KissMeData/068330/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194400	28902860	1360	1360	1360	1360	823
3	20231213	194300	28902860	1360	1360	1360	1360	0
4	20231213	194200	28902860	1360	1360	1360	1360	0
5	20231213	194100	28902860	1360	1360	1360	1360	0
6	20231213	194000	28902860	1360	1360	1360	1360	0
7	20231213	193900	28902860	1360	1360	1360	1360	0
8	20231213	193800	28902860	1360	1360	1360	1360	0
9	20231213	193700	28902860	1360	1360	1360	1360	0
10	20231213	193600	28902860	1360	1360	1360	1360	0
11	20231213	193500	28902860	1360	1360	1360	1360	0
12	20231213	193400	28902860	1360	1360	1360	1360	0
13	20231213	193300	28902860	1360	1360	1360	1360	0
14	20231213	193200	28902860	1360	1360	1360	1360	0
15	20231213	193100	28902860	1360	1360	1360	1360	0
16	20231213	193000	28902860	1360	1360	1360	1360	0
17	20231213	192900	28902860	1360	1360	1360	1360	0
18	20231213	192800	28902860	1360	1360	1360	1360	0
19	20231213	192700	28902860	1360	1360	1360	1360	0
20	20231213	192600	28902860	1360	1360	1360	1360	0
21	20231213	192500	28902860	1360	1360	1360	1360	0
22	20231213	192400	28902860	1360	1360	1360	1360	0
23	20231213	192300	28902860	1360	1360	1360	1360	0
24	20231213	192200	28902860	1360	1360	1360	1360	0
25	20231213	192100	28902860	1360	1360	1360	1360	0
26	20231213	192000	28902860	1360	1360	1360	1360	0
27	20231213	191900	28902860	1360	1360	1360	1360	0
28	20231213	191800	28902860	1360	1360	1360	1360	0
29	20231213	191700	28902860	1360	1360	1360	1360	0
30	20231213	191600	28902860	1360	1360	1360	1360	0
31	20231213	191500	28902860	1360	1360	1360	1360	0
32	20231213	191400	28902860	1360	1360	1360	1360	823
33	20231213	191300	28902860	1360	1360	1360	1360	0
34	20231213	191200	28902860	1360	1360	1360	1360	0
35	20231213	191100	28902860	1360	1360	1360	1360	0
36	20231213	191000	28902860	1360	1360	1360	1360	0
37	20231213	190900	28902860	1360	1360	1360	1360	0
38	20231213	190800	28902860	1360	1360	1360	1360	0
39	20231213	190700	28902860	1360	1360	1360	1360	0
40	20231213	190600	28902860	1360	1360	1360	1360	0
41	20231213	190500	28902860	1360	1360	1360	1360	0
42	20231213	190400	28902860	1360	1360	1360	1360	0
43	20231213	190300	28902860	1360	1360	1360	1360	0
44	20231213	190200	28902860	1360	1360	1360	1360	0
45	20231213	190100	28902860	1360	1360	1360	1360	0
46	20231213	190000	28902860	1360	1360	1360	1360	0
47	20231213	185900	28902860	1360	1360	1360	1360	0
48	20231213	185800	28902860	1360	1360	1360	1360	0
49	20231213	185700	28902860	1360	1360	1360	1360	0
50	20231213	185600	28902860	1360	1360	1360	1360	0
51	20231213	185500	28902860	1360	1360	1360	1360	0
52	20231213	185400	28902860	1360	1360	1360	1360	0
53	20231213	185300	28902860	1360	1360	1360	1360	0
54	20231213	185200	28902860	1360	1360	1360	1360	0
55	20231213	185100	28902860	1360	1360	1360	1360	0
56	20231213	185000	28902860	1360	1360	1360	1360	0
57	20231213	184900	28902860	1360	1360	1360	1360	0
58	20231213	184800	28902860	1360	1360	1360	1360	0
59	20231213	184700	28902860	1360	1360	1360	1360	0
60	20231213	184600	28902860	1360	1360	1360	1360	0
61	20231213	184500	28902860	1360	1360	1360	1360	0
62	20231213	184400	28902860	1360	1360	1360	1360	823
63	20231213	184300	28902860	1360	1360	1360	1360	0
64	20231213	184200	28902860	1360	1360	1360	1360	0
65	20231213	184100	28902860	1360	1360	1360	1360	0
66	20231213	184000	28902860	1360	1360	1360	1360	0
67	20231213	183900	28902860	1360	1360	1360	1360	0
68	20231213	183800	28902860	1360	1360	1360	1360	0
69	20231213	183700	28902860	1360	1360	1360	1360	0
70	20231213	183600	28902860	1360	1360	1360	1360	0
71	20231213	183500	28902860	1360	1360	1360	1360	0
72	20231213	183400	28902860	1360	1360	1360	1360	0
73	20231213	183300	28902860	1360	1360	1360	1360	0
74	20231213	183200	28902860	1360	1360	1360	1360	0
75	20231213	183100	28902860	1360	1360	1360	1360	0
76	20231213	183000	28902860	1360	1360	1360	1360	0
77	20231213	182900	28902860	1360	1360	1360	1360	0
78	20231213	182800	28902860	1360	1360	1360	1360	0
79	20231213	182700	28902860	1360	1360	1360	1360	0
80	20231213	182600	28902860	1360	1360	1360	1360	0
81	20231213	182500	28902860	1360	1360	1360	1360	0
82	20231213	182400	28902860	1360	1360	1360	1360	0
