055	1054	304
449	20231218	115800	116083655	1056	1056	1056	1056	0
450	20231218	115700	116083655	1056	1056	1056	1056	0
451	20231218	115600	116083655	1056	1056	1056	1056	0
452	20231218	115500	116083655	1056	1056	1056	1056	0
453	20231218	115400	116083655	1056	1056	1056	1054	11
454	20231218	115300	116072049	1056	1056	1056	1056	1
455	20231218	115200	116070993	1054	1056	1056	1054	29
456	20231218	115100	116040425	1056	1056	1056	1056	1
457	20231218	115000	116039369	1054	1054	1054	1054	21
458	20231218	114900	116017235	1054	1054	1054	1054	15
459	20231218	114800	116001425	1054	1054	1054	1054	681
460	20231218	114700	115283651	1054	1054	1054	1054	0
461	20231218	114600	115283651	1054	1054	1054	1054	53
462	20231218	114500	115227789	1056	1056	1056	1056	0
463	20231218	114400	115227789	1056	1054	1056	1054	6
464	20231218	114300	115221463	1056	1054	1056	1054	86
465	20231218	114200	115130817	1054	1054	1054	1054	0
466	20231218	114100	115130817	1054	1054	1054	1054	9
467	20231218	114000	115121331	1055	1055	1055	1055	0
468	20231218	113900	115121331	1055	1055	1055	1055	0
469	20231218	113800	115121331	1055	1055	1055	1055	3
470	20231218	113700	115118166	1055	1056	1056	1054	122
471	20231218	113600	114989480	1054	1054	1054	1054	2
472	20231218	113500	114987372	1055	1054	1058	1054	16
473	20231218	113400	114970474	1058	1058	1058	1058	1
474	20231218	113300	114969416	1053	1053	1053	1053	334
475	20231218	113200	114617714	1058	1058	1058	1058	0
476	20231218	113100	114617714	1058	1058	1058	1058	1
477	20231218	113000	114616656	1053	1057	1057	1052	6501
478	20231218	112900	107760254	1058	1057	1058	1057	201
479	20231218	112800	107547796	1057	1057	1057	1057	94
480	20231218	112700	107448438	1057	1057	1057	1057	0
481	20231218	112600	107448438	1057	1057	1057	1057	0
482	20231218	112500	107448438	1057	1058	1058	1057	6
483	20231218	112400	107442095	1058	1058	1058	1058	0
484	20231218	112300	107442095	1058	1058	1058	1058	0
485	20231218	112200	107442095	1058	1058	1058	1058	0
486	20231218	112100	107442095	1058	1058	1058	1058	1100
487	20231218	112000	106278295	1058	1058	1058	1058	0
488	20231218	111900	106278295	1058	1058	1058	1058	5
489	20231218	111800	106273005	1058	1058	1058	1058	10
490	20231218	111700	106262425	1059	1059	1059	1058	296
491	20231218	111600	105949215	1058	1059	1059	1058	3418
492	20231218	111500	102332902	1058	1059	1059	1058	10550
493	20231218	111400	91170452	1059	1059	1059	1059	20
494	20231218	111300	91149272	1059	1059	1059	1059	0
495	20231218	111200	91149272	1059	1059	1059	1059	40
496	20231218	111100	91106912	1058	1058	1058	1058	0
497	20231218	111000	91106912	1058	1058	1058	1058	0
498	20231218	110900	91106912	1058	1058	1058	1058	0
499	20231218	110800	91106912	1058	1058	1058	1058	1801
500	20231218	110700	89201454	1059	1059	1059	1059	8
501	20231218	110600	89192982	1058	1058	1058	1058	0
502	20231218	110500	89192982	1058	1058	1058	1058	0
503	20231218	110400	89192982	1058	1058	1058	1058	0
504	20231218	110300	89192982	1058	1058	1058	1058	0
505	20231218	110200	89192982	1058	1058	1058	1058	0
506	20231218	110100	89192982	1058	1058	1058	1058	1228
507	20231218	110000	87893758	1059	1059	1059	1059	3
