KissMeData/013000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185700	55983076	1359	1359	1359	1359	471
3	20231219	185600	55983076	1359	1359	1359	1359	0
4	20231219	185500	55983076	1359	1359	1359	1359	0
5	20231219	185400	55983076	1359	1359	1359	1359	0
6	20231219	185300	55983076	1359	1359	1359	1359	0
7	20231219	185200	55983076	1359	1359	1359	1359	0
8	20231219	185100	55983076	1359	1359	1359	1359	0
9	20231219	185000	55983076	1359	1359	1359	1359	0
10	20231219	184900	55983076	1359	1359	1359	1359	0
11	20231219	184800	55983076	1359	1359	1359	1359	0
12	20231219	184700	55983076	1359	1359	1359	1359	0
13	20231219	184600	55983076	1359	1359	1359	1359	0
14	20231219	184500	55983076	1359	1359	1359	1359	0
15	20231219	184400	55983076	1359	1359	1359	1359	0
16	20231219	184300	55983076	1359	1359	1359	1359	0
17	20231219	184200	55983076	1359	1359	1359	1359	0
18	20231219	184100	55983076	1359	1359	1359	1359	0
19	20231219	184000	55983076	1359	1359	1359	1359	0
20	20231219	183900	55983076	1359	1359	1359	1359	0
21	20231219	183800	55983076	1359	1359	1359	1359	0
22	20231219	183700	55983076	1359	1359	1359	1359	0
23	20231219	183600	55983076	1359	1359	1359	1359	0
24	20231219	183500	55983076	1359	1359	1359	1359	0
25	20231219	183400	55983076	1359	1359	1359	1359	0
26	20231219	183300	55983076	1359	1359	1359	1359	0
27	20231219	183200	55983076	1359	1359	1359	1359	0
28	20231219	183100	55983076	1359	1359	1359	1359	0
29	20231219	183000	55983076	1359	1359	1359	1359	0
30	20231219	182900	55983076	1359	1359	1359	1359	0
31	20231219	182800	55983076	1359	1359	1359	1359	0
32	20231219	182700	55983076	1359	1359	1359	1359	471
33	20231219	182600	55983076	1359	1359	1359	1359	0
34	20231219	182500	55983076	1359	1359	1359	1359	0
35	20231219	182400	55983076	1359	1359	1359	1359	0
36	20231219	182300	55983076	1359	1359	1359	1359	0
37	20231219	182200	55983076	1359	1359	1359	1359	0
38	20231219	182100	55983076	1359	1359	1359	1359	0
39	20231219	182000	55983076	1359	1359	1359	1359	0
40	20231219	181900	55983076	1359	1359	1359	1359	0
41	20231219	181800	55983076	1359	1359	1359	1359	0
42	20231219	181700	55983076	1359	1359	1359	1359	0
43	20231219	181600	55983076	1359	1359	1359	1359	0
44	20231219	181500	55983076	1359	1359	1359	1359	0
45	20231219	181400	55983076	1359	1359	1359	1359	0
46	20231219	181300	55983076	1359	1359	1359	1359	0
47	20231219	181200	55983076	1359	1359	1359	1359	0
48	20231219	181100	55983076	1359	1359	1359	1359	0
49	20231219	181000	55983076	1359	1359	1359	1359	0
50	20231219	180900	55983076	1359	1359	1359	1359	0
51	20231219	180800	55983076	1359	1359	1359	1359	0
52	20231219	180700	55983076	1359	1359	1359	1359	0
53	20231219	180600	55983076	1359	1359	1359	1359	0
54	20231219	180500	55983076	1359	1359	1359	1359	0
55	20231219	180400	55983076	1359	1359	1359	1359	0
56	20231219	180300	55983076	1359	1359	1359	1359	0
57	20231219	180200	55983076	1359	1359	1359	1359	0
58	20231219	180100	55983076	1359	1359	1359	1359	0
59	20231219	180000	55983076	1359	1359	1359	1359	0
60	20231219	175900	55983076	1359	1359	1359	1359	0
61	20231219	175800	55983076	1359	1359	1359	1359	0
62	20231219	175700	55983076	1359	1359	1359	1359	471
63	20231219	175600	55983076	1359	1359	1359	1359	0
64	20231219	175500	55983076	1359	1359	1359	1359	0
65	20231219	175400	55983076	1359	1359	1359	1359	0
66	20231219	175300	55983076	1359	1359	1359	1359	0
67	20231219	175200	55983076	1359	1359	1359	1359	0
68	20231219	175100	55983076	1359	1359	1359	1359	0
69	20231219	175000	55983076	1359	1359	1359	1359	0
70	20231219	174900	55983076	1359	1359	1359	1359	0
71	20231219	174800	55983076	1359	1359	1359	1359	0
72	20231219	174700	55983076	1359	1359	1359	1359	0
73	20231219	174600	55983076	1359	1359	1359	1359	0
74	20231219	174500	55983076	1359	1359	1359	1359	0
75	20231219	174400	55983076	1359	1359	1359	1359	0
76	20231219	174300	55983076	1359	1359	1359	1359	0