83	20231213	182300	28902860	1360	1360	1360	1360	0
84	20231213	182200	28902860	1360	1360	1360	1360	0
85	20231213	182100	28902860	1360	1360	1360	1360	0
86	20231213	182000	28902860	1360	1360	1360	1360	0
87	20231213	181900	28902860	1360	1360	1360	1360	0
88	20231213	181800	28902860	1360	1360	1360	1360	0
89	20231213	181700	28902860	1360	1360	1360	1360	0
90	20231213	181600	28902860	1360	1360	1360	1360	0
91	20231213	181500	28902860	1360	1360	1360	1360	0
92	20231213	181400	28902860	1360	1360	1360	1360	823
93	20231213	181300	28902860	1360	1360	1360	1360	0
94	20231213	181200	28902860	1360	1360	1360	1360	0
95	20231213	181100	28902860	1360	1360	1360	1360	0
96	20231213	181000	28902860	1360	1360	1360	1360	0
97	20231213	180900	28902860	1360	1360	1360	1360	0
98	20231213	180800	28902860	1360	1360	1360	1360	0
99	20231213	180700	28902860	1360	1360	1360	1360	0
100	20231213	180600	28902860	1360	1360	1360	1360	0
101	20231213	180500	28902860	1360	1360	1360	1360	0
102	20231213	180400	28902860	1360	1360	1360	1360	0
103	20231213	180300	28902860	1360	1360	1360	1360	0
104	20231213	180200	28902860	1360	1360	1360	1360	0
105	20231213	180100	28902860	1360	1360	1360	1360	0
106	20231213	180000	28902860	1360	1360	1360	1360	0
107	20231213	175900	28902860	1360	1360	1360	1360	0
108	20231213	175800	28902860	1360	1360	1360	1360	0
109	20231213	175700	28902860	1360	1360	1360	1360	0
110	20231213	175600	28902860	1360	1360	1360	1360	0
111	20231213	175500	28902860	1360	1360	1360	1360	0
112	20231213	175400	28902860	1360	1360	1360	1360	0
113	20231213	175300	28902860	1360	1360	1360	1360	0
114	20231213	175200	28902860	1360	1360	1360	1360	0
115	20231213	175100	28902860	1360	1360	1360	1360	0
116	20231213	175000	28902860	1360	1360	1360	1360	0
117	20231213	174900	28902860	1360	1360	1360	1360	0
118	20231213	174800	28902860	1360	1360	1360	1360	0
119	20231213	174700	28902860	1360	1360	1360	1360	0
120	20231213	174600	28902860	1360	1360	1360	1360	0
121	20231213	174500	28902860	1360	1360	1360	1360	0
122	20231213	174400	28902860	1360	1360	1360	1360	823
123	20231213	174300	28902860	1360	1360	1360	1360	0
124	20231213	174200	28902860	1360	1360	1360	1360	0
125	20231213	174100	28902860	1360	1360	1360	1360	0
126	20231213	174000	28902860	1360	1360	1360	1360	0
127	20231213	173900	28902860	1360	1360	1360	1360	0
128	20231213	173800	28902860	1360	1360	1360	1360	0
129	20231213	173700	28902860	1360	1360	1360	1360	0
130	20231213	173600	28902860	1360	1360	1360	1360	0
131	20231213	173500	28902860	1360	1360	1360	1360	0
132	20231213	173400	28902860	1360	1360	1360	1360	0
133	20231213	173300	28902860	1360	1360	1360	1360	0
134	20231213	173200	28902860	1360	1360	1360	1360	0
135	20231213	173100	28902860	1360	1360	1360	1360	0
136	20231213	173000	28902860	1360	1360	1360	1360	0
137	20231213	172900	28902860	1360	1360	1360	1360	0
138	20231213	172800	28902860	1360	1360	1360	1360	0
139	20231213	172700	28902860	1360	1360	1360	1360	0
140	20231213	172600	28902860	1360	1360	1360	1360	0
141	20231213	172500	28902860	1360	1360	1360	1360	0
142	20231213	172400	28902860	1360	1360	1360	1360	0
143	20231213	172300	28902860	1360	1360	1360	1360	0
144	20231213	172200	28902860	1360	1360	1360	1360	0
145	20231213	172100	28902860	1360	1360	1360	1360	0
146	20231213	172000	28902860	1360	1360	1360	1360	0
147	20231213	171900	28902860	1360	1360	1360	1360	0
148	20231213	171800	28902860	1360	1360	1360	1360	0
149	20231213	171700	28902860	1360	1360	1360	1360	0
150	20231213	171600	28902860	1360	1360	1360	1360	0
151	20231213	171500	28902860	1360	1360	1360	1360	0
152	20231213	171400	28902860	1360	1360	1360	1360	823
153	20231213	171300	28902860	1360	1360	1360	1360	0
154	20231213	171200	28902860	1360	1360	1360	1360	0
155	20231213	171100	28902860	1360	1360	1360	1360	0
156	20231213	171000	28902860	1360	1360	1360	1360	0
157	20231213	170900	28902860	1360	1360	1360	1360	0
158	20231213	170800	28902860	1360	1360	1360	1360	0
159	20231213	170700	28902860	1360	1360	1360	1360	0
160	20231213	170600	28902860	1360	1360	1360	1360	0
161	20231213	170500	28902860	1360	1360	1360	1360	0
162	20231213	170400	28902860	1360	1360	1360	1360	0
163	20231213	170300	28902860	1360	1360	1360	1360	0
