KissMeData/068330/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194300	58398796	1347	1347	1347	1347	114
3	20231222	194200	58398796	1347	1347	1347	1347	0
4	20231222	194100	58398796	1347	1347	1347	1347	0
5	20231222	194000	58398796	1347	1347	1347	1347	0
6	20231222	193900	58398796	1347	1347	1347	1347	0
7	20231222	193800	58398796	1347	1347	1347	1347	0
8	20231222	193700	58398796	1347	1347	1347	1347	0
9	20231222	193600	58398796	1347	1347	1347	1347	0
10	20231222	193500	58398796	1347	1347	1347	1347	0
11	20231222	193400	58398796	1347	1347	1347	1347	0
12	20231222	193300	58398796	1347	1347	1347	1347	0
13	20231222	193200	58398796	1347	1347	1347	1347	0
14	20231222	193100	58398796	1347	1347	1347	1347	0
15	20231222	193000	58398796	1347	1347	1347	1347	0
16	20231222	192900	58398796	1347	1347	1347	1347	0
17	20231222	192800	58398796	1347	1347	1347	1347	0
18	20231222	192700	58398796	1347	1347	1347	1347	0
19	20231222	192600	58398796	1347	1347	1347	1347	0
20	20231222	192500	58398796	1347	1347	1347	1347	0
21	20231222	192400	58398796	1347	1347	1347	1347	0
22	20231222	192300	58398796	1347	1347	1347	1347	0
23	20231222	192200	58398796	1347	1347	1347	1347	0
24	20231222	192100	58398796	1347	1347	1347	1347	0
25	20231222	192000	58398796	1347	1347	1347	1347	0
26	20231222	191900	58398796	1347	1347	1347	1347	0
27	20231222	191800	58398796	1347	1347	1347	1347	0
28	20231222	191700	58398796	1347	1347	1347	1347	0
29	20231222	191600	58398796	1347	1347	1347	1347	0
30	20231222	191500	58398796	1347	1347	1347	1347	0
31	20231222	191400	58398796	1347	1347	1347	1347	0
32	20231222	191300	58398796	1347	1347	1347	1347	114
33	20231222	191200	58398796	1347	1347	1347	1347	0
34	20231222	191100	58398796	1347	1347	1347	1347	0
35	20231222	191000	58398796	1347	1347	1347	1347	0
36	20231222	190900	58398796	1347	1347	1347	1347	0
37	20231222	190800	58398796	1347	1347	1347	1347	0
38	20231222	190700	58398796	1347	1347	1347	1347	0
39	20231222	190600	58398796	1347	1347	1347	1347	0
40	20231222	190500	58398796	1347	1347	1347	1347	0
41	20231222	190400	58398796	1347	1347	1347	1347	0
42	20231222	190300	58398796	1347	1347	1347	1347	0
43	20231222	190200	58398796	1347	1347	1347	1347	0
44	20231222	190100	58398796	1347	1347	1347	1347	0
45	20231222	190000	58398796	1347	1347	1347	1347	0
46	20231222	185900	58398796	1347	1347	1347	1347	0
47	20231222	185800	58398796	1347	1347	1347	1347	0
48	20231222	185700	58398796	1347	1347	1347	1347	0
49	20231222	185600	58398796	1347	1347	1347	1347	0
50	20231222	185500	58398796	1347	1347	1347	1347	0
51	20231222	185400	58398796	1347	1347	1347	1347	0
52	20231222	185300	58398796	1347	1347	1347	1347	0
53	20231222	185200	58398796	1347	1347	1347	1347	0
54	20231222	185100	58398796	1347	1347	1347	1347	0
55	20231222	185000	58398796	1347	1347	1347	1347	0
56	20231222	184900	58398796	1347	1347	1347	1347	0
57	20231222	184800	58398796	1347	1347	1347	1347	0
58	20231222	184700	58398796	1347	1347	1347	1347	0
59	20231222	184600	58398796	1347	1347	1347	1347	0
60	20231222	184500	58398796	1347	1347	1347	1347	0
61	20231222	184400	58398796	1347	1347	1347	1347	0
62	20231222	184300	58398796	1347	1347	1347	1347	114
63	20231222	184200	58398796	1347	1347	1347	1347	0
64	20231222	184100	58398796	1347	1347	1347	1347	0
65	20231222	184000	58398796	1347	1347	1347	1347	0
66	20231222	183900	58398796	1347	1347	1347	1347	0
67	20231222	183800	58398796	1347	1347	1347	1347	0
68	20231222	183700	58398796	1347	1347	1347	1347	0
69	20231222	183600	58398796	1347	1347	1347	1347	0
70	20231222	183500	58398796	1347	1347	1347	1347	0
71	20231222	183400	58398796	1347	1347	1347	1347	0
72	20231222	183300	58398796	1347	1347	1347	1347	0
73	20231222	183200	58398796	1347	1347	1347	1347	0
74	20231222	183100	58398796	1347	1347	1347	1347	0
75	20231222	183000	58398796	1347	1347	1347	1347	0
76	20231222	182900	58398796	1347	1347	1347	1347	0
77	20231222	182800	58398796	1347	1347	1347	1347	0
78	20231222	182700	58398796	1347	1347	1347	1347	0
79	20231222	182600	58398796	1347	1347	1347	1347	0
80	20231222	182500	58398796	1347	1347	1347	1347	0
81	20231222	182400	58398796	1347	1347	1347	1347	0
82	20231222	182300	58398796	1347	1347	1347	1347	0
