KissMeData/068330/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194300	35431497	1360	1360	1360	1360	108
3	20231214	194200	35431497	1360	1360	1360	1360	0
4	20231214	194100	35431497	1360	1360	1360	1360	0
5	20231214	194000	35431497	1360	1360	1360	1360	0
6	20231214	193900	35431497	1360	1360	1360	1360	0
7	20231214	193800	35431497	1360	1360	1360	1360	0
8	20231214	193700	35431497	1360	1360	1360	1360	0
9	20231214	193600	35431497	1360	1360	1360	1360	0
10	20231214	193500	35431497	1360	1360	1360	1360	0
11	20231214	193400	35431497	1360	1360	1360	1360	0
12	20231214	193300	35431497	1360	1360	1360	1360	0
13	20231214	193200	35431497	1360	1360	1360	1360	0
14	20231214	193100	35431497	1360	1360	1360	1360	0
15	20231214	193000	35431497	1360	1360	1360	1360	0
16	20231214	192900	35431497	1360	1360	1360	1360	0
17	20231214	192800	35431497	1360	1360	1360	1360	0
18	20231214	192700	35431497	1360	1360	1360	1360	0
19	20231214	192600	35431497	1360	1360	1360	1360	0
20	20231214	192500	35431497	1360	1360	1360	1360	0
21	20231214	192400	35431497	1360	1360	1360	1360	0
22	20231214	192300	35431497	1360	1360	1360	1360	0
23	20231214	192200	35431497	1360	1360	1360	1360	0
24	20231214	192100	35431497	1360	1360	1360	1360	0
25	20231214	192000	35431497	1360	1360	1360	1360	0
26	20231214	191900	35431497	1360	1360	1360	1360	0
27	20231214	191800	35431497	1360	1360	1360	1360	0
28	20231214	191700	35431497	1360	1360	1360	1360	0
29	20231214	191600	35431497	1360	1360	1360	1360	0
30	20231214	191500	35431497	1360	1360	1360	1360	0
31	20231214	191400	35431497	1360	1360	1360	1360	0
32	20231214	191300	35431497	1360	1360	1360	1360	108
33	20231214	191200	35431497	1360	1360	1360	1360	0
34	20231214	191100	35431497	1360	1360	1360	1360	0
35	20231214	191000	35431497	1360	1360	1360	1360	0
36	20231214	190900	35431497	1360	1360	1360	1360	0
37	20231214	190800	35431497	1360	1360	1360	1360	0
38	20231214	190700	35431497	1360	1360	1360	1360	0
39	20231214	190600	35431497	1360	1360	1360	1360	0
40	20231214	190500	35431497	1360	1360	1360	1360	0
41	20231214	190400	35431497	1360	1360	1360	1360	0
42	20231214	190300	35431497	1360	1360	1360	1360	0
43	20231214	190200	35431497	1360	1360	1360	1360	0
44	20231214	190100	35431497	1360	1360	1360	1360	0
45	20231214	190000	35431497	1360	1360	1360	1360	0
46	20231214	185900	35431497	1360	1360	1360	1360	0
47	20231214	185800	35431497	1360	1360	1360	1360	0
48	20231214	185700	35431497	1360	1360	1360	1360	0
49	20231214	185600	35431497	1360	1360	1360	1360	0
50	20231214	185500	35431497	1360	1360	1360	1360	0
51	20231214	185400	35431497	1360	1360	1360	1360	0
52	20231214	185300	35431497	1360	1360	1360	1360	0
53	20231214	185200	35431497	1360	1360	1360	1360	0
54	20231214	185100	35431497	1360	1360	1360	1360	0
55	20231214	185000	35431497	1360	1360	1360	1360	0
56	20231214	184900	35431497	1360	1360	1360	1360	0
57	20231214	184800	35431497	1360	1360	1360	1360	0
58	20231214	184700	35431497	1360	1360	1360	1360	0
59	20231214	184600	35431497	1360	1360	1360	1360	0
60	20231214	184500	35431497	1360	1360	1360	1360	0
61	20231214	184400	35431497	1360	1360	1360	1360	0
62	20231214	184300	35431497	1360	1360	1360	1360	108
63	20231214	184200	35431497	1360	1360	1360	1360	0
64	20231214	184100	35431497	1360	1360	1360	1360	0
65	20231214	184000	35431497	1360	1360	1360	1360	0
66	20231214	183900	35431497	1360	1360	1360	1360	0
67	20231214	183800	35431497	1360	1360	1360	1360	0
68	20231214	183700	35431497	1360	1360	1360	1360	0
69	20231214	183600	35431497	1360	1360	1360	1360	0
70	20231214	183500	35431497	1360	1360	1360	1360	0
71	20231214	183400	35431497	1360	1360	1360	1360	0
72	20231214	183300	35431497	1360	1360	1360	1360	0
73	20231214	183200	35431497	1360	1360	1360	1360	0
74	20231214	183100	35431497	1360	1360	1360	1360	0
75	20231214	183000	35431497	1360	1360	1360	1360	0
76	20231214	182900	35431497	1360	1360	1360	1360	0
77	20231214	182800	35431497	1360	1360	1360	1360	0
78	20231214	182700	35431497	1360	1360	1360	1360	0
79	20231214	182600	35431497	1360	1360	1360	1360	0
80	20231214	182500	35431497	1360	1360	1360	1360	0
81	20231214	182400	35431497	1360	1360	1360	1360	0
82	20231214	182300	35431497	1360	1360	1360	1360	0