164	20231213	170200	28902860	1360	1360	1360	1360	0
165	20231213	170100	28902860	1360	1360	1360	1360	0
166	20231213	170000	28902860	1360	1360	1360	1360	0
167	20231213	165900	28902860	1360	1360	1360	1360	0
168	20231213	165800	28902860	1360	1360	1360	1360	0
169	20231213	165700	28902860	1360	1360	1360	1360	0
170	20231213	165600	28902860	1360	1360	1360	1360	0
171	20231213	165500	28902860	1360	1360	1360	1360	0
172	20231213	165400	28902860	1360	1360	1360	1360	0
173	20231213	165300	28902860	1360	1360	1360	1360	0
174	20231213	165200	28902860	1360	1360	1360	1360	0
175	20231213	165100	28902860	1360	1360	1360	1360	0
176	20231213	165000	28902860	1360	1360	1360	1360	0
177	20231213	164900	28902860	1360	1360	1360	1360	0
178	20231213	164800	28902860	1360	1360	1360	1360	0
179	20231213	164700	28902860	1360	1360	1360	1360	0
180	20231213	164600	28902860	1360	1360	1360	1360	0
181	20231213	164500	28902860	1360	1360	1360	1360	0
182	20231213	164400	28902860	1360	1360	1360	1360	823
183	20231213	164300	28902860	1360	1360	1360	1360	0
184	20231213	164200	28902860	1360	1360	1360	1360	0
185	20231213	164100	28902860	1360	1360	1360	1360	0
186	20231213	164000	28902860	1360	1360	1360	1360	0
187	20231213	163900	28902860	1360	1360	1360	1360	0
188	20231213	163800	28902860	1360	1360	1360	1360	0
189	20231213	163700	28902860	1360	1360	1360	1360	0
190	20231213	163600	28902860	1360	1360	1360	1360	0
191	20231213	163500	28902860	1360	1360	1360	1360	0
192	20231213	163400	28902860	1360	1360	1360	1360	0
193	20231213	163300	28902860	1360	1360	1360	1360	0
194	20231213	163200	28902860	1360	1360	1360	1360	0
195	20231213	163100	28902860	1360	1360	1360	1360	0
196	20231213	163000	28902860	1360	1360	1360	1360	0
197	20231213	162900	28902860	1360	1360	1360	1360	0
198	20231213	162800	28902860	1360	1360	1360	1360	0
199	20231213	162700	28902860	1360	1360	1360	1360	0
200	20231213	162600	28902860	1360	1360	1360	1360	0
201	20231213	162500	28902860	1360	1360	1360	1360	0
202	20231213	162400	28902860	1360	1360	1360	1360	0
203	20231213	162300	28902860	1360	1360	1360	1360	0
204	20231213	162200	28902860	1360	1360	1360	1360	0
205	20231213	162100	28902860	1360	1360	1360	1360	0
206	20231213	162000	28902860	1360	1360	1360	1360	0
207	20231213	161900	28902860	1360	1360	1360	1360	0
208	20231213	161800	28902860	1360	1360	1360	1360	0
209	20231213	161700	28902860	1360	1360	1360	1360	0
210	20231213	161600	28902860	1360	1360	1360	1360	0
211	20231213	161500	28902860	1360	1360	1360	1360	0
212	20231213	161400	28902860	1360	1360	1360	1360	823
213	20231213	161300	28902860	1360	1360	1360	1360	0
214	20231213	161200	28902860	1360	1360	1360	1360	0
215	20231213	161100	28902860	1360	1360	1360	1360	0
216	20231213	161000	28902860	1360	1360	1360	1360	0
217	20231213	160900	28902860	1360	1360	1360	1360	0
218	20231213	160800	28902860	1360	1360	1360	1360	0
219	20231213	160700	28902860	1360	1360	1360	1360	0
220	20231213	160600	28902860	1360	1360	1360	1360	0
221	20231213	160500	28902860	1360	1360	1360	1360	0
222	20231213	160400	28902860	1360	1360	1360	1360	0
223	20231213	160300	28902860	1360	1360	1360	1360	0
224	20231213	160200	28902860	1360	1360	1360	1360	0
225	20231213	160100	28902860	1360	1360	1360	1360	0
226	20231213	160000	28902860	1360	1360	1360	1360	0
227	20231213	155900	28902860	1360	1360	1360	1360	0
228	20231213	155800	28902860	1360	1360	1360	1360	0
229	20231213	155700	28902860	1360	1360	1360	1360	0
230	20231213	155600	28902860	1360	1360	1360	1360	0
231	20231213	155500	28902860	1360	1360	1360	1360	0
232	20231213	155400	28902860	1360	1360	1360	1360	0
233	20231213	155300	28902860	1360	1360	1360	1360	0
234	20231213	155200	28902860	1360	1360	1360	1360	0
235	20231213	155100	28902860	1360	1360	1360	1360	0
236	20231213	155000	28902860	1360	1360	1360	1360	0
237	20231213	154900	28902860	1360	1360	1360	1360	0
238	20231213	154800	28902860	1360	1360	1360	1360	0
239	20231213	154700	28902860	1360	1360	1360	1360	0
240	20231213	154600	28902860	1360	1360	1360	1360	0
241	20231213	154500	28902860	1360	1360	1360	1360	0
242	20231213	154400	28902860	1360	1360	1360	1360	823
243	20231213	154300	28902860	1360	1360	1360	1360	0