77	20231219	174200	55983076	1359	1359	1359	1359	0
78	20231219	174100	55983076	1359	1359	1359	1359	0
79	20231219	174000	55983076	1359	1359	1359	1359	0
80	20231219	173900	55983076	1359	1359	1359	1359	0
81	20231219	173800	55983076	1359	1359	1359	1359	0
82	20231219	173700	55983076	1359	1359	1359	1359	0
83	20231219	173600	55983076	1359	1359	1359	1359	0
84	20231219	173500	55983076	1359	1359	1359	1359	0
85	20231219	173400	55983076	1359	1359	1359	1359	0
86	20231219	173300	55983076	1359	1359	1359	1359	0
87	20231219	173200	55983076	1359	1359	1359	1359	0
88	20231219	173100	55983076	1359	1359	1359	1359	0
89	20231219	173000	55983076	1359	1359	1359	1359	0
90	20231219	172900	55983076	1359	1359	1359	1359	0
91	20231219	172800	55983076	1359	1359	1359	1359	0
92	20231219	172700	55983076	1359	1359	1359	1359	471
93	20231219	172600	55983076	1359	1359	1359	1359	0
94	20231219	172500	55983076	1359	1359	1359	1359	0
95	20231219	172400	55983076	1359	1359	1359	1359	0
96	20231219	172300	55983076	1359	1359	1359	1359	0
97	20231219	172200	55983076	1359	1359	1359	1359	0
98	20231219	172100	55983076	1359	1359	1359	1359	0
99	20231219	172000	55983076	1359	1359	1359	1359	0
100	20231219	171900	55983076	1359	1359	1359	1359	0
101	20231219	171800	55983076	1359	1359	1359	1359	0
102	20231219	171700	55983076	1359	1359	1359	1359	0
103	20231219	171600	55983076	1359	1359	1359	1359	0
104	20231219	171500	55983076	1359	1359	1359	1359	0
105	20231219	171400	55983076	1359	1359	1359	1359	0
106	20231219	171300	55983076	1359	1359	1359	1359	0
107	20231219	171200	55983076	1359	1359	1359	1359	0
108	20231219	171100	55983076	1359	1359	1359	1359	0
109	20231219	171000	55983076	1359	1359	1359	1359	0
110	20231219	170900	55983076	1359	1359	1359	1359	0
111	20231219	170800	55983076	1359	1359	1359	1359	0
112	20231219	170700	55983076	1359	1359	1359	1359	0
113	20231219	170600	55983076	1359	1359	1359	1359	0
114	20231219	170500	55983076	1359	1359	1359	1359	0
115	20231219	170400	55983076	1359	1359	1359	1359	0
116	20231219	170300	55983076	1359	1359	1359	1359	0
117	20231219	170200	55983076	1359	1359	1359	1359	0
118	20231219	170100	55983076	1359	1359	1359	1359	0
119	20231219	170000	55983076	1359	1359	1359	1359	0
120	20231219	165900	55983076	1359	1359	1359	1359	0
121	20231219	165800	55983076	1359	1359	1359	1359	0
122	20231219	165700	55983076	1359	1359	1359	1359	471
123	20231219	165600	55983076	1359	1359	1359	1359	0
124	20231219	165500	55983076	1359	1359	1359	1359	0
125	20231219	165400	55983076	1359	1359	1359	1359	0
126	20231219	165300	55983076	1359	1359	1359	1359	0
127	20231219	165200	55983076	1359	1359	1359	1359	0
128	20231219	165100	55983076	1359	1359	1359	1359	0
129	20231219	165000	55983076	1359	1359	1359	1359	0
130	20231219	164900	55983076	1359	1359	1359	1359	0
131	20231219	164800	55983076	1359	1359	1359	1359	0
132	20231219	164700	55983076	1359	1359	1359	1359	0
133	20231219	164600	55983076	1359	1359	1359	1359	0
134	20231219	164500	55983076	1359	1359	1359	1359	0
135	20231219	164400	55983076	1359	1359	1359	1359	0
136	20231219	164300	55983076	1359	1359	1359	1359	0
137	20231219	164200	55983076	1359	1359	1359	1359	0
138	20231219	164100	55983076	1359	1359	1359	1359	0
139	20231219	164000	55983076	1359	1359	1359	1359	0
140	20231219	163900	55983076	1359	1359	1359	1359	0
141	20231219	163800	55983076	1359	1359	1359	1359	0
142	20231219	163700	55983076	1359	1359	1359	1359	0
143	20231219	163600	55983076	1359	1359	1359	1359	0
144	20231219	163500	55983076	1359	1359	1359	1359	0
145	20231219	163400	55983076	1359	1359	1359	1359	0
146	20231219	163300	55983076	1359	1359	1359	1359	0
147	20231219	163200	55983076	1359	1359	1359	1359	0
148	20231219	163100	55983076	1359	1359	1359	1359	0
149	20231219	163000	55983076	1359	1359	1359	1359	0
150	20231219	162900	55983076	1359	1359	1359	1359	0
151	20231219	162800	55983076	1359	1359	1359	1359	0
152	20231219	162700	55983076	1359	1359	1359	1359	471
