KissMeData/068330/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194400	64194432	1356	1356	1356	1356	228
3	20231219	194300	64194432	1356	1356	1356	1356	0
4	20231219	194200	64194432	1356	1356	1356	1356	0
5	20231219	194100	64194432	1356	1356	1356	1356	0
6	20231219	194000	64194432	1356	1356	1356	1356	0
7	20231219	193900	64194432	1356	1356	1356	1356	0
8	20231219	193800	64194432	1356	1356	1356	1356	0
9	20231219	193700	64194432	1356	1356	1356	1356	0
10	20231219	193600	64194432	1356	1356	1356	1356	0
11	20231219	193500	64194432	1356	1356	1356	1356	0
12	20231219	193400	64194432	1356	1356	1356	1356	0
13	20231219	193300	64194432	1356	1356	1356	1356	0
14	20231219	193200	64194432	1356	1356	1356	1356	0
15	20231219	193100	64194432	1356	1356	1356	1356	0
16	20231219	193000	64194432	1356	1356	1356	1356	0
17	20231219	192900	64194432	1356	1356	1356	1356	0
18	20231219	192800	64194432	1356	1356	1356	1356	0
19	20231219	192700	64194432	1356	1356	1356	1356	0
20	20231219	192600	64194432	1356	1356	1356	1356	0
21	20231219	192500	64194432	1356	1356	1356	1356	0
22	20231219	192400	64194432	1356	1356	1356	1356	0
23	20231219	192300	64194432	1356	1356	1356	1356	0
24	20231219	192200	64194432	1356	1356	1356	1356	0
25	20231219	192100	64194432	1356	1356	1356	1356	0
26	20231219	192000	64194432	1356	1356	1356	1356	0
27	20231219	191900	64194432	1356	1356	1356	1356	0
28	20231219	191800	64194432	1356	1356	1356	1356	0
29	20231219	191700	64194432	1356	1356	1356	1356	0
30	20231219	191600	64194432	1356	1356	1356	1356	0
31	20231219	191500	64194432	1356	1356	1356	1356	0
32	20231219	191400	64194432	1356	1356	1356	1356	228
33	20231219	191300	64194432	1356	1356	1356	1356	0
34	20231219	191200	64194432	1356	1356	1356	1356	0
35	20231219	191100	64194432	1356	1356	1356	1356	0
36	20231219	191000	64194432	1356	1356	1356	1356	0
37	20231219	190900	64194432	1356	1356	1356	1356	0
38	20231219	190800	64194432	1356	1356	1356	1356	0
39	20231219	190700	64194432	1356	1356	1356	1356	0
40	20231219	190600	64194432	1356	1356	1356	1356	0
41	20231219	190500	64194432	1356	1356	1356	1356	0
42	20231219	190400	64194432	1356	1356	1356	1356	0
43	20231219	190300	64194432	1356	1356	1356	1356	0
44	20231219	190200	64194432	1356	1356	1356	1356	0
45	20231219	190100	64194432	1356	1356	1356	1356	0
46	20231219	190000	64194432	1356	1356	1356	1356	0
47	20231219	185900	64194432	1356	1356	1356	1356	0
48	20231219	185800	64194432	1356	1356	1356	1356	0
49	20231219	185700	64194432	1356	1356	1356	1356	0
50	20231219	185600	64194432	1356	1356	1356	1356	0
51	20231219	185500	64194432	1356	1356	1356	1356	0
52	20231219	185400	64194432	1356	1356	1356	1356	0
53	20231219	185300	64194432	1356	1356	1356	1356	0
54	20231219	185200	64194432	1356	1356	1356	1356	0
55	20231219	185100	64194432	1356	1356	1356	1356	0
56	20231219	185000	64194432	1356	1356	1356	1356	0
57	20231219	184900	64194432	1356	1356	1356	1356	0
58	20231219	184800	64194432	1356	1356	1356	1356	0
59	20231219	184700	64194432	1356	1356	1356	1356	0
60	20231219	184600	64194432	1356	1356	1356	1356	0
61	20231219	184500	64194432	1356	1356	1356	1356	0
62	20231219	184400	64194432	1356	1356	1356	1356	228