508	20231218	105900	87890581	1059	1059	1059	1059	10
509	20231218	105800	87879991	1059	1059	1059	1059	0
510	20231218	105700	87879991	1059	1059	1059	1059	200
511	20231218	105600	87668191	1058	1058	1058	1058	2412
512	20231218	105500	85116295	1058	1058	1058	1058	0
513	20231218	105400	85116295	1058	1058	1058	1058	0
514	20231218	105300	85116295	1058	1058	1058	1058	9
515	20231218	105200	85106773	1058	1058	1058	1058	0
516	20231218	105100	85106773	1058	1058	1058	1058	0
517	20231218	105000	85106773	1058	1056	1058	1056	3
518	20231218	104900	85103603	1058	1058	1058	1058	1
519	20231218	104800	85102545	1057	1057	1057	1057	1035
520	20231218	104700	84008550	1057	1057	1057	1057	0
521	20231218	104600	84008550	1057	1057	1057	1057	857
522	20231218	104500	83102701	1057	1056	1057	1056	4
523	20231218	104400	83098475	1057	1057	1057	1057	0
524	20231218	104300	83098475	1057	1057	1057	1057	0
525	20231218	104200	83098475	1057	1057	1057	1057	0
526	20231218	104100	83098475	1057	1057	1057	1057	299
527	20231218	104000	82782432	1056	1056	1056	1056	80
528	20231218	103900	82697952	1056	1056	1056	1056	1
529	20231218	103800	82696896	1055	1055	1055	1055	2
530	20231218	103700	82694786	1054	1054	1054	1054	0
531	20231218	103600	82694786	1054	1054	1054	1054	0
532	20231218	103500	82694786	1054	1054	1054	1054	0
533	20231218	103400	82694786	1054	1054	1054	1054	0
534	20231218	103300	82694786	1054	1054	1054	1054	0
535	20231218	103200	82694786	1054	1055	1055	1054	74
536	20231218	103100	82616777	1055	1055	1055	1055	0
537	20231218	103000	82616777	1055	1055	1055	1055	200
538	20231218	102900	82405777	1055	1055	1055	1055	709
539	20231218	102800	81657782	1055	1055	1055	1055	100
540	20231218	102700	81552282	1055	1055	1055	1055	254
541	20231218	102600	81284312	1053	1053	1053	1053	2003
542	20231218	102500	79175153	1053	1053	1053	1053	0
543	20231218	102400	79175153	1053	1053	1053	1053	0
544	20231218	102300	79175153	1053	1053	1053	1053	0
545	20231218	102200	79175153	1053	1053	1053	1053	311
546	20231218	102100	78847670	1053	1053	1053	1053	0
547	20231218	102000	78847670	1053	1053	1053	1053	1
548	20231218	101900	78846617	1053	1053	1053	1053	0
549	20231218	101800	78846617	1053	1053	1053	1053	0
550	20231218	101700	78846617	1053	1053	1053	1053	1434
551	20231218	101600	77336615	1054	1054	1054	1054	1
552	20231218	101500	77335561	1053	1053	1053	1053	0
553	20231218	101400	77335561	1053	1053	1053	1053	0
554	20231218	101300	77335561	1053	1053	1053	1053	4
555	20231218	101200	77331349	1054	1054	1054	1054	5115
556	20231218	101100	71940139	1054	1053	1054	1053	6097
557	20231218	101000	65514112	1053	1053	1053	1053	0
558	20231218	100900	65514112	1053	1053	1053	1053	1
559	20231218	100800	65513059	1052	1052	1052	1051	400
560	20231218	100700	65092459	1051	1051	1051	1051	0
561	20231218	100600	65092459	1051	1051	1051	1051	2791
562	20231218	100500	62159118	1050	1051	1051	1050	1554
563	20231218	100400	60527414	1051	1052	1052	1051	7185
564	20231218	100300	52974078	1052	1053	1053	1052	4106
565	20231218	100200	48652863	1053	1054	1054	1053	655
566	20231218	100100	47963098	1054	1054	1054	1053	71
567	20231218	100000	47888314	1053	1053	1053	1053	6