244	20231213	154200	28902860	1360	1360	1360	1360	0
245	20231213	154100	28902860	1360	1360	1360	1360	0
246	20231213	154000	28902860	1360	1360	1360	1360	0
247	20231213	153900	28902860	1360	1360	1360	1360	0
248	20231213	153800	28902860	1360	1360	1360	1360	0
249	20231213	153700	28902860	1360	1360	1360	1360	0
250	20231213	153600	28902860	1360	1360	1360	1360	0
251	20231213	153500	28902860	1360	1360	1360	1360	0
252	20231213	153400	28902860	1360	1360	1360	1360	0
253	20231213	153300	28902860	1360	1360	1360	1360	0
254	20231213	153200	28902860	1360	1360	1360	1360	0
255	20231213	153100	28902860	1360	1360	1360	1360	0
256	20231213	153000	28902860	1360	1360	1360	1360	823
257	20231213	152900	27783580	1366	1366	1366	1366	0
258	20231213	152800	27783580	1366	1366	1366	1366	0
259	20231213	152700	27783580	1366	1366	1366	1366	0
260	20231213	152600	27783580	1366	1366	1366	1366	0
261	20231213	152500	27783580	1366	1366	1366	1366	0
262	20231213	152400	27783580	1366	1366	1366	1366	0
263	20231213	152300	27783580	1366	1366	1366	1366	0
264	20231213	152200	27783580	1366	1366	1366	1366	0
265	20231213	152100	27783580	1366	1366	1366	1366	0
266	20231213	152000	27783580	1366	1366	1366	1366	0
267	20231213	151900	27783580	1366	1366	1366	1366	0
268	20231213	151800	27783580	1366	1366	1366	1366	2
269	20231213	151700	27780848	1360	1360	1360	1360	330
270	20231213	151600	27332048	1366	1366	1366	1366	0
271	20231213	151500	27332048	1366	1366	1366	1366	2
272	20231213	151400	27329316	1361	1361	1361	1361	10
273	20231213	151300	27315706	1366	1366	1366	1366	0
274	20231213	151200	27315706	1366	1366	1366	1366	0
275	20231213	151100	27315706	1366	1366	1366	1366	26
276	20231213	151000	27280190	1366	1361	1366	1361	1117
277	20231213	150900	25759943	1366	1366	1366	1366	0
278	20231213	150800	25759943	1366	1366	1366	1366	0
279	20231213	150700	25759943	1366	1366	1366	1366	0
280	20231213	150600	25759943	1366	1366	1366	1366	0
281	20231213	150500	25759943	1366	1366	1366	1366	0
282	20231213	150400	25759943	1366	1366	1366	1366	0
283	20231213	150300	25759943	1366	1366	1366	1366	0
284	20231213	150200	25759943	1366	1366	1366	1366	1
285	20231213	150100	25758577	1366	1366	1366	1366	2
286	20231213	150000	25755845	1362	1362	1362	1362	10
287	20231213	145900	25742225	1366	1366	1366	1366	0
288	20231213	145800	25742225	1366	1366	1366	1366	2
289	20231213	145700	25739493	1362	1362	1362	1362	1265
290	20231213	145600	24016563	1366	1366	1366	1366	0
291	20231213	145500	24016563	1366	1366	1366	1366	0
292	20231213	145400	24016563	1366	1366	1366	1366	0
293	20231213	145300	24016563	1366	1366	1366	1366	0
294	20231213	145200	24016563	1366	1366	1366	1366	0
295	20231213	145100	24016563	1366	1366	1366	1366	0
296	20231213	145000	24016563	1366	1366	1366	1366	0
297	20231213	144900	24016563	1366	1366	1366	1366	4
298	20231213	144800	24011099	1363	1364	1364	1363	4
299	20231213	144700	24005645	1366	1366	1366	1366	0
300	20231213	144600	24005645	1366	1366	1366	1366	0
301	20231213	144500	24005645	1366	1366	1366	1366	0
302	20231213	144400	24005645	1366	1366	1366	1366	0
303	20231213	144300	24005645	1366	1366	1366	1366	2
304	20231213	144200	24002913	1362	1366	1366	1362	501
305	20231213	144100	23320367	1366	1366	1366	1366	0
306	20231213	144000	23320367	1366	1366	1366	1366	0
307	20231213	143900	23320367	1366	1366	1366	1366	1
308	20231213	143800	23319001	1366	1366	1366	1364	14
309	20231213	143700	23299897	1364	1364	1364	1364	1
310	20231213	143600	23298533	1366	1364	1366	1364	3
311	20231213	143500	23294437	1363	1364	1364	1363	60
312	20231213	143400	23212656	1366	1366	1366	1366	1
313	20231213	143300	23211290	1366	1366	1366	1366	0
314	20231213	143200	23211290	1366	1366	1366	1366	0
315	20231213	143100	23211290	1366	1366	1366	1366	0
316	20231213	143000	23211290	1366	1366	1366	1366	0
317	20231213	142900	23211290	1366	1366	1366	1366	0
318	20231213	142800	23211290	1366	1366	1366	1366	50
319	20231213	142700	23142990	1366	1366	1366	1366	0
320	20231213	142600	23142990	1366	1366	1366	1366	0
321	20231213	142500	23142990	1366	1366	1366	1366	0
322	20231213	142400	23142990	1366	1366	1366	1366	0
323	20231213	142300	23142990	1366	1366	1366	1366	0