63	20231219	184300	64194432	1356	1356	1356	1356	0
64	20231219	184200	64194432	1356	1356	1356	1356	0
65	20231219	184100	64194432	1356	1356	1356	1356	0
66	20231219	184000	64194432	1356	1356	1356	1356	0
67	20231219	183900	64194432	1356	1356	1356	1356	0
68	20231219	183800	64194432	1356	1356	1356	1356	0
69	20231219	183700	64194432	1356	1356	1356	1356	0
70	20231219	183600	64194432	1356	1356	1356	1356	0
71	20231219	183500	64194432	1356	1356	1356	1356	0
72	20231219	183400	64194432	1356	1356	1356	1356	0
73	20231219	183300	64194432	1356	1356	1356	1356	0
74	20231219	183200	64194432	1356	1356	1356	1356	0
75	20231219	183100	64194432	1356	1356	1356	1356	0
76	20231219	183000	64194432	1356	1356	1356	1356	0
77	20231219	182900	64194432	1356	1356	1356	1356	0
78	20231219	182800	64194432	1356	1356	1356	1356	0
79	20231219	182700	64194432	1356	1356	1356	1356	0
80	20231219	182600	64194432	1356	1356	1356	1356	0
81	20231219	182500	64194432	1356	1356	1356	1356	0
82	20231219	182400	64194432	1356	1356	1356	1356	0
83	20231219	182300	64194432	1356	1356	1356	1356	0
84	20231219	182200	64194432	1356	1356	1356	1356	0
85	20231219	182100	64194432	1356	1356	1356	1356	0
86	20231219	182000	64194432	1356	1356	1356	1356	0
87	20231219	181900	64194432	1356	1356	1356	1356	0
88	20231219	181800	64194432	1356	1356	1356	1356	0
89	20231219	181700	64194432	1356	1356	1356	1356	0
90	20231219	181600	64194432	1356	1356	1356	1356	0
91	20231219	181500	64194432	1356	1356	1356	1356	0
92	20231219	181400	64194432	1356	1356	1356	1356	228
93	20231219	181300	64194432	1356	1356	1356	1356	0
94	20231219	181200	64194432	1356	1356	1356	1356	0
95	20231219	181100	64194432	1356	1356	1356	1356	0
96	20231219	181000	64194432	1356	1356	1356	1356	0
97	20231219	180900	64194432	1356	1356	1356	1356	0
98	20231219	180800	64194432	1356	1356	1356	1356	0
99	20231219	180700	64194432	1356	1356	1356	1356	0
100	20231219	180600	64194432	1356	1356	1356	1356	0
101	20231219	180500	64194432	1356	1356	1356	1356	0
102	20231219	180400	64194432	1356	1356	1356	1356	0
103	20231219	180300	64194432	1356	1356	1356	1356	0
104	20231219	180200	64194432	1356	1356	1356	1356	0
105	20231219	180100	64194432	1356	1356	1356	1356	0
106	20231219	180000	64194432	1356	1356	1356	1356	0
107	20231219	175900	64194432	1356	1356	1356	1356	0
108	20231219	175800	64194432	1356	1356	1356	1356	0
109	20231219	175700	64194432	1356	1356	1356	1356	0
110	20231219	175600	64194432	1356	1356	1356	1356	0
111	20231219	175500	64194432	1356	1356	1356	1356	0
112	20231219	175400	64194432	1356	1356	1356	1356	0
113	20231219	175300	64194432	1356	1356	1356	1356	0
114	20231219	175200	64194432	1356	1356	1356	1356	0
115	20231219	175100	64194432	1356	1356	1356	1356	0
116	20231219	175000	64194432	1356	1356	1356	1356	0
117	20231219	174900	64194432	1356	1356	1356	1356	0
118	20231219	174800	64194432	1356	1356	1356	1356	0
119	20231219	174700	64194432	1356	1356	1356	1356	0
120	20231219	174600	64194432	1356	1356	1356	1356	0
121	20231219	174500	64194432	1356	1356	1356	1356	0
122	20231219	174400	64194432	1356	1356	1356	1356	228
123	20231219	174300	64194432	1356	1356	1356	1356	0