83	20231222	182200	58398796	1347	1347	1347	1347	0
84	20231222	182100	58398796	1347	1347	1347	1347	0
85	20231222	182000	58398796	1347	1347	1347	1347	0
86	20231222	181900	58398796	1347	1347	1347	1347	0
87	20231222	181800	58398796	1347	1347	1347	1347	0
88	20231222	181700	58398796	1347	1347	1347	1347	0
89	20231222	181600	58398796	1347	1347	1347	1347	0
90	20231222	181500	58398796	1347	1347	1347	1347	0
91	20231222	181400	58398796	1347	1347	1347	1347	0
92	20231222	181300	58398796	1347	1347	1347	1347	114
93	20231222	181200	58398796	1347	1347	1347	1347	0
94	20231222	181100	58398796	1347	1347	1347	1347	0
95	20231222	181000	58398796	1347	1347	1347	1347	0
96	20231222	180900	58398796	1347	1347	1347	1347	0
97	20231222	180800	58398796	1347	1347	1347	1347	0
98	20231222	180700	58398796	1347	1347	1347	1347	0
99	20231222	180600	58398796	1347	1347	1347	1347	0
100	20231222	180500	58398796	1347	1347	1347	1347	0
101	20231222	180400	58398796	1347	1347	1347	1347	0
102	20231222	180300	58398796	1347	1347	1347	1347	0
103	20231222	180200	58398796	1347	1347	1347	1347	0
104	20231222	180100	58398796	1347	1347	1347	1347	0
105	20231222	180000	58398796	1347	1347	1347	1347	0
106	20231222	175900	58398796	1347	1347	1347	1347	0
107	20231222	175800	58398796	1347	1347	1347	1347	0
108	20231222	175700	58398796	1347	1347	1347	1347	0
109	20231222	175600	58398796	1347	1347	1347	1347	0
110	20231222	175500	58398796	1347	1347	1347	1347	0
111	20231222	175400	58398796	1347	1347	1347	1347	0
112	20231222	175300	58398796	1347	1347	1347	1347	0
113	20231222	175200	58398796	1347	1347	1347	1347	0
114	20231222	175100	58398796	1347	1347	1347	1347	0
115	20231222	175000	58398796	1347	1347	1347	1347	0
116	20231222	174900	58398796	1347	1347	1347	1347	0
117	20231222	174800	58398796	1347	1347	1347	1347	0
118	20231222	174700	58398796	1347	1347	1347	1347	0
119	20231222	174600	58398796	1347	1347	1347	1347	0
120	20231222	174500	58398796	1347	1347	1347	1347	0
121	20231222	174400	58398796	1347	1347	1347	1347	0
122	20231222	174300	58398796	1347	1347	1347	1347	114
123	20231222	174200	58398796	1347	1347	1347	1347	0
124	20231222	174100	58398796	1347	1347	1347	1347	0
125	20231222	174000	58398796	1347	1347	1347	1347	0
126	20231222	173900	58398796	1347	1347	1347	1347	0
127	20231222	173800	58398796	1347	1347	1347	1347	0
128	20231222	173700	58398796	1347	1347	1347	1347	0
129	20231222	173600	58398796	1347	1347	1347	1347	0
130	20231222	173500	58398796	1347	1347	1347	1347	0
131	20231222	173400	58398796	1347	1347	1347	1347	0
132	20231222	173300	58398796	1347	1347	1347	1347	0
133	20231222	173200	58398796	1347	1347	1347	1347	0
134	20231222	173100	58398796	1347	1347	1347	1347	0
135	20231222	173000	58398796	1347	1347	1347	1347	0
136	20231222	172900	58398796	1347	1347	1347	1347	0
137	20231222	172800	58398796	1347	1347	1347	1347	0
138	20231222	172700	58398796	1347	1347	1347	1347	0
139	20231222	172600	58398796	1347	1347	1347	1347	0
140	20231222	172500	58398796	1347	1347	1347	1347	0
141	20231222	172400	58398796	1347	1347	1347	1347	0
142	20231222	172300	58398796	1347	1347	1347	1347	0
143	20231222	172200	58398796	1347	1347	1347	1347	0
144	20231222	172100	58398796	1347	1347	1347	1347	0
145	20231222	172000	58398796	1347	1347	1347	1347	0
146	20231222	171900	58398796	1347	1347	1347	1347	0
147	20231222	171800	58398796	1347	1347	1347	1347	0
148	20231222	171700	58398796	1347	1347	1347	1347	0
149	20231222	171600	58398796	1347	1347	1347	1347	0
150	20231222	171500	58398796	1347	1347	1347	1347	0
151	20231222	171400	58398796	1347	1347	1347	1347	0
152	20231222	171300	58398796	1347	1347	1347	1347	114
153	20231222	171200	58398796	1347	1347	1347	1347	0
154	20231222	171100	58398796	1347	1347	1347	1347	0
155	20231222	171000	58398796	1347	1347	1347	1347	0
156	20231222	170900	58398796	1347	1347	1347	1347	0
157	20231222	170800	58398796	1347	1347	1347	1347	0
158	20231222	170700	58398796	1347	1347	1347	1347	0
159	20231222	170600	58398796	1347	1347	1347	1347	0
160	20231222	170500	58398796	1347	1347	1347	1347	0
161	20231222	170400	58398796	1347	1347	1347	1347	0
162	20231222	170300	58398796	1347	1347	1347	1347	0
163	20231222	170200	58398796	1347	1347	1347	1347	0