83	20231214	182200	35431497	1360	1360	1360	1360	0
84	20231214	182100	35431497	1360	1360	1360	1360	0
85	20231214	182000	35431497	1360	1360	1360	1360	0
86	20231214	181900	35431497	1360	1360	1360	1360	0
87	20231214	181800	35431497	1360	1360	1360	1360	0
88	20231214	181700	35431497	1360	1360	1360	1360	0
89	20231214	181600	35431497	1360	1360	1360	1360	0
90	20231214	181500	35431497	1360	1360	1360	1360	0
91	20231214	181400	35431497	1360	1360	1360	1360	0
92	20231214	181300	35431497	1360	1360	1360	1360	108
93	20231214	181200	35431497	1360	1360	1360	1360	0
94	20231214	181100	35431497	1360	1360	1360	1360	0
95	20231214	181000	35431497	1360	1360	1360	1360	0
96	20231214	180900	35431497	1360	1360	1360	1360	0
97	20231214	180800	35431497	1360	1360	1360	1360	0
98	20231214	180700	35431497	1360	1360	1360	1360	0
99	20231214	180600	35431497	1360	1360	1360	1360	0
100	20231214	180500	35431497	1360	1360	1360	1360	0
101	20231214	180400	35431497	1360	1360	1360	1360	0
102	20231214	180300	35431497	1360	1360	1360	1360	0
103	20231214	180200	35431497	1360	1360	1360	1360	0
104	20231214	180100	35431497	1360	1360	1360	1360	0
105	20231214	180000	35431497	1360	1360	1360	1360	0
106	20231214	175900	35431497	1360	1360	1360	1360	0
107	20231214	175800	35431497	1360	1360	1360	1360	0
108	20231214	175700	35431497	1360	1360	1360	1360	0
109	20231214	175600	35431497	1360	1360	1360	1360	0
110	20231214	175500	35431497	1360	1360	1360	1360	0
111	20231214	175400	35431497	1360	1360	1360	1360	0
112	20231214	175300	35431497	1360	1360	1360	1360	0
113	20231214	175200	35431497	1360	1360	1360	1360	0
114	20231214	175100	35431497	1360	1360	1360	1360	0
115	20231214	175000	35431497	1360	1360	1360	1360	0
116	20231214	174900	35431497	1360	1360	1360	1360	0
117	20231214	174800	35431497	1360	1360	1360	1360	0
118	20231214	174700	35431497	1360	1360	1360	1360	0
119	20231214	174600	35431497	1360	1360	1360	1360	0
120	20231214	174500	35431497	1360	1360	1360	1360	0
121	20231214	174400	35431497	1360	1360	1360	1360	0
122	20231214	174300	35431497	1360	1360	1360	1360	108
123	20231214	174200	35431497	1360	1360	1360	1360	0
124	20231214	174100	35431497	1360	1360	1360	1360	0
125	20231214	174000	35431497	1360	1360	1360	1360	0
126	20231214	173900	35431497	1360	1360	1360	1360	0
127	20231214	173800	35431497	1360	1360	1360	1360	0
128	20231214	173700	35431497	1360	1360	1360	1360	0
129	20231214	173600	35431497	1360	1360	1360	1360	0
130	20231214	173500	35431497	1360	1360	1360	1360	0
131	20231214	173400	35431497	1360	1360	1360	1360	0
132	20231214	173300	35431497	1360	1360	1360	1360	0
133	20231214	173200	35431497	1360	1360	1360	1360	0
134	20231214	173100	35431497	1360	1360	1360	1360	0
135	20231214	173000	35431497	1360	1360	1360	1360	0
136	20231214	172900	35431497	1360	1360	1360	1360	0
137	20231214	172800	35431497	1360	1360	1360	1360	0
138	20231214	172700	35431497	1360	1360	1360	1360	0
139	20231214	172600	35431497	1360	1360	1360	1360	0
140	20231214	172500	35431497	1360	1360	1360	1360	0
141	20231214	172400	35431497	1360	1360	1360	1360	0
142	20231214	172300	35431497	1360	1360	1360	1360	0
143	20231214	172200	35431497	1360	1360	1360	1360	0
144	20231214	172100	35431497	1360	1360	1360	1360	0
145	20231214	172000	35431497	1360	1360	1360	1360	0
146	20231214	171900	35431497	1360	1360	1360	1360	0
147	20231214	171800	35431497	1360	1360	1360	1360	0
148	20231214	171700	35431497	1360	1360	1360	1360	0
149	20231214	171600	35431497	1360	1360	1360	1360	0
150	20231214	171500	35431497	1360	1360	1360	1360	0
151	20231214	171400	35431497	1360	1360	1360	1360	0
152	20231214	171300	35431497	1360	1360	1360	1360	108
153	20231214	171200	35431497	1360	1360	1360	1360	0
154	20231214	171100	35431497	1360	1360	1360	1360	0
155	20231214	171000	35431497	1360	1360	1360	1360	0
156	20231214	170900	35431497	1360	1360	1360	1360	0
157	20231214	170800	35431497	1360	1360	1360	1360	0
158	20231214	170700	35431497	1360	1360	1360	1360	0
159	20231214	170600	35431497	1360	1360	1360	1360	0
160	20231214	170500	35431497	1360	1360	1360	1360	0
161	20231214	170400	35431497	1360	1360	1360	1360	0
162	20231214	170300	35431497	1360	1360	1360	1360	0
163	20231214	170200	35431497	1360	1360	1360	1360	0