124	20231219	174200	64194432	1356	1356	1356	1356	0
125	20231219	174100	64194432	1356	1356	1356	1356	0
126	20231219	174000	64194432	1356	1356	1356	1356	0
127	20231219	173900	64194432	1356	1356	1356	1356	0
128	20231219	173800	64194432	1356	1356	1356	1356	0
129	20231219	173700	64194432	1356	1356	1356	1356	0
130	20231219	173600	64194432	1356	1356	1356	1356	0
131	20231219	173500	64194432	1356	1356	1356	1356	0
132	20231219	173400	64194432	1356	1356	1356	1356	0
133	20231219	173300	64194432	1356	1356	1356	1356	0
134	20231219	173200	64194432	1356	1356	1356	1356	0
135	20231219	173100	64194432	1356	1356	1356	1356	0
136	20231219	173000	64194432	1356	1356	1356	1356	0
137	20231219	172900	64194432	1356	1356	1356	1356	0
138	20231219	172800	64194432	1356	1356	1356	1356	0
139	20231219	172700	64194432	1356	1356	1356	1356	0
140	20231219	172600	64194432	1356	1356	1356	1356	0
141	20231219	172500	64194432	1356	1356	1356	1356	0
142	20231219	172400	64194432	1356	1356	1356	1356	0
143	20231219	172300	64194432	1356	1356	1356	1356	0
144	20231219	172200	64194432	1356	1356	1356	1356	0
145	20231219	172100	64194432	1356	1356	1356	1356	0
146	20231219	172000	64194432	1356	1356	1356	1356	0
147	20231219	171900	64194432	1356	1356	1356	1356	0
148	20231219	171800	64194432	1356	1356	1356	1356	0
149	20231219	171700	64194432	1356	1356	1356	1356	0
150	20231219	171600	64194432	1356	1356	1356	1356	0
151	20231219	171500	64194432	1356	1356	1356	1356	0
152	20231219	171400	64194432	1356	1356	1356	1356	228
153	20231219	171300	64194432	1356	1356	1356	1356	0
154	20231219	171200	64194432	1356	1356	1356	1356	0
155	20231219	171100	64194432	1356	1356	1356	1356	0
156	20231219	171000	64194432	1356	1356	1356	1356	0
157	20231219	170900	64194432	1356	1356	1356	1356	0
158	20231219	170800	64194432	1356	1356	1356	1356	0
159	20231219	170700	64194432	1356	1356	1356	1356	0
160	20231219	170600	64194432	1356	1356	1356	1356	0
161	20231219	170500	64194432	1356	1356	1356	1356	0
162	20231219	170400	64194432	1356	1356	1356	1356	0
163	20231219	170300	64194432	1356	1356	1356	1356	0
164	20231219	170200	64194432	1356	1356	1356	1356	0
165	20231219	170100	64194432	1356	1356	1356	1356	0
166	20231219	170000	64194432	1356	1356	1356	1356	0
167	20231219	165900	64194432	1356	1356	1356	1356	0
168	20231219	165800	64194432	1356	1356	1356	1356	0
169	20231219	165700	64194432	1356	1356	1356	1356	0
170	20231219	165600	64194432	1356	1356	1356	1356	0
171	20231219	165500	64194432	1356	1356	1356	1356	0
172	20231219	165400	64194432	1356	1356	1356	1356	0
173	20231219	165300	64194432	1356	1356	1356	1356	0
174	20231219	165200	64194432	1356	1356	1356	1356	0
175	20231219	165100	64194432	1356	1356	1356	1356	0
176	20231219	165000	64194432	1356	1356	1356	1356	0
177	20231219	164900	64194432	1356	1356	1356	1356	0
178	20231219	164800	64194432	1356	1356	1356	1356	0
179	20231219	164700	64194432	1356	1356	1356	1356	0
180	20231219	164600	64194432	1356	1356	1356	1356	0
181	20231219	164500	64194432	1356	1356	1356	1356	0
182	20231219	164400	64194432	1356	1356	1356	1356	228
183	20231219	164300	64194432	1356	1356	1356	1356	0
184	20231219	164200	64194432	1356	1356	1356	1356	0
