KissMeData/080530/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195100	67730896	1390	1390	1390	1390	777
3	20231219	195000	67730896	1390	1390	1390	1390	0
4	20231219	194900	67730896	1390	1390	1390	1390	0
5	20231219	194800	67730896	1390	1390	1390	1390	0
6	20231219	194700	67730896	1390	1390	1390	1390	0
7	20231219	194600	67730896	1390	1390	1390	1390	0
8	20231219	194500	67730896	1390	1390	1390	1390	0
9	20231219	194400	67730896	1390	1390	1390	1390	0
10	20231219	194300	67730896	1390	1390	1390	1390	0
11	20231219	194200	67730896	1390	1390	1390	1390	0
12	20231219	194100	67730896	1390	1390	1390	1390	0
13	20231219	194000	67730896	1390	1390	1390	1390	0
14	20231219	193900	67730896	1390	1390	1390	1390	0
15	20231219	193800	67730896	1390	1390	1390	1390	0
16	20231219	193700	67730896	1390	1390	1390	1390	0
17	20231219	193600	67730896	1390	1390	1390	1390	0
18	20231219	193500	67730896	1390	1390	1390	1390	0
19	20231219	193400	67730896	1390	1390	1390	1390	0
20	20231219	193300	67730896	1390	1390	1390	1390	0
21	20231219	193200	67730896	1390	1390	1390	1390	0
22	20231219	193100	67730896	1390	1390	1390	1390	0
23	20231219	193000	67730896	1390	1390	1390	1390	0
24	20231219	192900	67730896	1390	1390	1390	1390	0
25	20231219	192800	67730896	1390	1390	1390	1390	0
26	20231219	192700	67730896	1390	1390	1390	1390	0
27	20231219	192600	67730896	1390	1390	1390	1390	0
28	20231219	192500	67730896	1390	1390	1390	1390	0
29	20231219	192400	67730896	1390	1390	1390	1390	0
30	20231219	192300	67730896	1390	1390	1390	1390	0
31	20231219	192200	67730896	1390	1390	1390	1390	0
32	20231219	192100	67730896	1390	1390	1390	1390	777
33	20231219	192000	67730896	1390	1390	1390	1390	0
34	20231219	191900	67730896	1390	1390	1390	1390	0
35	20231219	191800	67730896	1390	1390	1390	1390	0
36	20231219	191700	67730896	1390	1390	1390	1390	0
37	20231219	191600	67730896	1390	1390	1390	1390	0
38	20231219	191500	67730896	1390	1390	1390	1390	0
39	20231219	191400	67730896	1390	1390	1390	1390	0
40	20231219	191300	67730896	1390	1390	1390	1390	0
41	20231219	191200	67730896	1390	1390	1390	1390	0
42	20231219	191100	67730896	1390	1390	1390	1390	0
43	20231219	191000	67730896	1390	1390	1390	1390	0
44	20231219	190900	67730896	1390	1390	1390	1390	0
45	20231219	190800	67730896	1390	1390	1390	1390	0
46	20231219	190700	67730896	1390	1390	1390	1390	0
47	20231219	190600	67730896	1390	1390	1390	1390	0
48	20231219	190500	67730896	1390	1390	1390	1390	0
49	20231219	190400	67730896	1390	1390	1390	1390	0
50	20231219	190300	67730896	1390	1390	1390	1390	0
51	20231219	190200	67730896	1390	1390	1390	1390	0
52	20231219	190100	67730896	1390	1390	1390	1390	0
53	20231219	190000	67730896	1390	1390	1390	1390	0
54	20231219	185900	67730896	1390	1390	1390	1390	0
55	20231219	185800	67730896	1390	1390	1390	1390	0
56	20231219	185700	67730896	1390	1390	1390	1390	0
57	20231219	185600	67730896	1390	1390	1390	1390	0
58	20231219	185500	67730896	1390	1390	1390	1390	0
59	20231219	185400	67730896	1390	1390	1390	1390	0
60	20231219	185300	67730896	1390	1390	1390	1390	0
61	20231219	185200	67730896	1390	1390	1390	1390	0
62	20231219	185100	67730896	1390	1390	1390	1390	777
63	20231219	185000	67730896	1390	1390	1390	1390	0
64	20231219	184900	67730896	1390	1390	1390	1390	0
65	20231219	184800	67730896	1390	1390	1390	1390	0
66	20231219	184700	67730896	1390	1390	1390	1390	0
67	20231219	184600	67730896	1390	1390	1390	1390	0
68	20231219	184500	67730896	1390	1390	1390	1390	0
69	20231219	184400	67730896	1390	1390	1390	1390	0
70	20231219	184300	67730896	1390	1390	1390	1390	0
71	20231219	184200	67730896	1390	1390	1390	1390	0
72	20231219	184100	67730896	1390	1390	1390	1390	0
73	20231219	184000	67730896	1390	1390	1390	1390	0
74	20231219	183900	67730896	1390	1390	1390	1390	0
75	20231219	183800	67730896	1390	1390	1390	1390	0
76	20231219	183700	67730896	1390	1390	1390	1390	0
77	20231219	183600	67730896	1390	1390	1390	1390	0
78	20231219	183500	67730896	1390	1390	1390	1390	0
79	20231219	183400	67730896	1390	1390	1390	1390	0
80	20231219	183300	67730896	1390	1390	1390	1390	0
81	20231219	183200	67730896	1390	1390	1390	1390	0
82	20231219	183100	67730896	1390	1390	1390	1390	0
83	20231219	183000	67730896	1390	1390	1390	1390	0