164	20231214	170100	35431497	1360	1360	1360	1360	0
165	20231214	170000	35431497	1360	1360	1360	1360	0
166	20231214	165900	35431497	1360	1360	1360	1360	0
167	20231214	165800	35431497	1360	1360	1360	1360	0
168	20231214	165700	35431497	1360	1360	1360	1360	0
169	20231214	165600	35431497	1360	1360	1360	1360	0
170	20231214	165500	35431497	1360	1360	1360	1360	0
171	20231214	165400	35431497	1360	1360	1360	1360	0
172	20231214	165300	35431497	1360	1360	1360	1360	0
173	20231214	165200	35431497	1360	1360	1360	1360	0
174	20231214	165100	35431497	1360	1360	1360	1360	0
175	20231214	165000	35431497	1360	1360	1360	1360	0
176	20231214	164900	35431497	1360	1360	1360	1360	0
177	20231214	164800	35431497	1360	1360	1360	1360	0
178	20231214	164700	35431497	1360	1360	1360	1360	0
179	20231214	164600	35431497	1360	1360	1360	1360	0
180	20231214	164500	35431497	1360	1360	1360	1360	0
181	20231214	164400	35431497	1360	1360	1360	1360	0
182	20231214	164300	35431497	1360	1360	1360	1360	108
183	20231214	164200	35431497	1360	1360	1360	1360	0
184	20231214	164100	35431497	1360	1360	1360	1360	0
185	20231214	164000	35431497	1360	1360	1360	1360	0
186	20231214	163900	35431497	1360	1360	1360	1360	0
187	20231214	163800	35431497	1360	1360	1360	1360	0
188	20231214	163700	35431497	1360	1360	1360	1360	0
189	20231214	163600	35431497	1360	1360	1360	1360	0
190	20231214	163500	35431497	1360	1360	1360	1360	0
191	20231214	163400	35431497	1360	1360	1360	1360	0
192	20231214	163300	35431497	1360	1360	1360	1360	0
193	20231214	163200	35431497	1360	1360	1360	1360	0
194	20231214	163100	35431497	1360	1360	1360	1360	0
195	20231214	163000	35431497	1360	1360	1360	1360	0
196	20231214	162900	35431497	1360	1360	1360	1360	0
197	20231214	162800	35431497	1360	1360	1360	1360	0
198	20231214	162700	35431497	1360	1360	1360	1360	0
199	20231214	162600	35431497	1360	1360	1360	1360	0
200	20231214	162500	35431497	1360	1360	1360	1360	0
201	20231214	162400	35431497	1360	1360	1360	1360	0
202	20231214	162300	35431497	1360	1360	1360	1360	0
203	20231214	162200	35431497	1360	1360	1360	1360	0
204	20231214	162100	35431497	1360	1360	1360	1360	0
205	20231214	162000	35431497	1360	1360	1360	1360	0
206	20231214	161900	35431497	1360	1360	1360	1360	0
207	20231214	161800	35431497	1360	1360	1360	1360	0
208	20231214	161700	35431497	1360	1360	1360	1360	0
209	20231214	161600	35431497	1360	1360	1360	1360	0
210	20231214	161500	35431497	1360	1360	1360	1360	0
211	20231214	161400	35431497	1360	1360	1360	1360	0
212	20231214	161300	35431497	1360	1360	1360	1360	108
213	20231214	161200	35431497	1360	1360	1360	1360	0
214	20231214	161100	35431497	1360	1360	1360	1360	0
215	20231214	161000	35431497	1360	1360	1360	1360	0
216	20231214	160900	35431497	1360	1360	1360	1360	0
217	20231214	160800	35431497	1360	1360	1360	1360	0
218	20231214	160700	35431497	1360	1360	1360	1360	0
219	20231214	160600	35431497	1360	1360	1360	1360	0
220	20231214	160500	35431497	1360	1360	1360	1360	0
221	20231214	160400	35431497	1360	1360	1360	1360	0
222	20231214	160300	35431497	1360	1360	1360	1360	0
223	20231214	160200	35431497	1360	1360	1360	1360	0
224	20231214	160100	35431497	1360	1360	1360	1360	0
225	20231214	160000	35431497	1360	1360	1360	1360	0
226	20231214	155900	35431497	1360	1360	1360	1360	0
227	20231214	155800	35431497	1360	1360	1360	1360	0
228	20231214	155700	35431497	1360	1360	1360	1360	0
229	20231214	155600	35431497	1360	1360	1360	1360	0
230	20231214	155500	35431497	1360	1360	1360	1360	0
231	20231214	155400	35431497	1360	1360	1360	1360	0
232	20231214	155300	35431497	1360	1360	1360	1360	0
233	20231214	155200	35431497	1360	1360	1360	1360	0
234	20231214	155100	35431497	1360	1360	1360	1360	0
235	20231214	155000	35431497	1360	1360	1360	1360	0
236	20231214	154900	35431497	1360	1360	1360	1360	0
237	20231214	154800	35431497	1360	1360	1360	1360	0
238	20231214	154700	35431497	1360	1360	1360	1360	0
239	20231214	154600	35431497	1360	1360	1360	1360	0
240	20231214	154500	35431497	1360	1360	1360	1360	0
241	20231214	154400	35431497	1360	1360	1360	1360	0
242	20231214	154300	35431497	1360	1360	1360	1360	108
243	20231214	154200	35431497	1360	1360	1360	1360	0