324	20231213	142200	23142990	1366	1366	1366	1366	0
325	20231213	142100	23142990	1366	1366	1366	1366	0
326	20231213	142000	23142990	1366	1366	1366	1366	0
327	20231213	141900	23142990	1366	1366	1366	1366	0
328	20231213	141800	23142990	1366	1366	1366	1366	0
329	20231213	141700	23142990	1366	1366	1366	1366	0
330	20231213	141600	23142990	1366	1366	1366	1366	0
331	20231213	141500	23142990	1366	1363	1366	1363	62
332	20231213	141400	23058478	1368	1368	1368	1368	0
333	20231213	141300	23058478	1368	1368	1368	1368	0
334	20231213	141200	23058478	1368	1368	1368	1368	0
335	20231213	141100	23058478	1368	1368	1368	1368	0
336	20231213	141000	23058478	1368	1368	1368	1368	0
337	20231213	140900	23058478	1368	1368	1368	1368	0
338	20231213	140800	23058478	1368	1368	1368	1368	0
339	20231213	140700	23058478	1368	1368	1368	1368	0
340	20231213	140600	23058478	1368	1368	1368	1368	0
341	20231213	140500	23058478	1368	1368	1368	1368	0
342	20231213	140400	23058478	1368	1368	1368	1368	0
343	20231213	140300	23058478	1368	1368	1368	1368	0
344	20231213	140200	23058478	1368	1368	1368	1368	0
345	20231213	140100	23058478	1368	1368	1368	1368	0
346	20231213	140000	23058478	1368	1368	1368	1368	2
347	20231213	135900	23055742	1363	1363	1363	1363	0
348	20231213	135800	23055742	1363	1363	1363	1363	0
349	20231213	135700	23055742	1363	1363	1363	1363	0
350	20231213	135600	23055742	1363	1363	1363	1363	0
351	20231213	135500	23055742	1363	1363	1363	1363	60
352	20231213	135400	22973962	1368	1368	1368	1368	0
353	20231213	135300	22973962	1368	1368	1368	1368	0
354	20231213	135200	22973962	1368	1368	1368	1368	0
355	20231213	135100	22973962	1368	1368	1368	1368	31
356	20231213	135000	22931554	1368	1368	1368	1368	0
357	20231213	134900	22931554	1368	1368	1368	1368	0
358	20231213	134800	22931554	1368	1368	1368	1368	2
359	20231213	134700	22928818	1368	1368	1368	1368	2
360	20231213	134600	22926082	1367	1367	1367	1367	2
361	20231213	134500	22923348	1368	1368	1368	1368	0
362	20231213	134400	22923348	1368	1368	1368	1368	0
363	20231213	134300	22923348	1368	1368	1368	1368	100
364	20231213	134200	22786548	1368	1368	1368	1368	2
365	20231213	134100	22783812	1362	1362	1362	1362	0
366	20231213	134000	22783812	1362	1362	1362	1362	0
367	20231213	133900	22783812	1362	1362	1362	1362	0
368	20231213	133800	22783812	1362	1362	1362	1362	0
369	20231213	133700	22783812	1362	1362	1362	1362	0
370	20231213	133600	22783812	1362	1362	1362	1362	3
371	20231213	133500	22779726	1362	1364	1364	1362	61
372	20231213	133400	22696616	1368	1368	1368	1368	0
373	20231213	133300	22696616	1368	1368	1368	1368	0
374	20231213	133200	22696616	1368	1368	1368	1368	0
375	20231213	133100	22696616	1368	1368	1368	1368	0
376	20231213	133000	22696616	1368	1368	1368	1368	0
377	20231213	132900	22696616	1368	1368	1368	1368	0
378	20231213	132800	22696616	1368	1368	1368	1368	0
379	20231213	132700	22696616	1368	1368	1368	1368	0
380	20231213	132600	22696616	1368	1368	1368	1368	0
381	20231213	132500	22696616	1368	1368	1368	1368	0
382	20231213	132400	22696616	1368	1368	1368	1368	0
383	20231213	132300	22696616	1368	1368	1368	1368	0
384	20231213	132200	22696616	1368	1368	1368	1368	125
385	20231213	132100	22525616	1368	1368	1368	1368	0
386	20231213	132000	22525616	1368	1368	1368	1368	2
387	20231213	131900	22522880	1364	1364	1364	1364	0
388	20231213	131800	22522880	1364	1364	1364	1364	0
389	20231213	131700	22522880	1364	1364	1364	1364	0
390	20231213	131600	22522880	1364	1364	1364	1364	0
391	20231213	131500	22522880	1364	1364	1364	1364	61
392	20231213	131400	22439676	1368	1368	1368	1368	0
393	20231213	131300	22439676	1368	1368	1368	1368	2
394	20231213	131200	22436940	1364	1364	1364	1364	0
395	20231213	131100	22436940	1364	1364	1364	1364	425
396	20231213	131000	21857240	1363	1363	1363	1363	22
397	20231213	130900	21827254	1364	1364	1364	1364	2
398	20231213	130800	21824526	1363	1363	1363	1363	0
399	20231213	130700	21824526	1363	1364	1364	1363	330
400	20231213	130600	21374729	1364	1364	1364	1364	0
401	20231213	130500	21374729	1364	1364	1364	1364	0
402	20231213	130400	21374729	1364	1364	1364	1364	0
403	20231213	130300	21374729	1364	1364	1364	1364	4
404	20231213	130200	21369273	1364	1364	1364	1364	10