84	20231219	182900	67730896	1390	1390	1390	1390	0
85	20231219	182800	67730896	1390	1390	1390	1390	0
86	20231219	182700	67730896	1390	1390	1390	1390	0
87	20231219	182600	67730896	1390	1390	1390	1390	0
88	20231219	182500	67730896	1390	1390	1390	1390	0
89	20231219	182400	67730896	1390	1390	1390	1390	0
90	20231219	182300	67730896	1390	1390	1390	1390	0
91	20231219	182200	67730896	1390	1390	1390	1390	0
92	20231219	182100	67730896	1390	1390	1390	1390	777
93	20231219	182000	67730896	1390	1390	1390	1390	0
94	20231219	181900	67730896	1390	1390	1390	1390	0
95	20231219	181800	67730896	1390	1390	1390	1390	0
96	20231219	181700	67730896	1390	1390	1390	1390	0
97	20231219	181600	67730896	1390	1390	1390	1390	0
98	20231219	181500	67730896	1390	1390	1390	1390	0
99	20231219	181400	67730896	1390	1390	1390	1390	0
100	20231219	181300	67730896	1390	1390	1390	1390	0
101	20231219	181200	67730896	1390	1390	1390	1390	0
102	20231219	181100	67730896	1390	1390	1390	1390	0
103	20231219	181000	67730896	1390	1390	1390	1390	0
104	20231219	180900	67730896	1390	1390	1390	1390	0
105	20231219	180800	67730896	1390	1390	1390	1390	0
106	20231219	180700	67730896	1390	1390	1390	1390	0
107	20231219	180600	67730896	1390	1390	1390	1390	0
108	20231219	180500	67730896	1390	1390	1390	1390	0
109	20231219	180400	67730896	1390	1390	1390	1390	0
110	20231219	180300	67730896	1390	1390	1390	1390	0
111	20231219	180200	67730896	1390	1390	1390	1390	0
112	20231219	180100	67730896	1390	1390	1390	1390	0
113	20231219	180000	67730896	1390	1390	1390	1390	0
114	20231219	175900	67730896	1390	1390	1390	1390	0
115	20231219	175800	67730896	1390	1390	1390	1390	0
116	20231219	175700	67730896	1390	1390	1390	1390	0
117	20231219	175600	67730896	1390	1390	1390	1390	0
118	20231219	175500	67730896	1390	1390	1390	1390	0
119	20231219	175400	67730896	1390	1390	1390	1390	0
120	20231219	175300	67730896	1390	1390	1390	1390	0
121	20231219	175200	67730896	1390	1390	1390	1390	0
122	20231219	175100	67730896	1390	1390	1390	1390	777
123	20231219	175000	67730896	1390	1390	1390	1390	0
124	20231219	174900	67730896	1390	1390	1390	1390	0
125	20231219	174800	67730896	1390	1390	1390	1390	0
126	20231219	174700	67730896	1390	1390	1390	1390	0
127	20231219	174600	67730896	1390	1390	1390	1390	0
128	20231219	174500	67730896	1390	1390	1390	1390	0
129	20231219	174400	67730896	1390	1390	1390	1390	0
130	20231219	174300	67730896	1390	1390	1390	1390	0
131	20231219	174200	67730896	1390	1390	1390	1390	0
132	20231219	174100	67730896	1390	1390	1390	1390	0
133	20231219	174000	67730896	1390	1390	1390	1390	0
134	20231219	173900	67730896	1390	1390	1390	1390	0
135	20231219	173800	67730896	1390	1390	1390	1390	0
136	20231219	173700	67730896	1390	1390	1390	1390	0
137	20231219	173600	67730896	1390	1390	1390	1390	0
138	20231219	173500	67730896	1390	1390	1390	1390	0
139	20231219	173400	67730896	1390	1390	1390	1390	0
140	20231219	173300	67730896	1390	1390	1390	1390	0
141	20231219	173200	67730896	1390	1390	1390	1390	0
142	20231219	173100	67730896	1390	1390	1390	1390	0
143	20231219	173000	67730896	1390	1390	1390	1390	0
144	20231219	172900	67730896	1390	1390	1390	1390	0
145	20231219	172800	67730896	1390	1390	1390	1390	0
146	20231219	172700	67730896	1390	1390	1390	1390	0
147	20231219	172600	67730896	1390	1390	1390	1390	0
148	20231219	172500	67730896	1390	1390	1390	1390	0
149	20231219	172400	67730896	1390	1390	1390	1390	0
150	20231219	172300	67730896	1390	1390	1390	1390	0
151	20231219	172200	67730896	1390	1390	1390	1390	0
152	20231219	172100	67730896	1390	1390	1390	1390	777
153	20231219	172000	67730896	1390	1390	1390	1390	0
154	20231219	171900	67730896	1390	1390	1390	1390	0
155	20231219	171800	67730896	1390	1390	1390	1390	0
156	20231219	171700	67730896	1390	1390	1390	1390	0
157	20231219	171600	67730896	1390	1390	1390	1390	0
158	20231219	171500	67730896	1390	1390	1390	1390	0
159	20231219	171400	67730896	1390	1390	1390	1390	0
160	20231219	171300	67730896	1390	1390	1390	1390	0
161	20231219	171200	67730896	1390	1390	1390	1390	0
162	20231219	171100	67730896	1390	1390	1390	1390	0
163	20231219	171000	67730896	1390	1390	1390	1390	0
164	20231219	170900	67730896	1390	1390	1390	1390	0
165	20231219	170800	67730896	1390	1390	1390	1390	0