244	20231214	154100	35431497	1360	1360	1360	1360	0
245	20231214	154000	35431497	1360	1360	1360	1360	0
246	20231214	153900	35431497	1360	1360	1360	1360	0
247	20231214	153800	35431497	1360	1360	1360	1360	0
248	20231214	153700	35431497	1360	1360	1360	1360	0
249	20231214	153600	35431497	1360	1360	1360	1360	0
250	20231214	153500	35431497	1360	1360	1360	1360	0
251	20231214	153400	35431497	1360	1360	1360	1360	0
252	20231214	153300	35431497	1360	1360	1360	1360	0
253	20231214	153200	35431497	1360	1360	1360	1360	0
254	20231214	153100	35431497	1360	1360	1360	1360	0
255	20231214	153000	35431497	1360	1360	1360	1360	108
256	20231214	152900	35284617	1360	1360	1360	1360	0
257	20231214	152800	35284617	1360	1360	1360	1360	0
258	20231214	152700	35284617	1360	1360	1360	1360	0
259	20231214	152600	35284617	1360	1360	1360	1360	0
260	20231214	152500	35284617	1360	1360	1360	1360	0
261	20231214	152400	35284617	1360	1360	1360	1360	0
262	20231214	152300	35284617	1360	1360	1360	1360	0
263	20231214	152200	35284617	1360	1360	1360	1360	0
264	20231214	152100	35284617	1360	1360	1360	1360	0
265	20231214	152000	35284617	1360	1360	1360	1360	0
266	20231214	151900	35284617	1360	1359	1360	1359	129
267	20231214	151800	35109277	1360	1359	1360	1359	66
268	20231214	151700	35019581	1359	1359	1359	1359	0
269	20231214	151600	35019581	1359	1359	1359	1359	0
270	20231214	151500	35019581	1359	1359	1359	1359	0
271	20231214	151400	35019581	1359	1359	1359	1359	436
272	20231214	151300	34427057	1360	1360	1360	1360	0
273	20231214	151200	34427057	1360	1360	1360	1360	0
274	20231214	151100	34427057	1360	1360	1360	1360	0
275	20231214	151000	34427057	1360	1360	1360	1360	0
276	20231214	150900	34427057	1360	1360	1360	1360	0
277	20231214	150800	34427057	1360	1360	1360	1360	0
278	20231214	150700	34427057	1360	1360	1360	1360	0
279	20231214	150600	34427057	1360	1360	1360	1360	0
280	20231214	150500	34427057	1360	1360	1360	1360	0
281	20231214	150400	34427057	1360	1360	1360	1360	0
282	20231214	150300	34427057	1360	1360	1360	1360	0
283	20231214	150200	34427057	1360	1360	1360	1360	0
284	20231214	150100	34427057	1360	1360	1360	1360	0
285	20231214	150000	34427057	1360	1360	1360	1360	0
286	20231214	145900	34427057	1360	1360	1360	1360	0
287	20231214	145800	34427057	1360	1360	1360	1360	0
288	20231214	145700	34427057	1360	1360	1360	1360	0
289	20231214	145600	34427057	1360	1360	1360	1360	0
290	20231214	145500	34427057	1360	1360	1360	1360	0
291	20231214	145400	34427057	1360	1360	1360	1360	0
292	20231214	145300	34427057	1360	1360	1360	1360	10
293	20231214	145200	34413457	1360	1360	1360	1360	42
294	20231214	145100	34356337	1360	1360	1360	1360	0
295	20231214	145000	34356337	1360	1360	1360	1360	0
296	20231214	144900	34356337	1360	1360	1360	1360	2
297	20231214	144800	34353617	1360	1360	1360	1360	0
298	20231214	144700	34353617	1360	1360	1360	1360	2000
299	20231214	144600	31633617	1360	1360	1360	1360	0
300	20231214	144500	31633617	1360	1360	1360	1360	0
301	20231214	144400	31633617	1360	1360	1360	1360	0
302	20231214	144300	31633617	1360	1360	1360	1360	0
303	20231214	144200	31633617	1360	1360	1360	1360	0
304	20231214	144100	31633617	1360	1360	1360	1360	0
305	20231214	144000	31633617	1360	1360	1360	1360	200
306	20231214	143900	31361617	1360	1360	1360	1360	2
307	20231214	143800	31358897	1360	1360	1360	1360	2
308	20231214	143700	31356177	1359	1359	1359	1359	1
309	20231214	143600	31354818	1360	1360	1360	1360	0
310	20231214	143500	31354818	1360	1360	1360	1360	0
311	20231214	143400	31354818	1360	1360	1360	1360	0
312	20231214	143300	31354818	1360	1360	1360	1360	0
313	20231214	143200	31354818	1360	1360	1360	1360	100
314	20231214	143100	31218818	1360	1360	1360	1360	0
315	20231214	143000	31218818	1360	1360	1360	1360	5
316	20231214	142900	31212018	1360	1360	1360	1360	0
317	20231214	142800	31212018	1360	1360	1360	1360	0
318	20231214	142700	31212018	1360	1360	1360	1360	0
319	20231214	142600	31212018	1360	1360	1360	1360	0
320	20231214	142500	31212018	1360	1360	1360	1360	0
321	20231214	142400	31212018	1360	1360	1360	1360	0
322	20231214	142300	31212018	1360	1360	1360	1360	0
323	20231214	142200	31212018	1360	1359	1360	1359	53