164	20231222	170100	58398796	1347	1347	1347	1347	0
165	20231222	170000	58398796	1347	1347	1347	1347	0
166	20231222	165900	58398796	1347	1347	1347	1347	0
167	20231222	165800	58398796	1347	1347	1347	1347	0
168	20231222	165700	58398796	1347	1347	1347	1347	0
169	20231222	165600	58398796	1347	1347	1347	1347	0
170	20231222	165500	58398796	1347	1347	1347	1347	0
171	20231222	165400	58398796	1347	1347	1347	1347	0
172	20231222	165300	58398796	1347	1347	1347	1347	0
173	20231222	165200	58398796	1347	1347	1347	1347	0
174	20231222	165100	58398796	1347	1347	1347	1347	0
175	20231222	165000	58398796	1347	1347	1347	1347	0
176	20231222	164900	58398796	1347	1347	1347	1347	0
177	20231222	164800	58398796	1347	1347	1347	1347	0
178	20231222	164700	58398796	1347	1347	1347	1347	0
179	20231222	164600	58398796	1347	1347	1347	1347	0
180	20231222	164500	58398796	1347	1347	1347	1347	0
181	20231222	164400	58398796	1347	1347	1347	1347	0
182	20231222	164300	58398796	1347	1347	1347	1347	114
183	20231222	164200	58398796	1347	1347	1347	1347	0
184	20231222	164100	58398796	1347	1347	1347	1347	0
185	20231222	164000	58398796	1347	1347	1347	1347	0
186	20231222	163900	58398796	1347	1347	1347	1347	0
187	20231222	163800	58398796	1347	1347	1347	1347	0
188	20231222	163700	58398796	1347	1347	1347	1347	0
189	20231222	163600	58398796	1347	1347	1347	1347	0
190	20231222	163500	58398796	1347	1347	1347	1347	0
191	20231222	163400	58398796	1347	1347	1347	1347	0
192	20231222	163300	58398796	1347	1347	1347	1347	0
193	20231222	163200	58398796	1347	1347	1347	1347	0
194	20231222	163100	58398796	1347	1347	1347	1347	0
195	20231222	163000	58398796	1347	1347	1347	1347	0
196	20231222	162900	58398796	1347	1347	1347	1347	0
197	20231222	162800	58398796	1347	1347	1347	1347	0
198	20231222	162700	58398796	1347	1347	1347	1347	0
199	20231222	162600	58398796	1347	1347	1347	1347	0
200	20231222	162500	58398796	1347	1347	1347	1347	0
201	20231222	162400	58398796	1347	1347	1347	1347	0
202	20231222	162300	58398796	1347	1347	1347	1347	0
203	20231222	162200	58398796	1347	1347	1347	1347	0
204	20231222	162100	58398796	1347	1347	1347	1347	0
205	20231222	162000	58398796	1347	1347	1347	1347	0
206	20231222	161900	58398796	1347	1347	1347	1347	0
207	20231222	161800	58398796	1347	1347	1347	1347	0
208	20231222	161700	58398796	1347	1347	1347	1347	0
209	20231222	161600	58398796	1347	1347	1347	1347	0
210	20231222	161500	58398796	1347	1347	1347	1347	0
211	20231222	161400	58398796	1347	1347	1347	1347	0
212	20231222	161300	58398796	1347	1347	1347	1347	114
213	20231222	161200	58398796	1347	1347	1347	1347	0
214	20231222	161100	58398796	1347	1347	1347	1347	0
215	20231222	161000	58398796	1347	1347	1347	1347	0
216	20231222	160900	58398796	1347	1347	1347	1347	0
217	20231222	160800	58398796	1347	1347	1347	1347	0
218	20231222	160700	58398796	1347	1347	1347	1347	0
219	20231222	160600	58398796	1347	1347	1347	1347	0
220	20231222	160500	58398796	1347	1347	1347	1347	0
221	20231222	160400	58398796	1347	1347	1347	1347	0
222	20231222	160300	58398796	1347	1347	1347	1347	0
223	20231222	160200	58398796	1347	1347	1347	1347	0
224	20231222	160100	58398796	1347	1347	1347	1347	0
225	20231222	160000	58398796	1347	1347	1347	1347	0
226	20231222	155900	58398796	1347	1347	1347	1347	0
227	20231222	155800	58398796	1347	1347	1347	1347	0
228	20231222	155700	58398796	1347	1347	1347	1347	0
229	20231222	155600	58398796	1347	1347	1347	1347	0
230	20231222	155500	58398796	1347	1347	1347	1347	0
231	20231222	155400	58398796	1347	1347	1347	1347	0
232	20231222	155300	58398796	1347	1347	1347	1347	0
233	20231222	155200	58398796	1347	1347	1347	1347	0
234	20231222	155100	58398796	1347	1347	1347	1347	0
235	20231222	155000	58398796	1347	1347	1347	1347	0
236	20231222	154900	58398796	1347	1347	1347	1347	0
237	20231222	154800	58398796	1347	1347	1347	1347	0
238	20231222	154700	58398796	1347	1347	1347	1347	0
239	20231222	154600	58398796	1347	1347	1347	1347	0
240	20231222	154500	58398796	1347	1347	1347	1347	0
241	20231222	154400	58398796	1347	1347	1347	1347	0
242	20231222	154300	58398796	1347	1347	1347	1347	114
243	20231222	154200	58398796	1347	1347	1347	1347	0