405	20231213	130100	21355633	1365	1365	1365	1365	50
406	20231213	130000	21287383	1364	1364	1364	1364	0
407	20231213	125900	21287383	1364	1364	1364	1364	0
408	20231213	125800	21287383	1364	1364	1364	1364	0
409	20231213	125700	21287383	1364	1364	1364	1364	0
410	20231213	125600	21287383	1364	1364	1364	1364	0
411	20231213	125500	21287383	1364	1364	1364	1364	420
412	20231213	125400	20714503	1369	1369	1369	1369	0
413	20231213	125300	20714503	1369	1369	1369	1369	0
414	20231213	125200	20714503	1369	1369	1369	1369	0
415	20231213	125100	20714503	1369	1369	1369	1369	1
416	20231213	125000	20713134	1369	1369	1369	1369	0
417	20231213	124900	20713134	1369	1369	1369	1369	0
418	20231213	124800	20713134	1369	1369	1369	1369	2
419	20231213	124700	20710396	1365	1365	1365	1365	0
420	20231213	124600	20710396	1365	1365	1365	1365	0
421	20231213	124500	20710396	1365	1365	1365	1365	149
422	20231213	124400	20507011	1365	1365	1365	1365	0
423	20231213	124300	20507011	1365	1365	1365	1365	0
424	20231213	124200	20507011	1365	1365	1365	1365	0
425	20231213	124100	20507011	1365	1365	1365	1365	0
426	20231213	124000	20507011	1365	1365	1365	1365	0
427	20231213	123900	20507011	1365	1365	1365	1365	50
428	20231213	123800	20438761	1369	1369	1369	1369	0
429	20231213	123700	20438761	1369	1369	1369	1369	2
430	20231213	123600	20436023	1365	1365	1365	1365	0
431	20231213	123500	20436023	1365	1365	1365	1365	61
432	20231213	123400	20352758	1365	1365	1365	1365	51
433	20231213	123300	20283143	1369	1369	1369	1369	0
434	20231213	123200	20283143	1369	1369	1369	1369	2
435	20231213	123100	20280405	1365	1365	1365	1365	0
436	20231213	123000	20280405	1365	1365	1365	1365	1
437	20231213	122900	20279040	1369	1369	1369	1369	0
438	20231213	122800	20279040	1369	1369	1369	1369	0
439	20231213	122700	20279040	1369	1369	1369	1369	2
440	20231213	122600	20276302	1365	1365	1365	1365	1
441	20231213	122500	20274937	1365	1365	1365	1365	0
442	20231213	122400	20274937	1365	1365	1365	1365	0
443	20231213	122300	20274937	1365	1365	1365	1365	0
444	20231213	122200	20274937	1365	1365	1365	1365	0
445	20231213	122100	20274937	1365	1365	1365	1365	0
446	20231213	122000	20274937	1365	1365	1365	1365	0
447	20231213	121900	20274937	1365	1365	1365	1365	200
448	20231213	121800	20001937	1365	1365	1365	1365	0
449	20231213	121700	20001937	1365	1365	1365	1365	0
450	20231213	121600	20001937	1365	1365	1365	1365	0
451	20231213	121500	20001937	1365	1365	1365	1365	61
452	20231213	121400	19918672	1369	1369	1369	1369	1
453	20231213	121300	19917303	1365	1365	1365	1365	0
454	20231213	121200	19917303	1365	1366	1366	1365	1000
455	20231213	121100	18552301	1369	1369	1369	1369	0
456	20231213	121000	18552301	1369	1368	1369	1368	502
457	20231213	120900	17865073	1369	1369	1369	1369	0
458	20231213	120800	17865073	1369	1369	1369	1369	500
459	20231213	120700	17180573	1369	1369	1369	1369	0
460	20231213	120600	17180573	1369	1369	1369	1369	0
461	20231213	120500	17180573	1369	1369	1369	1369	0
462	20231213	120400	17180573	1369	1369	1369	1369	0
463	20231213	120300	17180573	1369	1369	1369	1369	0
464	20231213	120200	17180573	1369	1369	1369	1369	0
465	20231213	120100	17180573	1369	1369	1369	1369	0
466	20231213	120000	17180573	1369	1369	1369	1369	0
467	20231213	115900	17180573	1369	1369	1369	1369	199
468	20231213	115800	16908142	1369	1369	1369	1369	0
469	20231213	115700	16908142	1369	1369	1369	1369	0
470	20231213	115600	16908142	1369	1369	1369	1369	1
471	20231213	115500	16906773	1365	1365	1365	1365	61
472	20231213	115400	16823508	1369	1368	1369	1368	70
473	20231213	115300	16727708	1366	1366	1366	1366	0
474	20231213	115200	16727708	1366	1366	1366	1366	0
475	20231213	115100	16727708	1366	1366	1366	1366	0
476	20231213	115000	16727708	1366	1366	1366	1366	0
477	20231213	114900	16727708	1366	1366	1366	1366	0
478	20231213	114800	16727708	1366	1366	1366	1366	0
479	20231213	114700	16727708	1366	1366	1366	1366	2
480	20231213	114600	16724976	1368	1368	1368	1368	0
481	20231213	114500	16724976	1368	1368	1368	1368	0
482	20231213	114400	16724976	1368	1368	1368	1368	0
483	20231213	114300	16724976	1368	1368	1368	1368	0
484	20231213	114200	16724976	1368	1368	1368	1368	0