324	20231214	142100	31139989	1359	1360	1360	1359	438
325	20231214	142000	30544470	1366	1366	1366	1366	2
326	20231214	141900	30541738	1360	1365	1365	1360	525
327	20231214	141800	29826565	1366	1366	1366	1366	0
328	20231214	141700	29826565	1366	1366	1366	1366	0
329	20231214	141600	29826565	1366	1366	1366	1366	23
330	20231214	141500	29795147	1368	1368	1368	1368	0
331	20231214	141400	29795147	1368	1366	1368	1366	5
332	20231214	141300	29788313	1368	1368	1368	1368	0
333	20231214	141200	29788313	1368	1368	1368	1368	0
334	20231214	141100	29788313	1368	1368	1368	1368	0
335	20231214	141000	29788313	1368	1368	1368	1368	0
336	20231214	140900	29788313	1368	1368	1368	1368	0
337	20231214	140800	29788313	1368	1368	1368	1368	2
338	20231214	140700	29785577	1368	1368	1368	1368	0
339	20231214	140600	29785577	1368	1368	1368	1368	0
340	20231214	140500	29785577	1368	1368	1368	1368	0
341	20231214	140400	29785577	1368	1368	1368	1368	0
342	20231214	140300	29785577	1368	1368	1368	1368	0
343	20231214	140200	29785577	1368	1368	1368	1368	0
344	20231214	140100	29785577	1368	1368	1368	1368	0
345	20231214	140000	29785577	1368	1368	1368	1368	0
346	20231214	135900	29785577	1368	1368	1368	1368	0
347	20231214	135800	29785577	1368	1368	1368	1368	0
348	20231214	135700	29785577	1368	1368	1368	1368	0
349	20231214	135600	29785577	1368	1368	1368	1368	0
350	20231214	135500	29785577	1368	1368	1368	1368	0
351	20231214	135400	29785577	1368	1368	1368	1368	2
352	20231214	135300	29782841	1365	1365	1365	1365	0
353	20231214	135200	29782841	1365	1365	1365	1365	42
354	20231214	135100	29725511	1368	1368	1368	1368	0
355	20231214	135000	29725511	1368	1368	1368	1368	0
356	20231214	134900	29725511	1368	1368	1368	1368	0
357	20231214	134800	29725511	1368	1368	1368	1368	0
358	20231214	134700	29725511	1368	1368	1368	1368	0
359	20231214	134600	29725511	1368	1368	1368	1368	0
360	20231214	134500	29725511	1368	1368	1368	1368	0
361	20231214	134400	29725511	1368	1368	1368	1368	0
362	20231214	134300	29725511	1368	1368	1368	1368	0
363	20231214	134200	29725511	1368	1368	1368	1368	0
364	20231214	134100	29725511	1368	1368	1368	1368	0
365	20231214	134000	29725511	1368	1368	1368	1368	0
366	20231214	133900	29725511	1368	1368	1368	1368	0
367	20231214	133800	29725511	1368	1368	1368	1368	0
368	20231214	133700	29725511	1368	1368	1368	1368	2
369	20231214	133600	29722775	1368	1368	1368	1368	0
370	20231214	133500	29722775	1368	1368	1368	1368	0
371	20231214	133400	29722775	1368	1368	1368	1368	0
372	20231214	133300	29722775	1368	1368	1368	1368	0
373	20231214	133200	29722775	1368	1368	1368	1368	0
374	20231214	133100	29722775	1368	1368	1368	1368	0
375	20231214	133000	29722775	1368	1368	1368	1368	0
376	20231214	132900	29722775	1368	1368	1368	1368	0
377	20231214	132800	29722775	1368	1368	1368	1368	0
378	20231214	132700	29722775	1368	1368	1368	1368	0
379	20231214	132600	29722775	1368	1368	1368	1368	0
380	20231214	132500	29722775	1368	1368	1368	1368	0
381	20231214	132400	29722775	1368	1368	1368	1368	0
382	20231214	132300	29722775	1368	1368	1368	1368	0
383	20231214	132200	29722775	1368	1368	1368	1368	0
384	20231214	132100	29722775	1368	1368	1368	1368	1
385	20231214	132000	29721407	1368	1368	1368	1368	0
386	20231214	131900	29721407	1368	1368	1368	1368	0
387	20231214	131800	29721407	1368	1368	1368	1368	0
388	20231214	131700	29721407	1368	1368	1368	1368	0
389	20231214	131600	29721407	1368	1368	1368	1368	730
390	20231214	131500	28722767	1368	1368	1368	1368	0
391	20231214	131400	28722767	1368	1368	1368	1368	0
392	20231214	131300	28722767	1368	1368	1368	1368	0
393	20231214	131200	28722767	1368	1368	1368	1368	0
394	20231214	131100	28722767	1368	1368	1368	1368	0
395	20231214	131000	28722767	1368	1368	1368	1368	0
396	20231214	130900	28722767	1368	1368	1368	1368	0
397	20231214	130800	28722767	1368	1368	1368	1368	0
398	20231214	130700	28722767	1368	1368	1368	1368	2
399	20231214	130600	28720031	1367	1367	1367	1367	0
400	20231214	130500	28720031	1367	1367	1367	1367	0
401	20231214	130400	28720031	1367	1367	1367	1367	0
402	20231214	130300	28720031	1367	1367	1367	1367	956
403	20231214	130200	27413179	1367	1367	1367	1367	44
404	20231214	130100	27353031	1367	1367	1367	1367	0