166	20231219	170700	67730896	1390	1390	1390	1390	0
167	20231219	170600	67730896	1390	1390	1390	1390	0
168	20231219	170500	67730896	1390	1390	1390	1390	0
169	20231219	170400	67730896	1390	1390	1390	1390	0
170	20231219	170300	67730896	1390	1390	1390	1390	0
171	20231219	170200	67730896	1390	1390	1390	1390	0
172	20231219	170100	67730896	1390	1390	1390	1390	0
173	20231219	170000	67730896	1390	1390	1390	1390	0
174	20231219	165900	67730896	1390	1390	1390	1390	0
175	20231219	165800	67730896	1390	1390	1390	1390	0
176	20231219	165700	67730896	1390	1390	1390	1390	0
177	20231219	165600	67730896	1390	1390	1390	1390	0
178	20231219	165500	67730896	1390	1390	1390	1390	0
179	20231219	165400	67730896	1390	1390	1390	1390	0
180	20231219	165300	67730896	1390	1390	1390	1390	0
181	20231219	165200	67730896	1390	1390	1390	1390	0
182	20231219	165100	67730896	1390	1390	1390	1390	777
183	20231219	165000	67730896	1390	1390	1390	1390	0
184	20231219	164900	67730896	1390	1390	1390	1390	0
185	20231219	164800	67730896	1390	1390	1390	1390	0
186	20231219	164700	67730896	1390	1390	1390	1390	0
187	20231219	164600	67730896	1390	1390	1390	1390	0
188	20231219	164500	67730896	1390	1390	1390	1390	0
189	20231219	164400	67730896	1390	1390	1390	1390	0
190	20231219	164300	67730896	1390	1390	1390	1390	0
191	20231219	164200	67730896	1390	1390	1390	1390	0
192	20231219	164100	67730896	1390	1390	1390	1390	0
193	20231219	164000	67730896	1390	1390	1390	1390	0
194	20231219	163900	67730896	1390	1390	1390	1390	0
195	20231219	163800	67730896	1390	1390	1390	1390	0
196	20231219	163700	67730896	1390	1390	1390	1390	0
197	20231219	163600	67730896	1390	1390	1390	1390	0
198	20231219	163500	67730896	1390	1390	1390	1390	0
199	20231219	163400	67730896	1390	1390	1390	1390	0
200	20231219	163300	67730896	1390	1390	1390	1390	0
201	20231219	163200	67730896	1390	1390	1390	1390	0
202	20231219	163100	67730896	1390	1390	1390	1390	0
203	20231219	163000	67730896	1390	1390	1390	1390	0
204	20231219	162900	67730896	1390	1390	1390	1390	0
205	20231219	162800	67730896	1390	1390	1390	1390	0
206	20231219	162700	67730896	1390	1390	1390	1390	0
207	20231219	162600	67730896	1390	1390	1390	1390	0
208	20231219	162500	67730896	1390	1390	1390	1390	0
209	20231219	162400	67730896	1390	1390	1390	1390	0
210	20231219	162300	67730896	1390	1390	1390	1390	0
211	20231219	162200	67730896	1390	1390	1390	1390	0
212	20231219	162100	67730896	1390	1390	1390	1390	777
213	20231219	162000	67730896	1390	1390	1390	1390	0
214	20231219	161900	67730896	1390	1390	1390	1390	0
215	20231219	161800	67730896	1390	1390	1390	1390	0
216	20231219	161700	67730896	1390	1390	1390	1390	0
217	20231219	161600	67730896	1390	1390	1390	1390	0
218	20231219	161500	67730896	1390	1390	1390	1390	0
219	20231219	161400	67730896	1390	1390	1390	1390	0
220	20231219	161300	67730896	1390	1390	1390	1390	0
221	20231219	161200	67730896	1390	1390	1390	1390	0
222	20231219	161100	67730896	1390	1390	1390	1390	0
223	20231219	161000	67730896	1390	1390	1390	1390	0
224	20231219	160900	67730896	1390	1390	1390	1390	0
225	20231219	160800	67730896	1390	1390	1390	1390	0
226	20231219	160700	67730896	1390	1390	1390	1390	0
227	20231219	160600	67730896	1390	1390	1390	1390	0
228	20231219	160500	67730896	1390	1390	1390	1390	0
229	20231219	160400	67730896	1390	1390	1390	1390	0
230	20231219	160300	67730896	1390	1390	1390	1390	0
231	20231219	160200	67730896	1390	1390	1390	1390	0
232	20231219	160100	67730896	1390	1390	1390	1390	0
233	20231219	160000	67730896	1390	1390	1390	1390	0
234	20231219	155900	67730896	1390	1390	1390	1390	0
235	20231219	155800	67730896	1390	1390	1390	1390	0
236	20231219	155700	67730896	1390	1390	1390	1390	0
237	20231219	155600	67730896	1390	1390	1390	1390	0
238	20231219	155500	67730896	1390	1390	1390	1390	0
239	20231219	155400	67730896	1390	1390	1390	1390	0
240	20231219	155300	67730896	1390	1390	1390	1390	0
241	20231219	155200	67730896	1390	1390	1390	1390	0
242	20231219	155100	67730896	1390	1390	1390	1390	777
243	20231219	155000	67730896	1390	1390	1390	1390	0
244	20231219	154900	67730896	1390	1390	1390	1390	0
245	20231219	154800	67730896	1390	1390	1390	1390	0
246	20231219	154700	67730896	1390	1390	1390	1390	0