244	20231222	154100	58398796	1347	1347	1347	1347	0
245	20231222	154000	58398796	1347	1347	1347	1347	0
246	20231222	153900	58398796	1347	1347	1347	1347	0
247	20231222	153800	58398796	1347	1347	1347	1347	0
248	20231222	153700	58398796	1347	1347	1347	1347	0
249	20231222	153600	58398796	1347	1347	1347	1347	0
250	20231222	153500	58398796	1347	1347	1347	1347	0
251	20231222	153400	58398796	1347	1347	1347	1347	0
252	20231222	153300	58398796	1347	1347	1347	1347	0
253	20231222	153200	58398796	1347	1347	1347	1347	0
254	20231222	153100	58398796	1347	1347	1347	1347	0
255	20231222	153000	58398796	1347	1347	1347	1347	114
256	20231222	152900	58245238	1347	1347	1347	1347	0
257	20231222	152800	58245238	1347	1347	1347	1347	0
258	20231222	152700	58245238	1347	1347	1347	1347	0
259	20231222	152600	58245238	1347	1347	1347	1347	0
260	20231222	152500	58245238	1347	1347	1347	1347	0
261	20231222	152400	58245238	1347	1347	1347	1347	0
262	20231222	152300	58245238	1347	1347	1347	1347	0
263	20231222	152200	58245238	1347	1347	1347	1347	0
264	20231222	152100	58245238	1347	1347	1347	1347	0
265	20231222	152000	58245238	1347	1347	1347	1347	0
266	20231222	151900	58245238	1347	1347	1347	1347	73
267	20231222	151800	58146907	1347	1347	1347	1347	0
268	20231222	151700	58146907	1347	1347	1347	1347	1
269	20231222	151600	58145560	1340	1345	1345	1340	476
270	20231222	151500	57506836	1345	1343	1345	1343	31
271	20231222	151400	57465196	1343	1343	1343	1343	200
272	20231222	151300	57196596	1343	1343	1343	1343	0
273	20231222	151200	57196596	1343	1343	1343	1343	0
274	20231222	151100	57196596	1343	1343	1343	1343	1
275	20231222	151000	57195253	1341	1341	1343	1341	11
276	20231222	150900	57180500	1342	1342	1342	1342	30
277	20231222	150800	57140240	1342	1342	1342	1342	1
278	20231222	150700	57138898	1340	1340	1340	1340	1
279	20231222	150600	57137558	1340	1341	1341	1340	38
280	20231222	150500	57086601	1340	1340	1340	1340	0
281	20231222	150400	57086601	1340	1340	1340	1340	5
282	20231222	150300	57079901	1340	1340	1340	1340	1
283	20231222	150200	57078561	1342	1342	1342	1342	0
284	20231222	150100	57078561	1342	1342	1342	1342	37
285	20231222	150000	57028907	1342	1342	1342	1342	152
286	20231222	145900	56824923	1342	1342	1342	1342	0
287	20231222	145800	56824923	1342	1342	1342	1342	0
288	20231222	145700	56824923	1342	1340	1342	1339	22
289	20231222	145600	56795443	1341	1341	1343	1340	66
290	20231222	145500	56706881	1341	1341	1341	1341	2
291	20231222	145400	56704199	1339	1341	1341	1339	3
292	20231222	145300	56700179	1341	1341	1341	1341	3
293	20231222	145200	56696156	1343	1343	1343	1343	0
294	20231222	145100	56696156	1343	1343	1343	1343	0
295	20231222	145000	56696156	1343	1343	1343	1343	0
296	20231222	144900	56696156	1343	1343	1343	1343	0
297	20231222	144800	56696156	1343	1343	1343	1343	0
298	20231222	144700	56696156	1343	1343	1343	1343	1
299	20231222	144600	56694813	1340	1340	1340	1340	28
300	20231222	144500	56657293	1340	1340	1340	1340	20
301	20231222	144400	56630493	1340	1340	1340	1340	150
302	20231222	144300	56429493	1332	1335	1335	1332	1000
303	20231222	144200	55096507	1343	1343	1343	1343	0
304	20231222	144100	55096507	1343	1343	1343	1343	0
305	20231222	144000	55096507	1343	1340	1343	1340	11
306	20231222	143900	55081764	1344	1344	1344	1344	0
307	20231222	143800	55081764	1344	1344	1344	1344	0
308	20231222	143700	55081764	1344	1344	1344	1344	1
309	20231222	143600	55080420	1340	1340	1340	1340	41
310	20231222	143500	55025480	1340	1340	1340	1340	559
311	20231222	143400	54276420	1340	1340	1340	1340	0
312	20231222	143300	54276420	1340	1340	1340	1340	1
313	20231222	143200	54275080	1334	1334	1334	1334	0
314	20231222	143100	54275080	1334	1334	1334	1334	0
315	20231222	143000	54275080	1334	1334	1334	1334	0
316	20231222	142900	54275080	1334	1340	1340	1334	1007
317	20231222	142800	52930371	1339	1339	1339	1339	0
318	20231222	142700	52930371	1339	1339	1339	1339	0
319	20231222	142600	52930371	1339	1339	1339	1339	0
320	20231222	142500	52930371	1339	1339	1339	1339	0
321	20231222	142400	52930371	1339	1339	1339	1339	0
322	20231222	142300	52930371	1339	1339	1339	1339	300
323	20231222	142200	52528671	1339	1339	1339	1339	201