153	20231219	162600	55983076	1359	1359	1359	1359	0
154	20231219	162500	55983076	1359	1359	1359	1359	0
155	20231219	162400	55983076	1359	1359	1359	1359	0
156	20231219	162300	55983076	1359	1359	1359	1359	0
157	20231219	162200	55983076	1359	1359	1359	1359	0
158	20231219	162100	55983076	1359	1359	1359	1359	0
159	20231219	162000	55983076	1359	1359	1359	1359	0
160	20231219	161900	55983076	1359	1359	1359	1359	0
161	20231219	161800	55983076	1359	1359	1359	1359	0
162	20231219	161700	55983076	1359	1359	1359	1359	0
163	20231219	161600	55983076	1359	1359	1359	1359	0
164	20231219	161500	55983076	1359	1359	1359	1359	0
165	20231219	161400	55983076	1359	1359	1359	1359	0
166	20231219	161300	55983076	1359	1359	1359	1359	0
167	20231219	161200	55983076	1359	1359	1359	1359	0
168	20231219	161100	55983076	1359	1359	1359	1359	0
169	20231219	161000	55983076	1359	1359	1359	1359	0
170	20231219	160900	55983076	1359	1359	1359	1359	0
171	20231219	160800	55983076	1359	1359	1359	1359	0
172	20231219	160700	55983076	1359	1359	1359	1359	0
173	20231219	160600	55983076	1359	1359	1359	1359	0
174	20231219	160500	55983076	1359	1359	1359	1359	0
175	20231219	160400	55983076	1359	1359	1359	1359	0
176	20231219	160300	55983076	1359	1359	1359	1359	0
177	20231219	160200	55983076	1359	1359	1359	1359	0
178	20231219	160100	55983076	1359	1359	1359	1359	0
179	20231219	160000	55983076	1359	1359	1359	1359	0
180	20231219	155900	55983076	1359	1359	1359	1359	0
181	20231219	155800	55983076	1359	1359	1359	1359	0
182	20231219	155700	55983076	1359	1359	1359	1359	471
183	20231219	155600	55983076	1359	1359	1359	1359	0
184	20231219	155500	55983076	1359	1359	1359	1359	0
185	20231219	155400	55983076	1359	1359	1359	1359	0
186	20231219	155300	55983076	1359	1359	1359	1359	0
187	20231219	155200	55983076	1359	1359	1359	1359	0
188	20231219	155100	55983076	1359	1359	1359	1359	0
189	20231219	155000	55983076	1359	1359	1359	1359	0
190	20231219	154900	55983076	1359	1359	1359	1359	0
191	20231219	154800	55983076	1359	1359	1359	1359	0
192	20231219	154700	55983076	1359	1359	1359	1359	0
193	20231219	154600	55983076	1359	1359	1359	1359	0
194	20231219	154500	55983076	1359	1359	1359	1359	0
195	20231219	154400	55983076	1359	1359	1359	1359	0
196	20231219	154300	55983076	1359	1359	1359	1359	0
197	20231219	154200	55983076	1359	1359	1359	1359	0
198	20231219	154100	55983076	1359	1359	1359	1359	0
199	20231219	154000	55983076	1359	1359	1359	1359	0
200	20231219	153900	55983076	1359	1359	1359	1359	0
201	20231219	153800	55983076	1359	1359	1359	1359	0
202	20231219	153700	55983076	1359	1359	1359	1359	0
203	20231219	153600	55983076	1359	1359	1359	1359	0
204	20231219	153500	55983076	1359	1359	1359	1359	0
205	20231219	153400	55983076	1359	1359	1359	1359	0
206	20231219	153300	55983076	1359	1359	1359	1359	0
207	20231219	153200	55983076	1359	1359	1359	1359	0
208	20231219	153100	55983076	1359	1359	1359	1359	0
209	20231219	153000	55983076	1359	1359	1359	1359	471
210	20231219	152900	55342987	1357	1357	1357	1357	0
211	20231219	152800	55342987	1357	1357	1357	1357	0
212	20231219	152700	55342987	1357	1357	1357	1357	0
213	20231219	152600	55342987	1357	1357	1357	1357	0
214	20231219	152500	55342987	1357	1357	1357	1357	0
215	20231219	152400	55342987	1357	1357	1357	1357	0
216	20231219	152300	55342987	1357	1357	1357	1357	0
217	20231219	152200	55342987	1357	1357	1357	1357	0
218	20231219	152100	55342987	1357	1357	1357	1357	0
219	20231219	152000	55342987	1357	1357	1357	1357	0
220	20231219	151900	55342987	1357	1357	1357	1357	0
221	20231219	151800	55342987	1357	1357	1357	1357	0
222	20231219	151700	55342987	1357	1357	1357	1357	0
223	20231219	151600	55342987	1357	1357	1357	1357	0
224	20231219	151500	55342987	1357	1357	1357	1357	0
225	20231219	151400	55342987	1357	1357	1357	1357	0
226	20231219	151300	55342987	1357	1357	1357	1357	0