247	20231219	154600	67730896	1390	1390	1390	1390	0
248	20231219	154500	67730896	1390	1390	1390	1390	0
249	20231219	154400	67730896	1390	1390	1390	1390	0
250	20231219	154300	67730896	1390	1390	1390	1390	0
251	20231219	154200	67730896	1390	1390	1390	1390	0
252	20231219	154100	67730896	1390	1390	1390	1390	0
253	20231219	154000	67730896	1390	1390	1390	1390	0
254	20231219	153900	67730896	1390	1390	1390	1390	0
255	20231219	153800	67730896	1390	1390	1390	1390	0
256	20231219	153700	67730896	1390	1390	1390	1390	0
257	20231219	153600	67730896	1390	1390	1390	1390	0
258	20231219	153500	67730896	1390	1390	1390	1390	0
259	20231219	153400	67730896	1390	1390	1390	1390	0
260	20231219	153300	67730896	1390	1390	1390	1390	0
261	20231219	153200	67730896	1390	1390	1390	1390	0
262	20231219	153100	67730896	1390	1390	1390	1390	0
263	20231219	153000	67730896	1390	1390	1390	1390	777
264	20231219	152900	66650866	1384	1384	1384	1384	0
265	20231219	152800	66650866	1384	1384	1384	1384	0
266	20231219	152700	66650866	1384	1384	1384	1384	0
267	20231219	152600	66650866	1384	1384	1384	1384	0
268	20231219	152500	66650866	1384	1384	1384	1384	0
269	20231219	152400	66650866	1384	1384	1384	1384	0
270	20231219	152300	66650866	1384	1384	1384	1384	0
271	20231219	152200	66650866	1384	1384	1384	1384	0
272	20231219	152100	66650866	1384	1384	1384	1384	0
273	20231219	152000	66650866	1384	1384	1384	1384	0
274	20231219	151900	66650866	1384	1384	1384	1384	0
275	20231219	151800	66650866	1384	1384	1384	1384	0
276	20231219	151700	66650866	1384	1384	1384	1384	2
277	20231219	151600	66648098	1361	1363	1363	1361	3000
278	20231219	151500	62563107	1385	1385	1385	1385	0
279	20231219	151400	62563107	1385	1385	1385	1385	0
280	20231219	151300	62563107	1385	1385	1385	1385	0
281	20231219	151200	62563107	1385	1385	1385	1385	0
282	20231219	151100	62563107	1385	1369	1385	1369	4000
283	20231219	151000	57061463	1365	1365	1365	1365	0
284	20231219	150900	57061463	1365	1365	1365	1365	0
285	20231219	150800	57061463	1365	1365	1365	1365	0
286	20231219	150700	57061463	1365	1365	1365	1365	0
287	20231219	150600	57061463	1365	1366	1366	1365	4126
288	20231219	150500	51428877	1366	1366	1366	1366	0
289	20231219	150400	51428877	1366	1366	1366	1366	0
290	20231219	150300	51428877	1366	1366	1366	1366	1
291	20231219	150200	51427511	1375	1375	1375	1375	0
292	20231219	150100	51427511	1375	1370	1375	1370	2
293	20231219	150000	51424766	1362	1368	1368	1362	3
294	20231219	145900	51420668	1362	1362	1362	1362	0
295	20231219	145800	51420668	1362	1362	1362	1362	0
296	20231219	145700	51420668	1362	1362	1362	1362	1000
297	20231219	145600	50058668	1362	1362	1362	1362	0
298	20231219	145500	50058668	1362	1362	1362	1362	0
299	20231219	145400	50058668	1362	1362	1362	1362	0
300	20231219	145300	50058668	1362	1363	1363	1362	1499
301	20231219	145200	48016983	1363	1363	1363	1363	8
302	20231219	145100	48006079	1363	1363	1363	1363	492
303	20231219	145000	47335483	1365	1365	1365	1365	0
304	20231219	144900	47335483	1365	1365	1365	1365	50
305	20231219	144800	47267233	1365	1366	1366	1365	2000
306	20231219	144700	44536956	1365	1365	1365	1365	0
307	20231219	144600	44536956	1365	1365	1365	1365	0
308	20231219	144500	44536956	1365	1365	1365	1365	0
309	20231219	144400	44536956	1365	1365	1365	1365	396
310	20231219	144300	43996416	1367	1367	1367	1367	0
311	20231219	144200	43996416	1367	1367	1367	1367	0
312	20231219	144100	43996416	1367	1367	1367	1367	0
313	20231219	144000	43996416	1367	1367	1367	1367	0
314	20231219	143900	43996416	1367	1367	1367	1367	835
315	20231219	143800	42854971	1367	1367	1367	1367	0
316	20231219	143700	42854971	1367	1367	1367	1367	0
317	20231219	143600	42854971	1367	1367	1367	1367	0
318	20231219	143500	42854971	1367	1367	1367	1367	0
319	20231219	143400	42854971	1367	1367	1367	1367	0
320	20231219	143300	42854971	1367	1367	1367	1367	0
321	20231219	143200	42854971	1367	1367	1367	1367	0
322	20231219	143100	42854971	1367	1367	1367	1367	400
323	20231219	143000	42308171	1375	1373	1375	1373	2
324	20231219	142900	42305423	1370	1370	1370	1370	0
325	20231219	142800	42305423	1370	1370	1370	1370	0
326	20231219	142700	42305423	1370	1370	1370	1370	0
327	20231219	142600	42305423	1370	1370	1370	1370	0