324	20231222	142100	52259532	1339	1339	1339	1339	1
325	20231222	142000	52258193	1339	1339	1339	1339	0
326	20231222	141900	52258193	1339	1339	1339	1339	5
327	20231222	141800	52251498	1339	1339	1339	1339	11
328	20231222	141700	52236769	1339	1339	1339	1339	2
329	20231222	141600	52234091	1339	1336	1339	1336	6
330	20231222	141500	52226072	1336	1336	1336	1336	10
331	20231222	141400	52212712	1339	1339	1339	1339	0
332	20231222	141300	52212712	1339	1339	1339	1339	1
333	20231222	141200	52211373	1339	1339	1339	1339	0
334	20231222	141100	52211373	1339	1339	1339	1339	1000
335	20231222	141000	50872373	1339	1339	1339	1339	1
336	20231222	140900	50871034	1338	1339	1339	1338	2
337	20231222	140800	50868357	1337	1337	1337	1337	2
338	20231222	140700	50865683	1337	1337	1337	1337	6
339	20231222	140600	50857661	1339	1339	1339	1339	0
340	20231222	140500	50857661	1339	1339	1339	1339	0
341	20231222	140400	50857661	1339	1339	1339	1339	0
342	20231222	140300	50857661	1339	1339	1339	1339	0
343	20231222	140200	50857661	1339	1339	1339	1339	0
344	20231222	140100	50857661	1339	1339	1339	1339	0
345	20231222	140000	50857661	1339	1339	1339	1339	0
346	20231222	135900	50857661	1339	1339	1339	1339	0
347	20231222	135800	50857661	1339	1339	1339	1339	300
348	20231222	135700	50455961	1339	1339	1339	1339	0
349	20231222	135600	50455961	1339	1339	1339	1339	50
350	20231222	135500	50389011	1339	1339	1339	1339	0
351	20231222	135400	50389011	1339	1335	1339	1335	105
352	20231222	135300	50248816	1335	1337	1337	1335	270
353	20231222	135200	49888210	1339	1339	1339	1339	0
354	20231222	135100	49888210	1339	1339	1339	1339	2
355	20231222	135000	49885532	1337	1339	1339	1337	21
356	20231222	134900	49857415	1339	1339	1339	1339	10
357	20231222	134800	49844025	1339	1339	1339	1339	0
358	20231222	134700	49844025	1339	1339	1339	1339	0
359	20231222	134600	49844025	1339	1339	1339	1339	0
360	20231222	134500	49844025	1339	1339	1339	1339	1
361	20231222	134400	49842686	1336	1336	1336	1336	0
362	20231222	134300	49842686	1336	1336	1336	1336	0
363	20231222	134200	49842686	1336	1336	1336	1336	0
364	20231222	134100	49842686	1336	1336	1336	1336	2
365	20231222	134000	49840014	1339	1339	1339	1339	1
366	20231222	133900	49838675	1339	1339	1339	1337	1052
367	20231222	133800	48431684	1339	1339	1339	1339	5
368	20231222	133700	48424989	1339	1339	1339	1339	5
369	20231222	133600	48418294	1339	1339	1339	1339	50
370	20231222	133500	48351344	1339	1340	1340	1339	365
371	20231222	133400	47862409	1340	1340	1340	1340	150
372	20231222	133300	47661409	1340	1340	1340	1340	1843
373	20231222	133200	45191789	1340	1340	1340	1340	0
374	20231222	133100	45191789	1340	1340	1340	1340	0
375	20231222	133000	45191789	1340	1340	1340	1340	0
376	20231222	132900	45191789	1340	1340	1340	1340	0
377	20231222	132800	45191789	1340	1340	1340	1340	0
378	20231222	132700	45191789	1340	1340	1340	1340	0
379	20231222	132600	45191789	1340	1340	1340	1340	4
380	20231222	132500	45186429	1340	1340	1340	1340	20
381	20231222	132400	45159629	1340	1340	1340	1340	230
382	20231222	132300	44851429	1340	1340	1340	1340	541
383	20231222	132200	44126489	1339	1339	1339	1339	0
384	20231222	132100	44126489	1339	1339	1339	1339	68
385	20231222	132000	44035437	1339	1339	1339	1339	0
386	20231222	131900	44035437	1339	1339	1339	1339	32
387	20231222	131800	43992589	1340	1340	1340	1340	0
388	20231222	131700	43992589	1340	1340	1340	1340	0
389	20231222	131600	43992589	1340	1340	1340	1340	0
390	20231222	131500	43992589	1340	1339	1340	1339	155
391	20231222	131400	43785042	1339	1340	1340	1339	4
392	20231222	131300	43779685	1340	1340	1340	1340	0
393	20231222	131200	43779685	1340	1340	1340	1340	6
394	20231222	131100	43771645	1340	1340	1340	1340	0
395	20231222	131000	43771645	1340	1340	1340	1340	0
396	20231222	130900	43771645	1340	1340	1340	1340	0
397	20231222	130800	43771645	1340	1340	1340	1340	25
398	20231222	130700	43738145	1339	1340	1340	1339	201
399	20231222	130600	43468806	1340	1340	1340	1340	1
400	20231222	130500	43467466	1339	1339	1339	1339	534
401	20231222	130400	42752440	1339	1339	1339	1339	0
402	20231222	130300	42752440	1339	1339	1339	1339	0
403	20231222	130200	42752440	1339	1339	1339	1339	0