185	20231219	164100	64194432	1356	1356	1356	1356	0
186	20231219	164000	64194432	1356	1356	1356	1356	0
187	20231219	163900	64194432	1356	1356	1356	1356	0
188	20231219	163800	64194432	1356	1356	1356	1356	0
189	20231219	163700	64194432	1356	1356	1356	1356	0
190	20231219	163600	64194432	1356	1356	1356	1356	0
191	20231219	163500	64194432	1356	1356	1356	1356	0
192	20231219	163400	64194432	1356	1356	1356	1356	0
193	20231219	163300	64194432	1356	1356	1356	1356	0
194	20231219	163200	64194432	1356	1356	1356	1356	0
195	20231219	163100	64194432	1356	1356	1356	1356	0
196	20231219	163000	64194432	1356	1356	1356	1356	0
197	20231219	162900	64194432	1356	1356	1356	1356	0
198	20231219	162800	64194432	1356	1356	1356	1356	0
199	20231219	162700	64194432	1356	1356	1356	1356	0
200	20231219	162600	64194432	1356	1356	1356	1356	0
201	20231219	162500	64194432	1356	1356	1356	1356	0
202	20231219	162400	64194432	1356	1356	1356	1356	0
203	20231219	162300	64194432	1356	1356	1356	1356	0
204	20231219	162200	64194432	1356	1356	1356	1356	0
205	20231219	162100	64194432	1356	1356	1356	1356	0
206	20231219	162000	64194432	1356	1356	1356	1356	0
207	20231219	161900	64194432	1356	1356	1356	1356	0
208	20231219	161800	64194432	1356	1356	1356	1356	0
209	20231219	161700	64194432	1356	1356	1356	1356	0
210	20231219	161600	64194432	1356	1356	1356	1356	0
211	20231219	161500	64194432	1356	1356	1356	1356	0
212	20231219	161400	64194432	1356	1356	1356	1356	228
213	20231219	161300	64194432	1356	1356	1356	1356	0
214	20231219	161200	64194432	1356	1356	1356	1356	0
215	20231219	161100	64194432	1356	1356	1356	1356	0
216	20231219	161000	64194432	1356	1356	1356	1356	0
217	20231219	160900	64194432	1356	1356	1356	1356	0
218	20231219	160800	64194432	1356	1356	1356	1356	0
219	20231219	160700	64194432	1356	1356	1356	1356	0
220	20231219	160600	64194432	1356	1356	1356	1356	0
221	20231219	160500	64194432	1356	1356	1356	1356	0
222	20231219	160400	64194432	1356	1356	1356	1356	0
223	20231219	160300	64194432	1356	1356	1356	1356	0
224	20231219	160200	64194432	1356	1356	1356	1356	0
225	20231219	160100	64194432	1356	1356	1356	1356	0
226	20231219	160000	64194432	1356	1356	1356	1356	0
227	20231219	155900	64194432	1356	1356	1356	1356	0
228	20231219	155800	64194432	1356	1356	1356	1356	0
229	20231219	155700	64194432	1356	1356	1356	1356	0
230	20231219	155600	64194432	1356	1356	1356	1356	0
231	20231219	155500	64194432	1356	1356	1356	1356	0
232	20231219	155400	64194432	1356	1356	1356	1356	0
233	20231219	155300	64194432	1356	1356	1356	1356	0
234	20231219	155200	64194432	1356	1356	1356	1356	0
235	20231219	155100	64194432	1356	1356	1356	1356	0
236	20231219	155000	64194432	1356	1356	1356	1356	0
237	20231219	154900	64194432	1356	1356	1356	1356	0
238	20231219	154800	64194432	1356	1356	1356	1356	0
239	20231219	154700	64194432	1356	1356	1356	1356	0
240	20231219	154600	64194432	1356	1356	1356	1356	0
241	20231219	154500	64194432	1356	1356	1356	1356	0
242	20231219	154400	64194432	1356	1356	1356	1356	228
243	20231219	154300	64194432	1356	1356	1356	1356	0
244	20231219	154200	64194432	1356	1356	1356	1356	0