227	20231219	151200	55342987	1357	1357	1357	1357	278
228	20231219	151100	54965741	1348	1348	1348	1348	2
229	20231219	151000	54963045	1350	1350	1350	1350	100
230	20231219	150900	54828045	1357	1350	1357	1350	6
231	20231219	150800	54819931	1358	1358	1358	1358	0
232	20231219	150700	54819931	1358	1358	1358	1358	0
233	20231219	150600	54819931	1358	1358	1358	1358	0
234	20231219	150500	54819931	1358	1358	1358	1358	0
235	20231219	150400	54819931	1358	1358	1358	1358	0
236	20231219	150300	54819931	1358	1358	1358	1358	0
237	20231219	150200	54819931	1358	1358	1358	1358	0
238	20231219	150100	54819931	1358	1358	1358	1358	0
239	20231219	150000	54819931	1358	1358	1358	1358	0
240	20231219	145900	54819931	1358	1358	1358	1358	0
241	20231219	145800	54819931	1358	1358	1358	1358	0
242	20231219	145700	54819931	1358	1358	1358	1358	0
243	20231219	145600	54819931	1358	1358	1358	1358	0
244	20231219	145500	54819931	1358	1358	1358	1358	0
245	20231219	145400	54819931	1358	1358	1358	1358	0
246	20231219	145300	54819931	1358	1358	1358	1358	0
247	20231219	145200	54819931	1358	1358	1358	1358	0
248	20231219	145100	54819931	1358	1358	1358	1358	0
249	20231219	145000	54819931	1358	1358	1358	1358	0
250	20231219	144900	54819931	1358	1358	1358	1358	0
251	20231219	144800	54819931	1358	1358	1358	1358	0
252	20231219	144700	54819931	1358	1358	1358	1358	0
253	20231219	144600	54819931	1358	1358	1358	1358	0
254	20231219	144500	54819931	1358	1358	1358	1358	0
255	20231219	144400	54819931	1358	1358	1358	1358	0
256	20231219	144300	54819931	1358	1358	1358	1358	0
257	20231219	144200	54819931	1358	1358	1358	1358	0
258	20231219	144100	54819931	1358	1358	1358	1358	0
259	20231219	144000	54819931	1358	1357	1358	1357	113
260	20231219	143900	54666577	1358	1358	1358	1358	0
261	20231219	143800	54666577	1358	1358	1358	1358	0
262	20231219	143700	54666577	1358	1358	1358	1358	36
263	20231219	143600	54617689	1357	1357	1357	1357	0
264	20231219	143500	54617689	1357	1356	1357	1356	134
265	20231219	143400	54435885	1350	1350	1350	1350	0
266	20231219	143300	54435885	1350	1350	1350	1350	0
267	20231219	143200	54435885	1350	1350	1350	1350	0
268	20231219	143100	54435885	1350	1350	1350	1350	0
269	20231219	143000	54435885	1350	1350	1350	1350	35
270	20231219	142900	54388635	1358	1358	1358	1358	0
271	20231219	142800	54388635	1358	1358	1358	1358	0
272	20231219	142700	54388635	1358	1358	1358	1358	0
273	20231219	142600	54388635	1358	1358	1358	1358	0
274	20231219	142500	54388635	1358	1357	1358	1357	469
275	20231219	142400	53751833	1358	1358	1358	1358	203
276	20231219	142300	53476159	1358	1358	1358	1358	0
277	20231219	142200	53476159	1358	1358	1358	1358	0
278	20231219	142100	53476159	1358	1358	1358	1358	0
279	20231219	142000	53476159	1358	1358	1358	1358	113
280	20231219	141900	53322705	1357	1357	1357	1357	39
281	20231219	141800	53269782	1350	1352	1352	1350	90
282	20231219	141700	53148241	1357	1357	1357	1357	0
283	20231219	141600	53148241	1357	1357	1357	1357	0
284	20231219	141500	53148241	1357	1357	1357	1357	0
285	20231219	141400	53148241	1357	1357	1357	1357	24
286	20231219	141300	53115673	1357	1357	1357	1357	0
287	20231219	141200	53115673	1357	1357	1357	1357	0
288	20231219	141100	53115673	1357	1357	1357	1357	0
289	20231219	141000	53115673	1357	1357	1357	1357	0
290	20231219	140900	53115673	1357	1357	1357	1357	0
291	20231219	140800	53115673	1357	1357	1357	1357	0
292	20231219	140700	53115673	1357	1357	1357	1357	0
293	20231219	140600	53115673	1357	1357	1357	1357	0
294	20231219	140500	53115673	1357	1357	1357	1357	0
295	20231219	140400	53115673	1357	1357	1357	1357	0
296	20231219	140300	53115673	1357	1357	1357	1357	200
297	20231219	140200	52844273	1357	1357	1357	1357	0
298	20231219	140100	52844273	1357	1357	1357	1357	0
299	20231219	140000	52844273	1357	1357	1357	1357	113
300	20231219	135900	52690932	1356	1356	1356	1356	0
301	20231219	135800	52690932	1356	1356	1356	1356	0