328	20231219	142500	42305423	1370	1370	1370	1370	0
329	20231219	142400	42305423	1370	1370	1370	1370	0
330	20231219	142300	42305423	1370	1370	1370	1370	0
331	20231219	142200	42305423	1370	1370	1370	1370	0
332	20231219	142100	42305423	1370	1370	1370	1370	0
333	20231219	142000	42305423	1370	1370	1370	1370	0
334	20231219	141900	42305423	1370	1370	1370	1370	0
335	20231219	141800	42305423	1370	1370	1370	1370	0
336	20231219	141700	42305423	1370	1370	1370	1370	0
337	20231219	141600	42305423	1370	1370	1370	1370	0
338	20231219	141500	42305423	1370	1370	1370	1370	0
339	20231219	141400	42305423	1370	1370	1370	1370	0
340	20231219	141300	42305423	1370	1370	1370	1370	0
341	20231219	141200	42305423	1370	1370	1370	1370	0
342	20231219	141100	42305423	1370	1371	1371	1370	1500
343	20231219	141000	40250404	1377	1377	1377	1377	0
344	20231219	140900	40250404	1377	1377	1377	1377	0
345	20231219	140800	40250404	1377	1377	1377	1377	0
346	20231219	140700	40250404	1377	1377	1377	1377	0
347	20231219	140600	40250404	1377	1377	1377	1377	0
348	20231219	140500	40250404	1377	1377	1377	1377	0
349	20231219	140400	40250404	1377	1377	1377	1377	6
350	20231219	140300	40242142	1371	1371	1371	1371	0
351	20231219	140200	40242142	1371	1371	1371	1371	0
352	20231219	140100	40242142	1371	1371	1371	1371	0
353	20231219	140000	40242142	1371	1371	1371	1371	0
354	20231219	135900	40242142	1371	1371	1371	1371	0
355	20231219	135800	40242142	1371	1371	1371	1371	0
356	20231219	135700	40242142	1371	1371	1371	1371	150
357	20231219	135600	40036492	1371	1371	1371	1371	0
358	20231219	135500	40036492	1371	1371	1371	1371	0
359	20231219	135400	40036492	1371	1371	1371	1371	0
360	20231219	135300	40036492	1371	1371	1371	1371	1000
361	20231219	135200	38665492	1371	1371	1371	1371	0
362	20231219	135100	38665492	1371	1371	1371	1371	0
363	20231219	135000	38665492	1371	1371	1371	1371	0
364	20231219	134900	38665492	1371	1371	1371	1371	0
365	20231219	134800	38665492	1371	1371	1371	1371	0
366	20231219	134700	38665492	1371	1371	1371	1371	0
367	20231219	134600	38665492	1371	1371	1371	1371	0
368	20231219	134500	38665492	1371	1371	1371	1371	0
369	20231219	134400	38665492	1371	1371	1371	1371	0
370	20231219	134300	38665492	1371	1371	1371	1371	1447
371	20231219	134200	36681655	1370	1370	1370	1370	0
372	20231219	134100	36681655	1370	1370	1370	1370	0
373	20231219	134000	36681655	1370	1370	1370	1370	0
374	20231219	133900	36681655	1370	1370	1370	1370	0
375	20231219	133800	36681655	1370	1370	1370	1370	0
376	20231219	133700	36681655	1370	1370	1370	1370	0
377	20231219	133600	36681655	1370	1370	1370	1370	0
378	20231219	133500	36681655	1370	1370	1370	1370	0
379	20231219	133400	36681655	1370	1370	1370	1370	14
380	20231219	133300	36662475	1371	1371	1371	1371	0
381	20231219	133200	36662475	1371	1371	1371	1371	3000
382	20231219	133100	32549475	1370	1370	1370	1370	0
383	20231219	133000	32549475	1370	1370	1370	1370	3
384	20231219	132900	32545365	1370	1370	1370	1370	0
385	20231219	132800	32545365	1370	1370	1370	1370	0
386	20231219	132700	32545365	1370	1370	1370	1370	3
387	20231219	132600	32541255	1370	1370	1370	1370	0
388	20231219	132500	32541255	1370	1370	1370	1370	0
389	20231219	132400	32541255	1370	1370	1370	1370	3
390	20231219	132300	32537145	1370	1370	1370	1370	3
391	20231219	132200	32533035	1370	1370	1370	1370	3
392	20231219	132100	32528925	1370	1370	1370	1370	210
393	20231219	132000	32241225	1370	1370	1370	1370	3
394	20231219	131900	32237115	1371	1371	1371	1371	0
395	20231219	131800	32237115	1371	1371	1371	1371	0
396	20231219	131700	32237115	1371	1371	1371	1371	0
397	20231219	131600	32237115	1371	1371	1371	1371	0
398	20231219	131500	32237115	1371	1371	1371	1371	1
399	20231219	131400	32235744	1365	1365	1365	1365	0
400	20231219	131300	32235744	1365	1365	1365	1365	0
401	20231219	131200	32235744	1365	1365	1365	1365	0
402	20231219	131100	32235744	1365	1365	1365	1365	0
403	20231219	131000	32235744	1365	1365	1365	1365	0
404	20231219	130900	32235744	1365	1365	1365	1365	0
405	20231219	130800	32235744	1365	1365	1365	1365	0
406	20231219	130700	32235744	1365	1365	1365	1365	0
407	20231219	130600	32235744	1365	1365	1365	1365	0
408	20231219	130500	32235744	1365	1365	1365	1365	0