404	20231222	130100	42752440	1339	1339	1339	1339	0
405	20231222	130000	42752440	1339	1339	1339	1339	300
406	20231222	125900	42350740	1339	1339	1339	1339	32
407	20231222	125800	42307892	1339	1339	1339	1339	0
408	20231222	125700	42307892	1339	1339	1339	1339	0
409	20231222	125600	42307892	1339	1339	1339	1339	0
410	20231222	125500	42307892	1339	1339	1339	1339	38
411	20231222	125400	42257010	1339	1339	1339	1339	0
412	20231222	125300	42257010	1339	1339	1339	1339	0
413	20231222	125200	42257010	1339	1339	1339	1339	0
414	20231222	125100	42257010	1339	1339	1339	1339	0
415	20231222	125000	42257010	1339	1339	1339	1339	0
416	20231222	124900	42257010	1339	1339	1339	1339	0
417	20231222	124800	42257010	1339	1339	1339	1339	1
418	20231222	124700	42255671	1337	1340	1340	1337	41
419	20231222	124600	42200851	1340	1340	1340	1340	21
420	20231222	124500	42172711	1340	1340	1340	1340	70
421	20231222	124400	42078911	1340	1340	1340	1340	10
422	20231222	124300	42065511	1340	1340	1340	1340	0
423	20231222	124200	42065511	1340	1340	1340	1340	0
424	20231222	124100	42065511	1340	1340	1340	1340	0
425	20231222	124000	42065511	1340	1340	1340	1340	1
426	20231222	123900	42064171	1340	1340	1340	1340	10
427	20231222	123800	42050771	1340	1340	1340	1340	50
428	20231222	123700	41983771	1336	1336	1336	1336	0
429	20231222	123600	41983771	1336	1336	1336	1336	0
430	20231222	123500	41983771	1336	1336	1336	1336	0
431	20231222	123400	41983771	1336	1336	1336	1336	0
432	20231222	123300	41983771	1336	1336	1336	1336	0
433	20231222	123200	41983771	1336	1336	1336	1336	0
434	20231222	123100	41983771	1336	1336	1336	1336	0
435	20231222	123000	41983771	1336	1336	1336	1336	0
436	20231222	122900	41983771	1336	1336	1336	1336	0
437	20231222	122800	41983771	1336	1336	1336	1336	0
438	20231222	122700	41983771	1336	1336	1336	1336	36
439	20231222	122600	41935675	1335	1335	1335	1335	0
440	20231222	122500	41935675	1335	1335	1335	1335	0
441	20231222	122400	41935675	1335	1335	1335	1335	70
442	20231222	122300	41842225	1337	1337	1337	1337	0
443	20231222	122200	41842225	1337	1339	1339	1337	105
444	20231222	122100	41701690	1340	1340	1340	1340	0
445	20231222	122000	41701690	1340	1340	1340	1340	0
446	20231222	121900	41701690	1340	1340	1340	1340	0
447	20231222	121800	41701690	1340	1340	1340	1340	0
448	20231222	121700	41701690	1340	1340	1340	1340	0
449	20231222	121600	41701690	1340	1340	1340	1340	0
450	20231222	121500	41701690	1340	1340	1340	1340	100
451	20231222	121400	41567690	1341	1341	1341	1341	0
452	20231222	121300	41567690	1341	1341	1341	1341	0
453	20231222	121200	41567690	1341	1343	1343	1341	32
454	20231222	121100	41524718	1344	1344	1344	1344	0
455	20231222	121000	41524718	1344	1344	1344	1344	0
456	20231222	120900	41524718	1344	1344	1344	1344	0
457	20231222	120800	41524718	1344	1344	1344	1344	100
458	20231222	120700	41390318	1344	1344	1344	1344	0
459	20231222	120600	41390318	1344	1344	1344	1344	0
460	20231222	120500	41390318	1344	1344	1344	1344	0
461	20231222	120400	41390318	1344	1344	1344	1344	0
462	20231222	120300	41390318	1344	1344	1344	1344	0
463	20231222	120200	41390318	1344	1344	1344	1344	3
464	20231222	120100	41386286	1333	1333	1333	1333	0
465	20231222	120000	41386286	1333	1335	1335	1333	2
466	20231222	115900	41383618	1347	1347	1347	1347	0
467	20231222	115800	41383618	1347	1347	1347	1347	0
468	20231222	115700	41383618	1347	1347	1347	1347	0
469	20231222	115600	41383618	1347	1347	1347	1347	3000
470	20231222	115500	37342618	1346	1346	1346	1346	0
471	20231222	115400	37342618	1346	1341	1346	1341	583
472	20231222	115300	36557945	1339	1339	1339	1339	447
473	20231222	115200	35959412	1339	1348	1348	1326	12263
474	20231222	115100	19620000	1338	1343	1343	1338	500
475	20231222	115000	18950159	1348	1348	1348	1348	0
476	20231222	114900	18950159	1348	1348	1348	1348	0
477	20231222	114800	18950159	1348	1348	1348	1348	2
478	20231222	114700	18947463	1340	1340	1340	1340	4
479	20231222	114600	18942103	1340	1340	1340	1340	0
480	20231222	114500	18942103	1340	1343	1343	1340	3922
481	20231222	114400	13684913	1350	1349	1350	1344	2357
482	20231222	114300	10514008	1350	1350	1350	1350	2