302	20231219	135700	52690932	1356	1356	1356	1356	0
303	20231219	135600	52690932	1356	1355	1356	1355	278
304	20231219	135500	52314177	1357	1357	1357	1357	0
305	20231219	135400	52314177	1357	1357	1357	1357	0
306	20231219	135300	52314177	1357	1357	1357	1357	0
307	20231219	135200	52314177	1357	1357	1357	1357	0
308	20231219	135100	52314177	1357	1357	1357	1357	1
309	20231219	135000	52312820	1361	1361	1361	1361	0
310	20231219	134900	52312820	1361	1356	1361	1356	1800
311	20231219	134800	49864957	1360	1360	1360	1360	0
312	20231219	134700	49864957	1360	1360	1360	1360	0
313	20231219	134600	49864957	1360	1356	1360	1356	2000
314	20231219	134500	47146097	1359	1359	1359	1359	0
315	20231219	134400	47146097	1359	1359	1359	1359	0
316	20231219	134300	47146097	1359	1359	1359	1359	0
317	20231219	134200	47146097	1359	1359	1359	1359	0
318	20231219	134100	47146097	1359	1359	1359	1359	0
319	20231219	134000	47146097	1359	1356	1359	1356	113
320	20231219	133900	46992819	1356	1356	1356	1356	0
321	20231219	133800	46992819	1356	1356	1356	1356	1
322	20231219	133700	46991463	1352	1352	1352	1352	11
323	20231219	133600	46976591	1352	1352	1352	1352	0
324	20231219	133500	46976591	1352	1352	1352	1352	0
325	20231219	133400	46976591	1352	1352	1352	1352	0
326	20231219	133300	46976591	1352	1352	1352	1352	0
327	20231219	133200	46976591	1352	1352	1352	1352	0
328	20231219	133100	46976591	1352	1352	1352	1352	0
329	20231219	133000	46976591	1352	1352	1352	1352	0
330	20231219	132900	46976591	1352	1352	1352	1352	0
331	20231219	132800	46976591	1352	1352	1352	1352	0
332	20231219	132700	46976591	1352	1352	1352	1352	0
333	20231219	132600	46976591	1352	1352	1352	1352	0
334	20231219	132500	46976591	1352	1352	1352	1352	1
335	20231219	132400	46975239	1352	1352	1352	1352	5
336	20231219	132300	46968479	1356	1356	1356	1356	0
337	20231219	132200	46968479	1356	1356	1356	1356	0
338	20231219	132100	46968479	1356	1356	1356	1356	0
339	20231219	132000	46968479	1356	1355	1356	1355	113
340	20231219	131900	46815252	1352	1352	1352	1352	0
341	20231219	131800	46815252	1352	1352	1352	1352	95
342	20231219	131700	46686812	1352	1352	1352	1352	0
343	20231219	131600	46686812	1352	1352	1352	1352	0
344	20231219	131500	46686812	1352	1352	1352	1352	0
345	20231219	131400	46686812	1352	1352	1352	1352	0
346	20231219	131300	46686812	1352	1352	1352	1352	0
347	20231219	131200	46686812	1352	1352	1352	1352	5
348	20231219	131100	46680052	1345	1345	1345	1345	0
349	20231219	131000	46680052	1345	1345	1345	1345	0
350	20231219	130900	46680052	1345	1351	1351	1345	1543
351	20231219	130800	44600108	1351	1351	1351	1351	1901
352	20231219	130700	42031857	1351	1351	1351	1351	199
353	20231219	130600	41763008	1356	1356	1356	1356	0
354	20231219	130500	41763008	1356	1353	1356	1353	2500
355	20231219	130400	38377259	1352	1352	1352	1352	0
356	20231219	130300	38377259	1352	1352	1352	1352	224
357	20231219	130200	38074411	1352	1352	1352	1352	0
358	20231219	130100	38074411	1352	1352	1352	1352	2
359	20231219	130000	38071707	1352	1352	1352	1352	113
360	20231219	125900	37918931	1351	1351	1351	1351	100
361	20231219	125800	37783831	1351	1351	1351	1351	0
362	20231219	125700	37783831	1351	1351	1351	1351	0
363	20231219	125600	37783831	1351	1351	1351	1351	15
364	20231219	125500	37763566	1352	1352	1352	1352	1
365	20231219	125400	37762214	1352	1352	1352	1352	4
366	20231219	125300	37756806	1351	1351	1351	1351	0
367	20231219	125200	37756806	1351	1351	1351	1351	24
368	20231219	125100	37724382	1352	1352	1352	1352	0
369	20231219	125000	37724382	1352	1352	1352	1352	0
370	20231219	124900	37724382	1352	1352	1352	1352	0
371	20231219	124800	37724382	1352	1352	1352	1352	0
372	20231219	124700	37724382	1352	1352	1352	1352	10
373	20231219	124600	37710862	1352	1352	1352	1352	10
374	20231219	124500	37697342	1352	1352	1352	1352	0
375	20231219	124400	37697342	1352	1352	1352	1352	0