409	20231219	130400	32235744	1365	1365	1365	1365	0
410	20231219	130300	32235744	1365	1365	1365	1365	0
411	20231219	130200	32235744	1365	1365	1365	1365	0
412	20231219	130100	32235744	1365	1365	1365	1365	0
413	20231219	130000	32235744	1365	1365	1365	1365	0
414	20231219	125900	32235744	1365	1365	1365	1365	0
415	20231219	125800	32235744	1365	1365	1365	1365	620
416	20231219	125700	31389444	1365	1365	1365	1365	0
417	20231219	125600	31389444	1365	1365	1365	1365	0
418	20231219	125500	31389444	1365	1365	1365	1365	0
419	20231219	125400	31389444	1365	1365	1365	1365	0
420	20231219	125300	31389444	1365	1365	1365	1365	0
421	20231219	125200	31389444	1365	1365	1365	1365	0
422	20231219	125100	31389444	1365	1365	1365	1365	0
423	20231219	125000	31389444	1365	1365	1365	1365	0
424	20231219	124900	31389444	1365	1365	1365	1365	0
425	20231219	124800	31389444	1365	1365	1365	1365	0
426	20231219	124700	31389444	1365	1365	1365	1365	3
427	20231219	124600	31385349	1362	1362	1362	1362	0
428	20231219	124500	31385349	1362	1362	1362	1362	0
429	20231219	124400	31385349	1362	1362	1362	1362	0
430	20231219	124300	31385349	1362	1362	1362	1362	0
431	20231219	124200	31385349	1362	1362	1362	1362	0
432	20231219	124100	31385349	1362	1362	1362	1362	0
433	20231219	124000	31385349	1362	1362	1362	1362	0
434	20231219	123900	31385349	1362	1362	1362	1362	0
435	20231219	123800	31385349	1362	1362	1362	1362	0
436	20231219	123700	31385349	1362	1362	1362	1362	0
437	20231219	123600	31385349	1362	1362	1362	1362	0
438	20231219	123500	31385349	1362	1362	1362	1362	0
439	20231219	123400	31385349	1362	1362	1362	1362	0
440	20231219	123300	31385349	1362	1362	1362	1362	0
441	20231219	123200	31385349	1362	1362	1362	1362	9
442	20231219	123100	31373091	1362	1362	1362	1362	0
443	20231219	123000	31373091	1362	1362	1362	1362	0
444	20231219	122900	31373091	1362	1362	1362	1362	0
445	20231219	122800	31373091	1362	1362	1362	1362	2
446	20231219	122700	31370367	1362	1362	1362	1362	0
447	20231219	122600	31370367	1362	1362	1362	1362	0
448	20231219	122500	31370367	1362	1362	1362	1362	0
449	20231219	122400	31370367	1362	1362	1362	1362	0
450	20231219	122300	31370367	1362	1362	1362	1362	0
451	20231219	122200	31370367	1362	1362	1362	1362	0
452	20231219	122100	31370367	1362	1362	1362	1362	30
453	20231219	122000	31329507	1368	1368	1368	1368	0
454	20231219	121900	31329507	1368	1368	1368	1368	0
455	20231219	121800	31329507	1368	1368	1368	1368	0
456	20231219	121700	31329507	1368	1368	1368	1368	0
457	20231219	121600	31329507	1368	1368	1368	1368	0
458	20231219	121500	31329507	1368	1368	1368	1368	0
459	20231219	121400	31329507	1368	1368	1368	1368	0
460	20231219	121300	31329507	1368	1368	1368	1368	0
461	20231219	121200	31329507	1368	1368	1368	1368	0
462	20231219	121100	31329507	1368	1368	1368	1368	0
463	20231219	121000	31329507	1368	1363	1368	1363	3
464	20231219	120900	31325413	1362	1362	1362	1362	3
465	20231219	120800	31321327	1363	1363	1363	1363	1998
466	20231219	120700	28598053	1369	1369	1369	1369	2
467	20231219	120600	28595315	1363	1363	1363	1363	0
468	20231219	120500	28595315	1363	1363	1363	1363	0
469	20231219	120400	28595315	1363	1363	1363	1363	0
470	20231219	120300	28595315	1363	1363	1363	1363	0
471	20231219	120200	28595315	1363	1363	1363	1363	0
472	20231219	120100	28595315	1363	1363	1363	1363	0
473	20231219	120000	28595315	1363	1363	1363	1363	3
474	20231219	115900	28591226	1364	1365	1365	1364	3000
475	20231219	115800	24497924	1365	1365	1365	1365	0
476	20231219	115700	24497924	1365	1365	1365	1365	10
477	20231219	115600	24484274	1364	1364	1364	1364	0
478	20231219	115500	24484274	1364	1364	1364	1364	0
479	20231219	115400	24484274	1364	1364	1364	1364	0
480	20231219	115300	24484274	1364	1364	1364	1364	0
481	20231219	115200	24484274	1364	1364	1364	1364	0
482	20231219	115100	24484274	1364	1364	1364	1364	0
483	20231219	115000	24484274	1364	1364	1364	1364	0
484	20231219	114900	24484274	1364	1364	1364	1364	0
485	20231219	114800	24484274	1364	1364	1364	1364	0
486	20231219	114700	24484274	1364	1364	1364	1364	0
487	20231219	114600	24484274	1364	1364	1364	1364	0
488	20231219	114500	24484274	1364	1364	1364	1364	0
489	20231219	114400	24484274	1364	1364	1364	1364	0
490	20231219	114300	24484274	1364	1364	1364	1364	0