483	20231222	114200	10511308	1349	1349	1349	1349	0
484	20231222	114100	10511308	1349	1349	1349	1349	0
485	20231222	114000	10511308	1349	1349	1349	1349	0
486	20231222	113900	10511308	1349	1350	1350	1349	79
487	20231222	113800	10404662	1350	1350	1350	1350	56
488	20231222	113700	10329062	1350	1350	1350	1350	0
489	20231222	113600	10329062	1350	1350	1350	1350	0
490	20231222	113500	10329062	1350	1350	1350	1350	0
491	20231222	113400	10329062	1350	1350	1350	1350	0
492	20231222	113300	10329062	1350	1350	1350	1350	0
493	20231222	113200	10329062	1350	1350	1350	1350	0
494	20231222	113100	10329062	1350	1350	1350	1350	0
495	20231222	113000	10329062	1350	1350	1350	1350	0
496	20231222	112900	10329062	1350	1350	1350	1350	0
497	20231222	112800	10329062	1350	1350	1350	1350	0
498	20231222	112700	10329062	1350	1350	1350	1350	2
499	20231222	112600	10326362	1351	1351	1351	1351	0
500	20231222	112500	10326362	1351	1351	1351	1351	0
501	20231222	112400	10326362	1351	1351	1351	1351	0
502	20231222	112300	10326362	1351	1351	1351	1351	4
503	20231222	112200	10320958	1351	1351	1351	1351	0
504	20231222	112100	10320958	1351	1351	1351	1351	0
505	20231222	112000	10320958	1351	1351	1351	1351	0
506	20231222	111900	10320958	1351	1351	1351	1351	0
507	20231222	111800	10320958	1351	1351	1351	1351	1
508	20231222	111700	10319607	1350	1350	1350	1350	0
509	20231222	111600	10319607	1350	1350	1350	1350	0
510	20231222	111500	10319607	1350	1350	1350	1350	0
511	20231222	111400	10319607	1350	1350	1350	1350	0
512	20231222	111300	10319607	1350	1350	1350	1350	10
513	20231222	111200	10306107	1350	1350	1350	1350	0
514	20231222	111100	10306107	1350	1350	1350	1350	0
515	20231222	111000	10306107	1350	1350	1350	1350	597
516	20231222	110900	9500157	1349	1349	1349	1349	0
517	20231222	110800	9500157	1349	1349	1349	1349	0
518	20231222	110700	9500157	1349	1349	1349	1349	5
519	20231222	110600	9493412	1349	1349	1349	1349	0
520	20231222	110500	9493412	1349	1349	1349	1349	0
521	20231222	110400	9493412	1349	1349	1349	1349	0
522	20231222	110300	9493412	1349	1349	1349	1349	0
523	20231222	110200	9493412	1349	1349	1349	1349	0
524	20231222	110100	9493412	1349	1349	1349	1349	0
525	20231222	110000	9493412	1349	1349	1349	1349	0
526	20231222	105900	9493412	1349	1349	1349	1349	333
527	20231222	105800	9044195	1350	1350	1350	1350	0
528	20231222	105700	9044195	1350	1350	1350	1350	0
529	20231222	105600	9044195	1350	1350	1350	1350	0
530	20231222	105500	9044195	1350	1350	1350	1350	0
531	20231222	105400	9044195	1350	1350	1350	1350	0
532	20231222	105300	9044195	1350	1350	1350	1350	0
533	20231222	105200	9044195	1350	1350	1350	1350	1
534	20231222	105100	9042845	1349	1349	1349	1349	0
535	20231222	105000	9042845	1349	1350	1350	1349	6
536	20231222	104900	9034749	1350	1350	1350	1350	100
537	20231222	104800	8899749	1350	1350	1350	1350	350
538	20231222	104700	8427249	1350	1350	1350	1350	0
539	20231222	104600	8427249	1350	1350	1350	1350	0
540	20231222	104500	8427249	1350	1350	1350	1350	0
541	20231222	104400	8427249	1350	1350	1350	1350	0
542	20231222	104300	8427249	1350	1350	1350	1350	0
543	20231222	104200	8427249	1350	1350	1350	1350	307
544	20231222	104100	8012799	1350	1350	1350	1350	27
545	20231222	104000	7976349	1350	1350	1350	1350	0
546	20231222	103900	7976349	1350	1350	1350	1350	0
547	20231222	103800	7976349	1350	1350	1350	1350	100
548	20231222	103700	7841349	1350	1350	1350	1350	0
549	20231222	103600	7841349	1350	1350	1350	1350	0
550	20231222	103500	7841349	1350	1350	1350	1350	0
551	20231222	103400	7841349	1350	1350	1350	1350	4
552	20231222	103300	7835949	1350	1350	1350	1350	0
553	20231222	103200	7835949	1350	1350	1350	1350	0
554	20231222	103100	7835949	1350	1350	1350	1350	2
555	20231222	103000	7833249	1349	1349	1349	1349	1124
556	20231222	102900	6316973	1348	1348	1348	1348	0
557	20231222	102800	6316973	1348	1348	1348	1348	0
558	20231222	102700	6316973	1348	1349	1349	1348	92
559	20231222	102600	6192881	1349	1349	1349	1349	0
560	20231222	102500	6192881	1349	1349	1349	1349	0
561	20231222	102400	6192881	1349	1349	1349	1349	0
562	20231222	102300	6192881	1349	1349	1349	1349	0
563	20231222	102200	6192881	1349	1349	1349	1349	500