485	20231213	114100	16724976	1368	1368	1368	1368	0
486	20231213	114000	16724976	1368	1368	1368	1368	0
487	20231213	113900	16724976	1368	1368	1368	1368	0
488	20231213	113800	16724976	1368	1369	1369	1366	181
489	20231213	113700	16477280	1365	1365	1365	1365	0
490	20231213	113600	16477280	1365	1365	1365	1365	2
491	20231213	113500	16474550	1365	1365	1365	1365	61
492	20231213	113400	16391285	1369	1369	1369	1369	0
493	20231213	113300	16391285	1369	1369	1369	1369	0
494	20231213	113200	16391285	1369	1366	1369	1365	2002
495	20231213	113100	13658080	1369	1369	1369	1369	2
496	20231213	113000	13655342	1367	1367	1367	1367	0
497	20231213	112900	13655342	1367	1367	1367	1367	41
498	20231213	112800	13599295	1369	1369	1369	1369	0
499	20231213	112700	13599295	1369	1369	1369	1369	2
500	20231213	112600	13596557	1368	1368	1368	1368	0
501	20231213	112500	13596557	1368	1368	1368	1368	1
502	20231213	112400	13595189	1369	1369	1369	1369	0
503	20231213	112300	13595189	1369	1369	1369	1369	0
504	20231213	112200	13595189	1369	1369	1369	1369	0
505	20231213	112100	13595189	1369	1369	1369	1369	4
506	20231213	112000	13589713	1369	1369	1369	1369	0
507	20231213	111900	13589713	1369	1369	1369	1369	0
508	20231213	111800	13589713	1369	1369	1369	1369	0
509	20231213	111700	13589713	1369	1369	1369	1369	0
510	20231213	111600	13589713	1369	1369	1369	1369	177
511	20231213	111500	13347400	1370	1369	1370	1369	63
512	20231213	111400	13261151	1369	1369	1369	1369	492
513	20231213	111300	12587603	1369	1369	1369	1369	0
514	20231213	111200	12587603	1369	1369	1369	1369	0
515	20231213	111100	12587603	1369	1369	1369	1369	0
516	20231213	111000	12587603	1369	1369	1369	1369	0
517	20231213	110900	12587603	1369	1369	1369	1369	2
518	20231213	110800	12584865	1368	1368	1368	1368	3
519	20231213	110700	12580761	1368	1368	1368	1368	73
520	20231213	110600	12480897	1369	1369	1369	1369	0
521	20231213	110500	12480897	1369	1369	1369	1369	0
522	20231213	110400	12480897	1369	1369	1369	1369	0
523	20231213	110300	12480897	1369	1369	1369	1369	0
524	20231213	110200	12480897	1369	1369	1369	1369	0
525	20231213	110100	12480897	1369	1369	1369	1369	2
526	20231213	110000	12478159	1368	1368	1368	1368	0
527	20231213	105900	12478159	1368	1368	1368	1368	0
528	20231213	105800	12478159	1368	1368	1368	1368	0
529	20231213	105700	12478159	1368	1367	1368	1367	141
530	20231213	105600	12285272	1367	1367	1367	1367	1
531	20231213	105500	12283905	1367	1366	1368	1366	67
532	20231213	105400	12192376	1366	1366	1366	1366	0
533	20231213	105300	12192376	1366	1368	1368	1366	52
534	20231213	105200	12121340	1368	1368	1368	1368	0
535	20231213	105100	12121340	1368	1368	1368	1368	0
536	20231213	105000	12121340	1368	1368	1368	1368	0
537	20231213	104900	12121340	1368	1368	1368	1368	0
538	20231213	104800	12121340	1368	1368	1368	1368	0
539	20231213	104700	12121340	1368	1367	1368	1367	2
540	20231213	104600	12118605	1367	1367	1367	1367	0
541	20231213	104500	12118605	1367	1367	1367	1367	95
542	20231213	104400	11988740	1367	1367	1367	1367	0
543	20231213	104300	11988740	1367	1367	1367	1367	5
544	20231213	104200	11981905	1366	1366	1366	1366	1
545	20231213	104100	11980539	1366	1366	1366	1366	195
546	20231213	104000	11714169	1368	1368	1368	1368	0
547	20231213	103900	11714169	1368	1368	1368	1368	0
548	20231213	103800	11714169	1368	1368	1368	1368	5
549	20231213	103700	11707329	1368	1368	1368	1368	10
550	20231213	103600	11693649	1368	1368	1368	1368	1
551	20231213	103500	11692281	1366	1366	1366	1366	61
552	20231213	103400	11608955	1369	1366	1369	1366	621
553	20231213	103300	10760654	1368	1368	1368	1367	2034
554	20231213	103200	7979672	1369	1369	1369	1369	270
555	20231213	103100	7610042	1374	1374	1374	1374	0
556	20231213	103000	7610042	1374	1374	1374	1374	0
557	20231213	102900	7610042	1374	1374	1374	1374	0
558	20231213	102800	7610042	1374	1374	1374	1374	0
559	20231213	102700	7610042	1374	1374	1374	1374	0
560	20231213	102600	7610042	1374	1374	1374	1374	0
561	20231213	102500	7610042	1374	1374	1374	1374	94
562	20231213	102400	7480886	1374	1374	1374	1374	0
563	20231213	102300	7480886	1374	1374	1374	1374	0
564	20231213	102200	7480886	1374	1374	1374	1374	0