245	20231219	154100	64194432	1356	1356	1356	1356	0
246	20231219	154000	64194432	1356	1356	1356	1356	0
247	20231219	153900	64194432	1356	1356	1356	1356	0
248	20231219	153800	64194432	1356	1356	1356	1356	0
249	20231219	153700	64194432	1356	1356	1356	1356	0
250	20231219	153600	64194432	1356	1356	1356	1356	0
251	20231219	153500	64194432	1356	1356	1356	1356	0
252	20231219	153400	64194432	1356	1356	1356	1356	0
253	20231219	153300	64194432	1356	1356	1356	1356	0
254	20231219	153200	64194432	1356	1356	1356	1356	0
255	20231219	153100	64194432	1356	1356	1356	1356	0
256	20231219	153000	64194432	1356	1356	1356	1356	228
257	20231219	152900	63885264	1357	1357	1357	1357	0
258	20231219	152800	63885264	1357	1357	1357	1357	0
259	20231219	152700	63885264	1357	1357	1357	1357	0
260	20231219	152600	63885264	1357	1357	1357	1357	0
261	20231219	152500	63885264	1357	1357	1357	1357	0
262	20231219	152400	63885264	1357	1357	1357	1357	0
263	20231219	152300	63885264	1357	1357	1357	1357	0
264	20231219	152200	63885264	1357	1357	1357	1357	0
265	20231219	152100	63885264	1357	1357	1357	1357	0
266	20231219	152000	63885264	1357	1357	1357	1357	0
267	20231219	151900	63885264	1357	1357	1357	1357	1
268	20231219	151800	63883907	1356	1356	1356	1356	0
269	20231219	151700	63883907	1356	1356	1356	1356	0
270	20231219	151600	63883907	1356	1356	1356	1356	0
271	20231219	151500	63883907	1356	1356	1356	1356	0
272	20231219	151400	63883907	1356	1356	1356	1356	350
273	20231219	151300	63409307	1357	1357	1357	1357	15
274	20231219	151200	63388952	1357	1357	1357	1357	5
275	20231219	151100	63382167	1357	1357	1357	1357	26
276	20231219	151000	63346885	1357	1357	1357	1357	1
277	20231219	150900	63345528	1357	1357	1357	1357	0
278	20231219	150800	63345528	1357	1357	1357	1357	0
279	20231219	150700	63345528	1357	1357	1357	1357	11
280	20231219	150600	63330601	1357	1357	1357	1357	0
281	20231219	150500	63330601	1357	1357	1357	1357	0
282	20231219	150400	63330601	1357	1357	1357	1357	0
283	20231219	150300	63330601	1357	1357	1357	1357	3000
284	20231219	150200	59259601	1357	1357	1357	1357	0
285	20231219	150100	59259601	1357	1357	1357	1357	1
286	20231219	150000	59258244	1357	1357	1357	1357	10
287	20231219	145900	59244674	1357	1356	1357	1356	189
288	20231219	145800	58988388	1356	1356	1356	1356	0
289	20231219	145700	58988388	1356	1356	1356	1356	13
290	20231219	145600	58970760	1357	1357	1357	1357	0
291	20231219	145500	58970760	1357	1357	1357	1357	0
292	20231219	145400	58970760	1357	1357	1357	1357	0
293	20231219	145300	58970760	1357	1357	1357	1357	0
294	20231219	145200	58970760	1357	1357	1357	1357	0
295	20231219	145100	58970760	1357	1357	1357	1357	0
296	20231219	145000	58970760	1357	1357	1357	1357	0
297	20231219	144900	58970760	1357	1357	1357	1357	14
298	20231219	144800	58951762	1357	1357	1357	1357	0
299	20231219	144700	58951762	1357	1357	1357	1357	0
300	20231219	144600	58951762	1357	1357	1357	1357	0
301	20231219	144500	58951762	1357	1357	1357	1357	0
302	20231219	144400	58951762	1357	1357	1357	1357	0
303	20231219	144300	58951762	1357	1357	1357	1357	0
304	20231219	144200	58951762	1357	1357	1357	1357	2