491	20231219	114200	24484274	1364	1364	1364	1364	0
492	20231219	114100	24484274	1364	1364	1364	1364	0
493	20231219	114000	24484274	1364	1364	1364	1364	41
494	20231219	113900	24428350	1364	1364	1364	1364	0
495	20231219	113800	24428350	1364	1364	1364	1364	0
496	20231219	113700	24428350	1364	1364	1364	1364	0
497	20231219	113600	24428350	1364	1364	1364	1364	100
498	20231219	113500	24291950	1363	1363	1363	1363	100
499	20231219	113400	24155650	1363	1363	1363	1363	0
500	20231219	113300	24155650	1363	1369	1369	1363	116
501	20231219	113200	23997446	1363	1363	1363	1363	0
502	20231219	113100	23997446	1363	1363	1363	1363	0
503	20231219	113000	23997446	1363	1363	1363	1363	0
504	20231219	112900	23997446	1363	1363	1363	1363	0
505	20231219	112800	23997446	1363	1363	1363	1363	0
506	20231219	112700	23997446	1363	1363	1363	1363	0
507	20231219	112600	23997446	1363	1363	1363	1363	0
508	20231219	112500	23997446	1363	1363	1363	1363	0
509	20231219	112400	23997446	1363	1363	1363	1363	0
510	20231219	112300	23997446	1363	1363	1363	1363	0
511	20231219	112200	23997446	1363	1363	1363	1363	0
512	20231219	112100	23997446	1363	1363	1363	1363	0
513	20231219	112000	23997446	1363	1363	1363	1363	0
514	20231219	111900	23997446	1363	1363	1363	1363	0
515	20231219	111800	23997446	1363	1363	1363	1363	0
516	20231219	111700	23997446	1363	1363	1363	1363	0
517	20231219	111600	23997446	1363	1363	1363	1363	0
518	20231219	111500	23997446	1363	1363	1363	1363	0
519	20231219	111400	23997446	1363	1363	1363	1363	0
520	20231219	111300	23997446	1363	1363	1363	1363	0
521	20231219	111200	23997446	1363	1363	1363	1363	0
522	20231219	111100	23997446	1363	1363	1363	1363	0
523	20231219	111000	23997446	1363	1363	1363	1363	0
524	20231219	110900	23997446	1363	1363	1363	1363	0
525	20231219	110800	23997446	1363	1363	1363	1363	0
526	20231219	110700	23997446	1363	1363	1363	1363	0
527	20231219	110600	23997446	1363	1363	1363	1363	0
528	20231219	110500	23997446	1363	1363	1363	1363	0
529	20231219	110400	23997446	1363	1363	1363	1363	0
530	20231219	110300	23997446	1363	1363	1363	1363	0
531	20231219	110200	23997446	1363	1363	1363	1363	0
532	20231219	110100	23997446	1363	1363	1363	1363	0
533	20231219	110000	23997446	1363	1363	1363	1363	0
534	20231219	105900	23997446	1363	1363	1363	1363	0
535	20231219	105800	23997446	1363	1363	1363	1363	0
536	20231219	105700	23997446	1363	1363	1363	1363	0
537	20231219	105600	23997446	1363	1363	1363	1363	0
538	20231219	105500	23997446	1363	1363	1363	1363	387
539	20231219	105400	23469965	1361	1361	1361	1361	0
540	20231219	105300	23469965	1361	1361	1361	1361	0
541	20231219	105200	23469965	1361	1361	1361	1361	0
542	20231219	105100	23469965	1361	1361	1361	1361	0
543	20231219	105000	23469965	1361	1361	1361	1361	0
544	20231219	104900	23469965	1361	1361	1361	1361	0
545	20231219	104800	23469965	1361	1361	1361	1361	0
546	20231219	104700	23469965	1361	1361	1361	1361	0
547	20231219	104600	23469965	1361	1362	1362	1361	2
548	20231219	104500	23467242	1363	1363	1363	1363	0
549	20231219	104400	23467242	1363	1363	1363	1363	0
550	20231219	104300	23467242	1363	1363	1363	1363	404
551	20231219	104200	22916590	1363	1363	1363	1363	0
552	20231219	104100	22916590	1363	1363	1363	1363	0
553	20231219	104000	22916590	1363	1363	1363	1363	0
554	20231219	103900	22916590	1363	1363	1363	1363	0
555	20231219	103800	22916590	1363	1363	1363	1363	3000
556	20231219	103700	18827590	1363	1363	1363	1363	0
557	20231219	103600	18827590	1363	1363	1363	1363	0
558	20231219	103500	18827590	1363	1363	1363	1363	0
559	20231219	103400	18827590	1363	1363	1363	1363	0
560	20231219	103300	18827590	1363	1363	1363	1363	0
561	20231219	103200	18827590	1363	1363	1363	1363	0
562	20231219	103100	18827590	1363	1363	1363	1363	0
563	20231219	103000	18827590	1363	1363	1363	1363	0
564	20231219	102900	18827590	1363	1363	1363	1363	0
565	20231219	102800	18827590	1363	1363	1363	1363	0
566	20231219	102700	18827590	1363	1363	1363	1363	0
567	20231219	102600	18827590	1363	1363	1363	1363	0
568	20231219	102500	18827590	1363	1363	1363	1363	0
569	20231219	102400	18827590	1363	1363	1363	1363	2
570	20231219	102300	18824864	1363	1363	1363	1363	0
571	20231219	102200	18824864	1363	1363	1363	1363	0