405	20231214	130000	27353031	1367	1367	1367	1367	0
406	20231214	125900	27353031	1367	1367	1367	1367	5
407	20231214	125800	27346196	1361	1361	1361	1361	0
408	20231214	125700	27346196	1361	1361	1361	1361	0
409	20231214	125600	27346196	1361	1361	1361	1361	0
410	20231214	125500	27346196	1361	1361	1361	1361	0
411	20231214	125400	27346196	1361	1361	1361	1361	0
412	20231214	125300	27346196	1361	1361	1361	1361	5
413	20231214	125200	27339391	1367	1367	1367	1367	0
414	20231214	125100	27339391	1367	1367	1367	1367	0
415	20231214	125000	27339391	1367	1367	1367	1367	131
416	20231214	124900	27160314	1367	1367	1367	1367	0
417	20231214	124800	27160314	1367	1367	1367	1367	0
418	20231214	124700	27160314	1367	1367	1367	1367	0
419	20231214	124600	27160314	1367	1367	1367	1367	0
420	20231214	124500	27160314	1367	1367	1367	1367	0
421	20231214	124400	27160314	1367	1367	1367	1367	0
422	20231214	124300	27160314	1367	1367	1367	1367	0
423	20231214	124200	27160314	1367	1367	1367	1367	0
424	20231214	124100	27160314	1367	1367	1367	1367	2
425	20231214	124000	27157580	1362	1362	1362	1362	0
426	20231214	123900	27157580	1362	1362	1362	1362	0
427	20231214	123800	27157580	1362	1362	1362	1362	0
428	20231214	123700	27157580	1362	1362	1362	1362	7
429	20231214	123600	27148046	1360	1360	1360	1360	0
430	20231214	123500	27148046	1360	1360	1360	1360	0
431	20231214	123400	27148046	1360	1360	1360	1360	0
432	20231214	123300	27148046	1360	1360	1360	1360	0
433	20231214	123200	27148046	1360	1360	1360	1360	0
434	20231214	123100	27148046	1360	1360	1360	1360	0
435	20231214	123000	27148046	1360	1360	1360	1360	0
436	20231214	122900	27148046	1360	1360	1360	1360	3
437	20231214	122800	27143966	1367	1367	1367	1367	0
438	20231214	122700	27143966	1367	1367	1367	1367	0
439	20231214	122600	27143966	1367	1367	1367	1367	0
440	20231214	122500	27143966	1367	1367	1367	1367	0
441	20231214	122400	27143966	1367	1367	1367	1367	0
442	20231214	122300	27143966	1367	1367	1367	1367	0
443	20231214	122200	27143966	1367	1367	1367	1367	0
444	20231214	122100	27143966	1367	1367	1367	1367	0
445	20231214	122000	27143966	1367	1367	1367	1367	0
446	20231214	121900	27143966	1367	1367	1367	1367	0
447	20231214	121800	27143966	1367	1367	1367	1367	0
448	20231214	121700	27143966	1367	1367	1367	1367	0
449	20231214	121600	27143966	1367	1367	1367	1367	0
450	20231214	121500	27143966	1367	1367	1367	1367	0
451	20231214	121400	27143966	1367	1367	1367	1367	0
452	20231214	121300	27143966	1367	1367	1367	1367	0
453	20231214	121200	27143966	1367	1367	1367	1367	0
454	20231214	121100	27143966	1367	1367	1367	1367	0
455	20231214	121000	27143966	1367	1367	1367	1367	0
456	20231214	120900	27143966	1367	1367	1367	1367	0
457	20231214	120800	27143966	1367	1367	1367	1367	0
458	20231214	120700	27143966	1367	1367	1367	1367	0
459	20231214	120600	27143966	1367	1367	1367	1367	0
460	20231214	120500	27143966	1367	1367	1367	1367	0
461	20231214	120400	27143966	1367	1367	1367	1367	0
462	20231214	120300	27143966	1367	1359	1367	1359	5
463	20231214	120200	27137139	1367	1367	1367	1367	0
464	20231214	120100	27137139	1367	1367	1367	1367	5
465	20231214	120000	27130304	1367	1367	1367	1367	0
466	20231214	115900	27130304	1367	1367	1367	1367	0
467	20231214	115800	27130304	1367	1367	1367	1367	0
468	20231214	115700	27130304	1367	1367	1367	1367	21
469	20231214	115600	27101597	1368	1368	1368	1368	0
470	20231214	115500	27101597	1368	1368	1368	1368	0
471	20231214	115400	27101597	1368	1367	1368	1367	2000
472	20231214	115300	24365751	1368	1368	1368	1368	0
473	20231214	115200	24365751	1368	1368	1368	1368	0
474	20231214	115100	24365751	1368	1368	1368	1368	1
475	20231214	115000	24364383	1368	1361	1368	1357	676
476	20231214	114900	23442514	1363	1363	1363	1363	0
477	20231214	114800	23442514	1363	1363	1363	1363	192
478	20231214	114700	23180818	1368	1368	1368	1368	0
479	20231214	114600	23180818	1368	1368	1368	1368	0
480	20231214	114500	23180818	1368	1368	1368	1368	0
481	20231214	114400	23180818	1368	1368	1368	1368	0
482	20231214	114300	23180818	1368	1368	1368	1368	0
483	20231214	114200	23180818	1368	1368	1368	1368	0
484	20231214	114100	23180818	1368	1368	1368	1368	0