376	20231219	124300	37697342	1352	1352	1352	1352	0
377	20231219	124200	37697342	1352	1352	1352	1352	0
378	20231219	124100	37697342	1352	1352	1352	1352	0
379	20231219	124000	37697342	1352	1352	1352	1352	113
380	20231219	123900	37544566	1351	1351	1351	1351	1
381	20231219	123800	37543215	1352	1352	1352	1352	0
382	20231219	123700	37543215	1352	1352	1352	1352	0
383	20231219	123600	37543215	1352	1352	1352	1352	101
384	20231219	123500	37406663	1352	1353	1353	1352	2
385	20231219	123400	37403958	1350	1350	1350	1350	0
386	20231219	123300	37403958	1350	1350	1350	1350	751
387	20231219	123200	36390108	1351	1351	1351	1351	0
388	20231219	123100	36390108	1351	1351	1351	1351	2
389	20231219	123000	36387406	1351	1352	1352	1351	14
390	20231219	122900	36368479	1350	1352	1352	1350	33
391	20231219	122800	36323866	1351	1351	1351	1351	1
392	20231219	122700	36322515	1352	1352	1352	1352	0
393	20231219	122600	36322515	1352	1352	1352	1352	0
394	20231219	122500	36322515	1352	1353	1353	1352	3
395	20231219	122400	36318457	1352	1352	1352	1352	0
396	20231219	122300	36318457	1352	1352	1352	1352	0
397	20231219	122200	36318457	1352	1352	1352	1352	3
398	20231219	122100	36314401	1352	1352	1352	1352	1
399	20231219	122000	36313049	1353	1351	1354	1351	145
400	20231219	121900	36117148	1351	1350	1351	1350	34
401	20231219	121800	36071241	1350	1350	1350	1350	1
402	20231219	121700	36069891	1345	1345	1345	1345	0
403	20231219	121600	36069891	1345	1345	1345	1345	0
404	20231219	121500	36069891	1345	1345	1345	1345	0
405	20231219	121400	36069891	1345	1345	1345	1345	0
406	20231219	121300	36069891	1345	1345	1345	1345	0
407	20231219	121200	36069891	1345	1345	1345	1345	0
408	20231219	121100	36069891	1345	1345	1345	1345	0
409	20231219	121000	36069891	1345	1345	1345	1345	0
410	20231219	120900	36069891	1345	1345	1345	1345	0
411	20231219	120800	36069891	1345	1345	1345	1345	0
412	20231219	120700	36069891	1345	1345	1345	1345	0
413	20231219	120600	36069891	1345	1346	1346	1345	3000
414	20231219	120500	32034535	1346	1347	1347	1346	2259
415	20231219	120400	28992685	1348	1349	1349	1348	67
416	20231219	120300	28902323	1354	1354	1354	1354	0
417	20231219	120200	28902323	1354	1354	1354	1354	0
418	20231219	120100	28902323	1354	1354	1354	1354	0
419	20231219	120000	28902323	1354	1353	1354	1353	113
420	20231219	115900	28749327	1354	1354	1354	1354	0
421	20231219	115800	28749327	1354	1354	1354	1354	0
422	20231219	115700	28749327	1354	1354	1354	1354	0
423	20231219	115600	28749327	1354	1354	1354	1354	0
424	20231219	115500	28749327	1354	1354	1354	1354	0
425	20231219	115400	28749327	1354	1354	1354	1354	0
426	20231219	115300	28749327	1354	1354	1354	1354	0
427	20231219	115200	28749327	1354	1354	1354	1354	0
428	20231219	115100	28749327	1354	1354	1354	1354	1
429	20231219	115000	28747973	1347	1347	1347	1347	0
430	20231219	114900	28747973	1347	1347	1347	1347	0
431	20231219	114800	28747973	1347	1347	1347	1347	0
432	20231219	114700	28747973	1347	1347	1347	1347	0
433	20231219	114600	28747973	1347	1347	1347	1347	0
434	20231219	114500	28747973	1347	1347	1347	1347	0
435	20231219	114400	28747973	1347	1347	1347	1347	0
436	20231219	114300	28747973	1347	1347	1347	1347	0
437	20231219	114200	28747973	1347	1347	1347	1347	0
438	20231219	114100	28747973	1347	1347	1347	1347	0
439	20231219	114000	28747973	1347	1348	1348	1347	1397
440	20231219	113900	26865839	1348	1348	1348	1348	59
441	20231219	113800	26786307	1348	1348	1348	1348	5
442	20231219	113700	26779567	1348	1348	1348	1348	20
443	20231219	113600	26752607	1348	1348	1348	1348	0
444	20231219	113500	26752607	1348	1348	1348	1348	6
445	20231219	113400	26744519	1348	1348	1348	1348	21
446	20231219	113300	26716211	1348	1348	1348	1348	24
447	20231219	113200	26683859	1348	1348	1348	1348	424
448	20231219	113100	26112307	1348	1348	1348	1348	111
449	20231219	113000	25962679	1348	1348	1348	1348	5