564	20231222	102100	5518381	1350	1349	1350	1349	5
565	20231222	102000	5511635	1349	1350	1350	1349	51
566	20231222	101900	5442786	1349	1349	1349	1349	0
567	20231222	101800	5442786	1349	1349	1349	1349	0
568	20231222	101700	5442786	1349	1349	1349	1349	0
569	20231222	101600	5442786	1349	1349	1349	1349	20
570	20231222	101500	5415806	1350	1350	1350	1350	6
571	20231222	101400	5407706	1350	1350	1350	1350	12
572	20231222	101300	5391506	1350	1350	1350	1350	2
573	20231222	101200	5388806	1349	1349	1349	1349	0
574	20231222	101100	5388806	1349	1350	1350	1349	3
575	20231222	101000	5384758	1350	1350	1350	1350	0
576	20231222	100900	5384758	1350	1350	1350	1350	1
577	20231222	100800	5383408	1350	1350	1350	1350	200
578	20231222	100700	5113408	1350	1350	1350	1350	0
579	20231222	100600	5113408	1350	1350	1350	1350	0
580	20231222	100500	5113408	1350	1350	1350	1350	0
581	20231222	100400	5113408	1350	1350	1350	1350	10
582	20231222	100300	5099908	1350	1350	1350	1350	0
583	20231222	100200	5099908	1350	1350	1350	1350	198
584	20231222	100100	4832608	1349	1349	1349	1349	0
585	20231222	100000	4832608	1349	1349	1349	1349	0
586	20231222	095900	4832608	1349	1349	1349	1349	0
587	20231222	095800	4832608	1349	1349	1349	1349	0
588	20231222	095700	4832608	1349	1349	1349	1349	0
589	20231222	095600	4832608	1349	1349	1349	1349	0
590	20231222	095500	4832608	1349	1349	1349	1349	0
591	20231222	095400	4832608	1349	1349	1349	1349	0
592	20231222	095300	4832608	1349	1349	1349	1349	0
593	20231222	095200	4832608	1349	1349	1349	1349	0
594	20231222	095100	4832608	1349	1349	1349	1349	0
595	20231222	095000	4832608	1349	1349	1349	1349	0
596	20231222	094900	4832608	1349	1349	1349	1349	4
597	20231222	094800	4827212	1349	1349	1349	1349	402
598	20231222	094700	4284914	1350	1350	1350	1350	0
599	20231222	094600	4284914	1350	1350	1350	1350	0
600	20231222	094500	4284914	1350	1350	1350	1350	0
601	20231222	094400	4284914	1350	1350	1350	1350	0
602	20231222	094300	4284914	1350	1344	1350	1344	26
603	20231222	094200	4249964	1343	1344	1344	1343	132
604	20231222	094100	4072687	1344	1345	1345	1344	182
605	20231222	094000	3828049	1345	1350	1350	1345	189
606	20231222	093900	3573683	1350	1350	1350	1350	6
607	20231222	093800	3565583	1350	1349	1350	1345	215
608	20231222	093700	3276155	1349	1349	1349	1349	1
609	20231222	093600	3274806	1349	1349	1349	1349	0
610	20231222	093500	3274806	1349	1349	1349	1349	0
611	20231222	093400	3274806	1349	1349	1349	1349	0
612	20231222	093300	3274806	1349	1349	1349	1349	31
613	20231222	093200	3232987	1350	1350	1350	1350	6
614	20231222	093100	3224887	1349	1349	1349	1349	7
615	20231222	093000	3215444	1350	1350	1350	1350	0
616	20231222	092900	3215444	1350	1350	1350	1350	0
617	20231222	092800	3215444	1350	1350	1350	1350	0
618	20231222	092700	3215444	1350	1352	1352	1350	71
619	20231222	092600	3119592	1352	1353	1353	1352	89
620	20231222	092500	2999253	1353	1354	1354	1353	243
621	20231222	092400	2670264	1355	1355	1355	1355	100
622	20231222	092300	2534764	1356	1357	1357	1356	8
623	20231222	092200	2523915	1357	1357	1357	1357	0
624	20231222	092100	2523915	1357	1357	1357	1357	3
625	20231222	092000	2519844	1357	1357	1357	1357	16
626	20231222	091900	2498132	1357	1357	1357	1357	0
627	20231222	091800	2498132	1357	1357	1357	1357	0
628	20231222	091700	2498132	1357	1357	1357	1357	2
629	20231222	091600	2495418	1358	1358	1358	1358	0
630	20231222	091500	2495418	1358	1358	1358	1358	0
631	20231222	091400	2495418	1358	1358	1358	1358	0
632	20231222	091300	2495418	1358	1358	1358	1358	0
633	20231222	091200	2495418	1358	1358	1358	1358	0
634	20231222	091100	2495418	1358	1358	1358	1358	1
635	20231222	091000	2494060	1353	1353	1356	1353	67
636	20231222	090900	2403352	1355	1354	1355	1354	789
637	20231222	090800	1334259	1355	1355	1355	1355	32
638	20231222	090700	1290899	1356	1356	1356	1356	0
639	20231222	090600	1290899	1356	1356	1356	1356	0
640	20231222	090500	1290899	1356	1356	1356	1356	0
641	20231222	090400	1290899	1356	1356	1356	1356	0
642	20231222	090300	1290899	1356	1355	1356	1355	500
643	20231222	090200	612912	1356	1356	1356	1356	0
644	20231222	090100	612912	1356	1356	1356	1356	0
645	20231222	090000	612912	1356	1356	1356	1356	452