568	20231218	095900	47881996	1054	1054	1054	1054	191
569	20231218	095800	47680682	1055	1055	1055	1055	0
570	20231218	095700	47680682	1055	1055	1055	1055	20
571	20231218	095600	47659582	1055	1052	1055	1052	3052
572	20231218	095500	44448725	1055	1053	1055	1052	5001
573	20231218	095400	39182918	1052	1052	1052	1052	32
574	20231218	095300	39149254	1052	1052	1052	1052	6448
575	20231218	095200	32365958	1052	1055	1055	1052	4733
576	20231218	095100	27382721	1054	1054	1054	1054	2936
577	20231218	095000	24288177	1054	1055	1055	1054	293
578	20231218	094900	23979304	1055	1055	1055	1055	876
579	20231218	094800	23055124	1056	1057	1057	1056	5262
580	20231218	094700	17496435	1057	1057	1057	1057	100
581	20231218	094600	17390735	1057	1056	1057	1056	10
582	20231218	094500	17380166	1058	1056	1060	1056	36
583	20231218	094400	17342128	1056	1059	1059	1056	3622
584	20231218	094300	13512558	1060	1060	1060	1060	23
585	20231218	094200	13488178	1060	1060	1060	1060	0
586	20231218	094100	13488178	1060	1060	1060	1060	27
587	20231218	094000	13459558	1060	1060	1060	1060	46
588	20231218	093900	13410798	1060	1060	1060	1060	3
589	20231218	093800	13407618	1056	1060	1060	1056	659
590	20231218	093700	12710104	1062	1062	1062	1062	0
591	20231218	093600	12710104	1062	1062	1062	1062	0
592	20231218	093500	12710104	1062	1062	1062	1062	150
593	20231218	093400	12550804	1062	1062	1062	1062	1
594	20231218	093300	12549742	1063	1063	1063	1063	2
595	20231218	093200	12547616	1058	1058	1058	1058	205
596	20231218	093100	12330726	1063	1063	1063	1063	0
597	20231218	093000	12330726	1063	1063	1063	1063	40
598	20231218	092900	12288206	1063	1063	1063	1063	5
599	20231218	092800	12282891	1063	1063	1063	1063	1
600	20231218	092700	12281828	1058	1058	1058	1058	0
601	20231218	092600	12281828	1058	1058	1058	1058	144
602	20231218	092500	12129476	1057	1057	1057	1057	180
603	20231218	092400	11939216	1064	1064	1064	1064	460
604	20231218	092300	11449776	1057	1058	1058	1057	680
605	20231218	092200	10730716	1065	1062	1065	1062	1035
606	20231218	092100	9630636	1058	1059	1059	1058	2095
607	20231218	092000	7414106	1060	1060	1060	1060	87
608	20231218	091900	7321886	1060	1060	1060	1060	28
609	20231218	091800	7292206	1060	1061	1061	1060	18
610	20231218	091700	7273124	1064	1064	1064	1064	0
611	20231218	091600	7273124	1064	1064	1064	1064	1
612	20231218	091500	7272060	1060	1060	1060	1060	200
613	20231218	091400	7060060	1060	1062	1062	1060	1014
614	20231218	091300	5984492	1063	1063	1064	1062	184
615	20231218	091200	5789078	1062	1062	1062	1062	42
616	20231218	091100	5744474	1062	1062	1062	1062	63
617	20231218	091000	5677568	1062	1061	1062	1061	2
618	20231218	090900	5675445	1061	1058	1061	1058	396
619	20231218	090800	5256472	1057	1056	1057	1056	1010
620	20231218	090700	4189902	1057	1057	1057	1057	11
621	20231218	090600	4178275	1057	1057	1057	1057	0
622	20231218	090500	4178275	1057	1058	1058	1057	865
623	20231218	090400	3263867	1059	1059	1059	1059	13
624	20231218	090300	3250100	1060	1060	1060	1060	180
625	20231218	090200	3059300	1060	1060	1060	1060	471
626	20231218	090100	2560040	1060	1065	1065	1060	1609
627	20231218	090000	852000	1065	1065	1065	1065	800