572	20231219	102100	18824864	1363	1363	1363	1363	0
573	20231219	102000	18824864	1363	1363	1363	1363	74
574	20231219	101900	18724002	1363	1363	1363	1363	0
575	20231219	101800	18724002	1363	1363	1363	1363	100
576	20231219	101700	18587702	1363	1363	1363	1363	0
577	20231219	101600	18587702	1363	1363	1363	1363	0
578	20231219	101500	18587702	1363	1363	1363	1363	0
579	20231219	101400	18587702	1363	1363	1363	1363	0
580	20231219	101300	18587702	1363	1363	1363	1363	0
581	20231219	101200	18587702	1363	1363	1363	1363	0
582	20231219	101100	18587702	1363	1363	1363	1363	0
583	20231219	101000	18587702	1363	1363	1363	1363	0
584	20231219	100900	18587702	1363	1364	1364	1363	158
585	20231219	100800	18372248	1364	1364	1364	1364	78
586	20231219	100700	18265856	1364	1364	1364	1364	0
587	20231219	100600	18265856	1364	1364	1364	1364	0
588	20231219	100500	18265856	1364	1364	1364	1364	0
589	20231219	100400	18265856	1364	1364	1364	1364	0
590	20231219	100300	18265856	1364	1364	1364	1364	0
591	20231219	100200	18265856	1364	1364	1364	1364	20
592	20231219	100100	18238576	1363	1363	1363	1363	0
593	20231219	100000	18238576	1363	1363	1363	1363	0
594	20231219	095900	18238576	1363	1363	1363	1363	0
595	20231219	095800	18238576	1363	1364	1364	1363	3633
596	20231219	095700	13284532	1365	1365	1365	1365	0
597	20231219	095600	13284532	1365	1365	1365	1365	0
598	20231219	095500	13284532	1365	1365	1365	1365	0
599	20231219	095400	13284532	1365	1365	1365	1365	533
600	20231219	095300	12556987	1366	1367	1367	1366	3620
601	20231219	095200	7612047	1366	1366	1366	1366	0
602	20231219	095100	7612047	1366	1366	1366	1366	0
603	20231219	095000	7612047	1366	1366	1366	1366	100
604	20231219	094900	7475447	1369	1369	1369	1369	0
605	20231219	094800	7475447	1369	1369	1369	1369	0
606	20231219	094700	7475447	1369	1369	1369	1369	0
607	20231219	094600	7475447	1369	1370	1370	1369	74
608	20231219	094500	7374140	1370	1370	1370	1370	1
609	20231219	094400	7372770	1371	1371	1371	1371	0
610	20231219	094300	7372770	1371	1371	1371	1371	0
611	20231219	094200	7372770	1371	1371	1371	1371	0
612	20231219	094100	7372770	1371	1371	1371	1371	33
613	20231219	094000	7327527	1371	1371	1371	1371	0
614	20231219	093900	7327527	1371	1371	1371	1371	0
615	20231219	093800	7327527	1371	1371	1372	1371	2010
616	20231219	093700	4571807	1371	1371	1371	1371	0
617	20231219	093600	4571807	1371	1371	1371	1371	0
618	20231219	093500	4571807	1371	1371	1371	1371	2
619	20231219	093400	4569065	1371	1371	1371	1371	0
620	20231219	093300	4569065	1371	1371	1371	1371	0
621	20231219	093200	4569065	1371	1371	1371	1371	0
622	20231219	093100	4569065	1371	1371	1371	1371	3
623	20231219	093000	4564952	1371	1371	1371	1371	1
624	20231219	092900	4563581	1365	1365	1365	1365	4
625	20231219	092800	4558121	1365	1367	1367	1365	2000
626	20231219	092700	1826596	1373	1373	1373	1373	0
627	20231219	092600	1826596	1373	1373	1373	1373	0
628	20231219	092500	1826596	1373	1373	1373	1373	0
629	20231219	092400	1826596	1373	1373	1373	1373	0
630	20231219	092300	1826596	1373	1373	1373	1373	0
631	20231219	092200	1826596	1373	1373	1373	1373	0
632	20231219	092100	1826596	1373	1373	1373	1373	0
633	20231219	092000	1826596	1373	1373	1373	1373	0
634	20231219	091900	1826596	1373	1373	1373	1373	0
635	20231219	091800	1826596	1373	1373	1373	1373	0
636	20231219	091700	1826596	1373	1373	1373	1373	0
637	20231219	091600	1826596	1373	1373	1373	1373	0
638	20231219	091500	1826596	1373	1373	1373	1373	1
639	20231219	091400	1825223	1377	1377	1377	1377	0
640	20231219	091300	1825223	1377	1377	1377	1377	508
641	20231219	091200	1125707	1377	1376	1377	1376	3
642	20231219	091100	1121577	1378	1378	1378	1378	0
643	20231219	091000	1121577	1378	1378	1378	1378	0
644	20231219	090900	1121577	1378	1378	1378	1378	147
645	20231219	090800	919011	1385	1385	1385	1385	10
646	20231219	090700	905161	1379	1379	1379	1379	15
647	20231219	090600	884476	1388	1388	1388	1388	0
648	20231219	090500	884476	1388	1388	1388	1388	0
649	20231219	090400	884476	1388	1388	1388	1388	0
650	20231219	090300	884476	1388	1388	1388	1388	0
651	20231219	090200	884476	1388	1388	1388	1388	1
652	20231219	090100	883088	1385	1385	1385	1385	0
653	20231219	090000	883088	1385	1398	1398	1385	633