450	20231219	112900	25955939	1348	1348	1348	1348	5
451	20231219	112800	25949199	1348	1349	1349	1348	439
452	20231219	112700	25357417	1348	1348	1348	1348	0
453	20231219	112600	25357417	1348	1348	1348	1348	0
454	20231219	112500	25357417	1348	1348	1348	1348	0
455	20231219	112400	25357417	1348	1349	1349	1348	509
456	20231219	112300	24671279	1349	1354	1354	1349	322
457	20231219	112200	24236746	1355	1355	1355	1355	900
458	20231219	112100	23017246	1355	1355	1355	1355	232
459	20231219	112000	22702886	1355	1355	1355	1355	114
460	20231219	111900	22548416	1355	1355	1355	1355	10
461	20231219	111800	22534866	1355	1355	1355	1355	1
462	20231219	111700	22533511	1355	1355	1355	1355	0
463	20231219	111600	22533511	1355	1355	1355	1355	509
464	20231219	111500	21843816	1355	1355	1355	1355	0
465	20231219	111400	21843816	1355	1355	1355	1355	0
466	20231219	111300	21843816	1355	1355	1355	1355	0
467	20231219	111200	21843816	1355	1355	1355	1355	0
468	20231219	111100	21843816	1355	1355	1355	1355	10
469	20231219	111000	21830266	1355	1355	1355	1355	0
470	20231219	110900	21830266	1355	1355	1355	1355	0
471	20231219	110800	21830266	1355	1355	1355	1355	10
472	20231219	110700	21816716	1355	1355	1355	1355	0
473	20231219	110600	21816716	1355	1355	1355	1355	0
474	20231219	110500	21816716	1355	1355	1355	1355	0
475	20231219	110400	21816716	1355	1355	1355	1355	29
476	20231219	110300	21777421	1355	1355	1355	1355	9
477	20231219	110200	21765226	1355	1355	1355	1355	0
478	20231219	110100	21765226	1355	1355	1355	1355	10
479	20231219	110000	21751676	1355	1355	1355	1355	114
480	20231219	105900	21597206	1355	1355	1355	1355	0
481	20231219	105800	21597206	1355	1355	1355	1355	0
482	20231219	105700	21597206	1355	1355	1355	1355	2881
483	20231219	105600	17693451	1355	1355	1355	1355	0
484	20231219	105500	17693451	1355	1355	1355	1355	0
485	20231219	105400	17693451	1355	1355	1355	1355	0
486	20231219	105300	17693451	1355	1355	1355	1355	9
487	20231219	105200	17681256	1355	1355	1355	1355	0
488	20231219	105100	17681256	1355	1355	1355	1355	0
489	20231219	105000	17681256	1355	1355	1355	1355	0
490	20231219	104900	17681256	1355	1355	1355	1355	0
491	20231219	104800	17681256	1355	1355	1355	1355	0
492	20231219	104700	17681256	1355	1355	1355	1355	0
493	20231219	104600	17681256	1355	1355	1355	1355	0
494	20231219	104500	17681256	1355	1355	1355	1355	0
495	20231219	104400	17681256	1355	1355	1355	1355	0
496	20231219	104300	17681256	1355	1355	1355	1355	0
497	20231219	104200	17681256	1355	1355	1355	1355	0
498	20231219	104100	17681256	1355	1355	1355	1355	20
499	20231219	104000	17654156	1355	1355	1355	1355	124
500	20231219	103900	17486136	1348	1348	1348	1348	0
501	20231219	103800	17486136	1348	1348	1348	1348	0
502	20231219	103700	17486136	1348	1348	1348	1348	0
503	20231219	103600	17486136	1348	1348	1348	1348	0
504	20231219	103500	17486136	1348	1348	1348	1348	0
505	20231219	103400	17486136	1348	1348	1348	1348	0
506	20231219	103300	17486136	1348	1348	1348	1348	0
507	20231219	103200	17486136	1348	1348	1348	1348	0
508	20231219	103100	17486136	1348	1348	1348	1348	0
509	20231219	103000	17486136	1348	1356	1356	1348	400
510	20231219	102900	16946403	1362	1362	1362	1362	0
511	20231219	102800	16946403	1362	1362	1362	1362	20
512	20231219	102700	16919163	1362	1362	1362	1362	0
513	20231219	102600	16919163	1362	1362	1362	1362	0
514	20231219	102500	16919163	1362	1362	1362	1362	0
515	20231219	102400	16919163	1362	1362	1362	1362	0
516	20231219	102300	16919163	1362	1362	1362	1362	1000
517	20231219	102200	15557163	1362	1362	1362	1362	0
518	20231219	102100	15557163	1362	1362	1362	1362	0
519	20231219	102000	15557163	1362	1362	1362	1362	114
520	20231219	101900	15401895	1362	1362	1362	1362	0
521	20231219	101800	15401895	1362	1362	1362	1362	0
522	20231219	101700	15401895	1362	1362	1362	1362	0
523	20231219	101600	15401895	1362	1362	1362	1362	0
524	20231219	101500	15401895	1362	1362	1362	1362	0