565	20231213	102100	7480886	1374	1374	1374	1374	0
566	20231213	102000	7480886	1374	1374	1374	1374	0
567	20231213	101900	7480886	1374	1374	1374	1374	2
568	20231213	101800	7478138	1369	1369	1369	1369	0
569	20231213	101700	7478138	1369	1369	1369	1369	0
570	20231213	101600	7478138	1369	1369	1369	1369	0
571	20231213	101500	7478138	1369	1369	1369	1369	61
572	20231213	101400	7394629	1377	1377	1377	1377	0
573	20231213	101300	7394629	1377	1377	1377	1377	0
574	20231213	101200	7394629	1377	1377	1377	1377	0
575	20231213	101100	7394629	1377	1377	1377	1377	0
576	20231213	101000	7394629	1377	1377	1377	1377	0
577	20231213	100900	7394629	1377	1377	1377	1377	0
578	20231213	100800	7394629	1377	1377	1377	1377	0
579	20231213	100700	7394629	1377	1377	1377	1377	0
580	20231213	100600	7394629	1377	1369	1377	1369	102
581	20231213	100500	7254975	1369	1369	1369	1369	70
582	20231213	100400	7159145	1369	1369	1369	1369	0
583	20231213	100300	7159145	1369	1369	1369	1369	0
584	20231213	100200	7159145	1369	1369	1369	1369	0
585	20231213	100100	7159145	1369	1369	1369	1369	0
586	20231213	100000	7159145	1369	1369	1369	1369	1172
587	20231213	095900	5554677	1369	1369	1369	1369	0
588	20231213	095800	5554677	1369	1369	1369	1369	0
589	20231213	095700	5554677	1369	1369	1369	1369	0
590	20231213	095600	5554677	1369	1369	1369	1369	0
591	20231213	095500	5554677	1369	1370	1370	1369	61
592	20231213	095400	5471126	1379	1379	1379	1379	0
593	20231213	095300	5471126	1379	1379	1379	1379	0
594	20231213	095200	5471126	1379	1379	1379	1379	0
595	20231213	095100	5471126	1379	1379	1379	1379	0
596	20231213	095000	5471126	1379	1379	1379	1379	0
597	20231213	094900	5471126	1379	1379	1379	1379	0
598	20231213	094800	5471126	1379	1379	1379	1379	0
599	20231213	094700	5471126	1379	1379	1379	1379	0
600	20231213	094600	5471126	1379	1379	1379	1379	0
601	20231213	094500	5471126	1379	1379	1379	1379	4
602	20231213	094400	5465610	1379	1379	1379	1379	0
603	20231213	094300	5465610	1379	1379	1379	1379	0
604	20231213	094200	5465610	1379	1379	1379	1379	0
605	20231213	094100	5465610	1379	1379	1379	1379	0
606	20231213	094000	5465610	1379	1379	1379	1379	10
607	20231213	093900	5451820	1379	1379	1379	1379	2
608	20231213	093800	5449062	1379	1379	1379	1379	0
609	20231213	093700	5449062	1379	1379	1379	1379	7
610	20231213	093600	5439409	1367	1367	1367	1367	0
611	20231213	093500	5439409	1367	1372	1372	1367	61
612	20231213	093400	5355897	1379	1379	1379	1379	0
613	20231213	093300	5355897	1379	1379	1379	1379	0
614	20231213	093200	5355897	1379	1379	1379	1379	0
615	20231213	093100	5355897	1379	1379	1379	1379	0
616	20231213	093000	5355897	1379	1379	1379	1379	2
617	20231213	092900	5353139	1371	1371	1371	1371	1
618	20231213	092800	5351768	1379	1379	1379	1379	6
619	20231213	092700	5343494	1379	1379	1379	1379	0
620	20231213	092600	5343494	1379	1379	1379	1379	0
621	20231213	092500	5343494	1379	1379	1379	1379	2
622	20231213	092400	5340736	1368	1370	1370	1367	1450
623	20231213	092300	3358120	1379	1379	1379	1379	2
624	20231213	092200	3355362	1370	1370	1370	1370	1002
625	20231213	092100	1982622	1370	1370	1370	1370	2
626	20231213	092000	1979882	1379	1379	1379	1379	0
627	20231213	091900	1979882	1379	1379	1379	1379	2
628	20231213	091800	1977124	1371	1371	1371	1371	0
629	20231213	091700	1977124	1371	1374	1374	1371	2
630	20231213	091600	1974379	1380	1380	1380	1380	0
631	20231213	091500	1974379	1380	1380	1380	1380	234
632	20231213	091400	1651459	1384	1384	1384	1384	0
633	20231213	091300	1651459	1384	1384	1384	1384	6
634	20231213	091200	1643155	1388	1388	1388	1388	0
635	20231213	091100	1643155	1388	1388	1388	1388	0
636	20231213	091000	1643155	1388	1388	1388	1388	0
637	20231213	090900	1643155	1388	1388	1388	1388	0
638	20231213	090800	1643155	1388	1388	1388	1388	0
639	20231213	090700	1643155	1388	1388	1388	1388	50
640	20231213	090600	1573755	1390	1389	1390	1389	1007
641	20231213	090500	175030	1380	1380	1380	1380	0
642	20231213	090400	175030	1380	1380	1380	1380	1
643	20231213	090300	173650	1389	1389	1389	1389	100
644	20231213	090200	34750	1390	1390	1390	1390	0
645	20231213	090100	34750	1390	1390	1390	1390	0
646	20231213	090000	34750	1390	1390	1390	1390	25