485	20231214	114000	23180818	1368	1368	1368	1368	0
486	20231214	113900	23180818	1368	1368	1368	1368	2
487	20231214	113800	23178082	1363	1363	1363	1363	0
488	20231214	113700	23178082	1363	1368	1369	1363	117
489	20231214	113600	23018522	1369	1369	1369	1369	0
490	20231214	113500	23018522	1369	1369	1369	1369	0
491	20231214	113400	23018522	1369	1369	1369	1369	0
492	20231214	113300	23018522	1369	1369	1369	1369	0
493	20231214	113200	23018522	1369	1369	1369	1369	0
494	20231214	113100	23018522	1369	1369	1369	1369	0
495	20231214	113000	23018522	1369	1369	1369	1369	0
496	20231214	112900	23018522	1369	1369	1369	1369	0
497	20231214	112800	23018522	1369	1369	1369	1369	0
498	20231214	112700	23018522	1369	1369	1369	1369	0
499	20231214	112600	23018522	1369	1363	1369	1363	13
500	20231214	112500	23000797	1363	1365	1365	1363	3288
501	20231214	112400	18518726	1368	1368	1368	1368	0
502	20231214	112300	18518726	1368	1368	1368	1368	0
503	20231214	112200	18518726	1368	1368	1368	1368	0
504	20231214	112100	18518726	1368	1368	1368	1368	0
505	20231214	112000	18518726	1368	1368	1368	1368	100
506	20231214	111900	18381926	1368	1368	1368	1368	2
507	20231214	111800	18379190	1364	1364	1364	1364	0
508	20231214	111700	18379190	1364	1364	1364	1364	0
509	20231214	111600	18379190	1364	1364	1364	1364	149
510	20231214	111500	18175954	1370	1370	1370	1370	0
511	20231214	111400	18175954	1370	1370	1370	1370	0
512	20231214	111300	18175954	1370	1370	1370	1370	2
513	20231214	111200	18173214	1371	1371	1371	1371	24
514	20231214	111100	18140310	1371	1371	1371	1371	0
515	20231214	111000	18140310	1371	1371	1371	1371	0
516	20231214	110900	18140310	1371	1371	1371	1371	0
517	20231214	110800	18140310	1371	1371	1371	1371	0
518	20231214	110700	18140310	1371	1371	1371	1371	0
519	20231214	110600	18140310	1371	1371	1371	1371	0
520	20231214	110500	18140310	1371	1371	1371	1371	0
521	20231214	110400	18140310	1371	1371	1371	1371	2
522	20231214	110300	18137568	1364	1364	1364	1364	0
523	20231214	110200	18137568	1364	1364	1364	1364	1
524	20231214	110100	18136204	1371	1371	1371	1371	0
525	20231214	110000	18136204	1371	1366	1371	1365	33
526	20231214	105900	18091146	1371	1371	1371	1371	0
527	20231214	105800	18091146	1371	1371	1371	1371	0
528	20231214	105700	18091146	1371	1371	1371	1371	0
529	20231214	105600	18091146	1371	1371	1371	1371	0
530	20231214	105500	18091146	1371	1371	1371	1371	0
531	20231214	105400	18091146	1371	1371	1371	1371	0
532	20231214	105300	18091146	1371	1371	1371	1371	0
533	20231214	105200	18091146	1371	1371	1371	1371	800
534	20231214	105100	16994346	1371	1371	1371	1371	2
535	20231214	105000	16991604	1364	1364	1364	1364	0
536	20231214	104900	16991604	1364	1364	1364	1364	96
537	20231214	104800	16860660	1365	1365	1365	1365	0
538	20231214	104700	16860660	1365	1371	1371	1365	8
539	20231214	104600	16849728	1364	1364	1364	1364	0
540	20231214	104500	16849728	1364	1364	1364	1364	0
541	20231214	104400	16849728	1364	1364	1364	1364	0
542	20231214	104300	16849728	1364	1371	1371	1364	50
543	20231214	104200	16781510	1371	1371	1371	1371	0
544	20231214	104100	16781510	1371	1371	1371	1371	0
545	20231214	104000	16781510	1371	1371	1371	1371	1
546	20231214	103900	16780139	1371	1371	1371	1371	0
547	20231214	103800	16780139	1371	1371	1371	1371	0
548	20231214	103700	16780139	1371	1370	1371	1370	12
549	20231214	103600	16763697	1370	1370	1370	1370	128
550	20231214	103500	16588337	1370	1370	1370	1370	11
551	20231214	103400	16573267	1370	1370	1370	1370	0
552	20231214	103300	16573267	1370	1370	1370	1370	0
553	20231214	103200	16573267	1370	1370	1370	1370	0
554	20231214	103100	16573267	1370	1370	1370	1370	2
555	20231214	103000	16570527	1364	1364	1364	1364	0
556	20231214	102900	16570527	1364	1364	1364	1364	0
557	20231214	102800	16570527	1364	1365	1365	1364	15
558	20231214	102700	16550057	1370	1370	1370	1370	0
559	20231214	102600	16550057	1370	1370	1370	1370	0
560	20231214	102500	16550057	1370	1370	1370	1370	0
561	20231214	102400	16550057	1370	1370	1370	1370	0
562	20231214	102300	16550057	1370	1370	1370	1370	0
563	20231214	102200	16550057	1370	1370	1370	1370	0
564	20231214	102100	16550057	1370	1370	1370	1370	2