525	20231219	101400	15401895	1362	1362	1362	1362	0
526	20231219	101300	15401895	1362	1362	1362	1362	2000
527	20231219	101200	12677895	1362	1362	1362	1362	0
528	20231219	101100	12677895	1362	1362	1362	1362	0
529	20231219	101000	12677895	1362	1362	1362	1362	0
530	20231219	100900	12677895	1362	1362	1362	1362	0
531	20231219	100800	12677895	1362	1362	1362	1362	0
532	20231219	100700	12677895	1362	1362	1362	1362	0
533	20231219	100600	12677895	1362	1362	1362	1362	0
534	20231219	100500	12677895	1362	1362	1362	1362	0
535	20231219	100400	12677895	1362	1362	1362	1362	0
536	20231219	100300	12677895	1362	1362	1362	1362	0
537	20231219	100200	12677895	1362	1362	1362	1362	0
538	20231219	100100	12677895	1362	1362	1362	1362	0
539	20231219	100000	12677895	1362	1355	1362	1355	120
540	20231219	095900	12515244	1348	1348	1348	1348	0
541	20231219	095800	12515244	1348	1348	1348	1348	1
542	20231219	095700	12513896	1347	1347	1347	1347	0
543	20231219	095600	12513896	1347	1349	1349	1347	3508
544	20231219	095500	7787328	1350	1351	1351	1350	119
545	20231219	095400	7626668	1353	1353	1353	1353	0
546	20231219	095300	7626668	1353	1353	1353	1353	0
547	20231219	095200	7626668	1353	1353	1353	1353	94
548	20231219	095100	7499486	1353	1353	1353	1353	0
549	20231219	095000	7499486	1353	1353	1353	1353	0
550	20231219	094900	7499486	1353	1353	1353	1353	0
551	20231219	094800	7499486	1353	1353	1353	1353	0
552	20231219	094700	7499486	1353	1353	1353	1353	0
553	20231219	094600	7499486	1353	1353	1353	1353	0
554	20231219	094500	7499486	1353	1353	1353	1353	0
555	20231219	094400	7499486	1353	1353	1353	1353	0
556	20231219	094300	7499486	1353	1353	1353	1353	0
557	20231219	094200	7499486	1353	1353	1353	1353	0
558	20231219	094100	7499486	1353	1353	1353	1353	2
559	20231219	094000	7496780	1353	1353	1353	1353	114
560	20231219	093900	7342538	1353	1353	1353	1353	0
561	20231219	093800	7342538	1353	1353	1353	1353	0
562	20231219	093700	7342538	1353	1353	1353	1353	411
563	20231219	093600	6786455	1353	1353	1353	1353	1
564	20231219	093500	6785102	1347	1347	1347	1347	0
565	20231219	093400	6785102	1347	1347	1347	1347	0
566	20231219	093300	6785102	1347	1347	1347	1347	0
567	20231219	093200	6785102	1347	1355	1355	1347	394
568	20231219	093100	6254234	1355	1355	1355	1355	1
569	20231219	093000	6252879	1356	1356	1356	1356	0
570	20231219	092900	6252879	1356	1356	1356	1356	0
571	20231219	092800	6252879	1356	1355	1356	1355	100
572	20231219	092700	6117299	1356	1356	1356	1356	0
573	20231219	092600	6117299	1356	1353	1356	1353	400
574	20231219	092500	5575681	1353	1353	1353	1353	0
575	20231219	092400	5575681	1353	1353	1353	1353	0
576	20231219	092300	5575681	1353	1353	1353	1353	8
577	20231219	092200	5564857	1354	1354	1354	1354	0
578	20231219	092100	5564857	1354	1354	1354	1354	0
579	20231219	092000	5564857	1354	1354	1354	1354	114
580	20231219	091900	5410501	1354	1354	1354	1354	1
581	20231219	091800	5409147	1350	1350	1350	1350	0
582	20231219	091700	5409147	1350	1353	1353	1350	1123
583	20231219	091600	3892750	1354	1354	1354	1354	0
584	20231219	091500	3892750	1354	1354	1354	1354	0
585	20231219	091400	3892750	1354	1354	1354	1354	0
586	20231219	091300	3892750	1354	1354	1354	1354	0
587	20231219	091200	3892750	1354	1354	1354	1354	0
588	20231219	091100	3892750	1354	1354	1354	1354	0
589	20231219	091000	3892750	1354	1354	1354	1354	0
590	20231219	090900	3892750	1354	1354	1354	1354	0
591	20231219	090800	3892750	1354	1354	1354	1354	0
592	20231219	090700	3892750	1354	1354	1354	1354	0
593	20231219	090600	3892750	1354	1354	1354	1354	0
594	20231219	090500	3892750	1354	1354	1354	1354	0
595	20231219	090400	3892750	1354	1354	1354	1354	0
596	20231219	090300	3892750	1354	1354	1354	1354	0
597	20231219	090200	3892750	1354	1354	1354	1354	0
598	20231219	090100	3892750	1354	1354	1354	1354	0
599	20231219	090000	3892750	1354	1354	1354	1354	2875