565	20231214	102000	16547317	1364	1364	1364	1364	998
566	20231214	101900	15186045	1364	1364	1364	1364	0
567	20231214	101800	15186045	1364	1364	1364	1364	134
568	20231214	101700	15003269	1364	1364	1364	1364	5
569	20231214	101600	14996449	1364	1364	1364	1364	71
570	20231214	101500	14899605	1364	1364	1364	1364	914
571	20231214	101400	13652909	1364	1365	1365	1364	1224
572	20231214	101300	11982773	1372	1372	1372	1372	0
573	20231214	101200	11982773	1372	1372	1372	1372	0
574	20231214	101100	11982773	1372	1372	1372	1372	0
575	20231214	101000	11982773	1372	1365	1372	1365	500
576	20231214	100900	11297828	1365	1365	1365	1365	0
577	20231214	100800	11297828	1365	1365	1365	1365	2
578	20231214	100700	11295098	1364	1364	1364	1364	584
579	20231214	100600	10498522	1364	1364	1364	1364	262
580	20231214	100500	10141154	1364	1364	1364	1364	4
581	20231214	100400	10135698	1364	1364	1364	1364	102
582	20231214	100300	9996570	1364	1363	1364	1363	100
583	20231214	100200	9860172	1363	1362	1363	1362	7
584	20231214	100100	9850632	1363	1363	1363	1363	0
585	20231214	100000	9850632	1363	1363	1363	1363	0
586	20231214	095900	9850632	1363	1363	1363	1363	308
587	20231214	095800	9430828	1363	1363	1363	1363	0
588	20231214	095700	9430828	1363	1363	1363	1363	0
589	20231214	095600	9430828	1363	1363	1363	1363	70
590	20231214	095500	9335418	1363	1363	1363	1363	1
591	20231214	095400	9334055	1363	1363	1363	1363	0
592	20231214	095300	9334055	1363	1363	1363	1363	0
593	20231214	095200	9334055	1363	1363	1363	1363	0
594	20231214	095100	9334055	1363	1363	1363	1363	934
595	20231214	095000	8061013	1363	1363	1363	1363	0
596	20231214	094900	8061013	1363	1363	1363	1363	0
597	20231214	094800	8061013	1363	1363	1363	1363	338
598	20231214	094700	7600319	1363	1363	1363	1363	8
599	20231214	094600	7589415	1363	1363	1365	1363	409
600	20231214	094500	7031885	1363	1363	1363	1363	1
601	20231214	094400	7030522	1365	1363	1365	1363	4
602	20231214	094300	7025066	1363	1365	1365	1363	19
603	20231214	094200	6999135	1365	1365	1365	1365	17
604	20231214	094100	6975930	1365	1365	1365	1365	1
605	20231214	094000	6974565	1363	1363	1363	1363	5
606	20231214	093900	6967750	1363	1363	1363	1363	5
607	20231214	093800	6960935	1365	1365	1365	1365	76
608	20231214	093700	6857195	1365	1365	1365	1365	2
609	20231214	093600	6854465	1365	1365	1365	1365	1
610	20231214	093500	6853100	1365	1365	1365	1365	1
611	20231214	093400	6851735	1363	1363	1363	1363	0
612	20231214	093300	6851735	1363	1363	1363	1363	0
613	20231214	093200	6851735	1363	1362	1363	1362	3
614	20231214	093100	6847647	1363	1361	1363	1361	9
615	20231214	093000	6835396	1361	1361	1361	1361	7
616	20231214	092900	6825869	1361	1363	1363	1361	107
617	20231214	092800	6680042	1363	1363	1363	1363	2
618	20231214	092700	6677316	1362	1361	1362	1361	2
619	20231214	092600	6674593	1361	1361	1361	1361	1
620	20231214	092500	6673232	1363	1362	1363	1362	22
621	20231214	092400	6643266	1360	1360	1360	1360	0
622	20231214	092300	6643266	1360	1360	1360	1360	0
623	20231214	092200	6643266	1360	1360	1360	1360	0
624	20231214	092100	6643266	1360	1360	1362	1360	3
625	20231214	092000	6639184	1360	1360	1360	1360	4
626	20231214	091900	6633744	1360	1360	1360	1360	49
627	20231214	091800	6567104	1360	1362	1362	1360	12
628	20231214	091700	6550780	1360	1361	1361	1360	23
629	20231214	091600	6519499	1360	1360	1360	1360	0
630	20231214	091500	6519499	1360	1360	1360	1356	320
631	20231214	091400	6084493	1360	1360	1360	1360	30
632	20231214	091300	6043693	1360	1360	1360	1360	258
633	20231214	091200	5692813	1360	1360	1360	1360	804
634	20231214	091100	4599373	1360	1360	1360	1360	325
635	20231214	091000	4157373	1360	1360	1360	1360	150
636	20231214	090900	3953373	1360	1356	1360	1356	4
637	20231214	090800	3947941	1360	1360	1360	1360	149
638	20231214	090700	3745301	1360	1359	1360	1358	53
639	20231214	090600	3673280	1360	1359	1360	1359	205
640	20231214	090500	3394543	1360	1358	1360	1358	75
641	20231214	090400	3292603	1360	1360	1360	1358	192
642	20231214	090300	3031523	1360	1358	1360	1358	594
643	20231214	090200	2224785	1358	1360	1360	1358	114
644	20231214	090100	2069843	1359	1359	1360	1358	1126
645	20231214	090000	538541	1358	1360	1360	1358	396