305	20231219	144100	58949048	1356	1356	1356	1356	99
306	20231219	144000	58814804	1356	1356	1356	1356	0
307	20231219	143900	58814804	1356	1356	1356	1356	0
308	20231219	143800	58814804	1356	1356	1356	1356	0
309	20231219	143700	58814804	1356	1356	1356	1356	0
310	20231219	143600	58814804	1356	1355	1356	1355	7
311	20231219	143500	58805317	1355	1355	1355	1355	0
312	20231219	143400	58805317	1355	1355	1355	1355	287
313	20231219	143300	58416432	1355	1355	1355	1355	0
314	20231219	143200	58416432	1355	1355	1355	1355	0
315	20231219	143100	58416432	1355	1355	1355	1355	0
316	20231219	143000	58416432	1355	1355	1355	1355	0
317	20231219	142900	58416432	1355	1355	1355	1355	100
318	20231219	142800	58280932	1356	1356	1356	1356	0
319	20231219	142700	58280932	1356	1356	1356	1356	0
320	20231219	142600	58280932	1356	1356	1356	1356	0
321	20231219	142500	58280932	1356	1356	1356	1356	0
322	20231219	142400	58280932	1356	1357	1357	1356	101
323	20231219	142300	58143975	1357	1357	1357	1357	0
324	20231219	142200	58143975	1357	1357	1357	1357	0
325	20231219	142100	58143975	1357	1357	1357	1357	0
326	20231219	142000	58143975	1357	1357	1357	1357	0
327	20231219	141900	58143975	1357	1357	1357	1357	0
328	20231219	141800	58143975	1357	1357	1357	1357	0
329	20231219	141700	58143975	1357	1357	1357	1357	0
330	20231219	141600	58143975	1357	1357	1357	1357	0
331	20231219	141500	58143975	1357	1357	1357	1357	0
332	20231219	141400	58143975	1357	1357	1357	1357	24
333	20231219	141300	58111407	1357	1357	1357	1357	0
334	20231219	141200	58111407	1357	1357	1357	1357	0
335	20231219	141100	58111407	1357	1357	1357	1357	148
336	20231219	141000	57910571	1357	1357	1357	1357	148
337	20231219	140900	57709735	1357	1357	1357	1357	1
338	20231219	140800	57708378	1354	1355	1355	1354	8
339	20231219	140700	57697545	1357	1357	1357	1357	0
340	20231219	140600	57697545	1357	1357	1357	1357	0
341	20231219	140500	57697545	1357	1357	1357	1357	5
342	20231219	140400	57690760	1357	1357	1357	1357	0
343	20231219	140300	57690760	1357	1357	1357	1357	0
344	20231219	140200	57690760	1357	1357	1357	1357	0
345	20231219	140100	57690760	1357	1357	1357	1357	0
346	20231219	140000	57690760	1357	1357	1357	1357	0
347	20231219	135900	57690760	1357	1357	1357	1357	0
348	20231219	135800	57690760	1357	1357	1357	1357	4
349	20231219	135700	57685332	1354	1354	1354	1354	1000
350	20231219	135600	56331332	1357	1357	1357	1357	0
351	20231219	135500	56331332	1357	1357	1357	1357	0
352	20231219	135400	56331332	1357	1357	1357	1357	0
353	20231219	135300	56331332	1357	1357	1357	1357	0
354	20231219	135200	56331332	1357	1357	1357	1357	0
355	20231219	135100	56331332	1357	1357	1357	1357	2
356	20231219	135000	56328618	1354	1356	1356	1354	1000
357	20231219	134900	54974080	1357	1357	1357	1357	500
358	20231219	134800	54295580	1357	1357	1357	1357	0
359	20231219	134700	54295580	1357	1357	1357	1357	0
360	20231219	134600	54295580	1357	1357	1357	1357	0
361	20231219	134500	54295580	1357	1357	1357	1357	0
362	20231219	134400	54295580	1357	1357	1357	1357	0
363	20231219	134300	54295580	1357	1357	1357	1357	0
364	20231219	134200	54295580	1357	1357	1357	1357	0
365	20231219	134100	54295580	1357	1357	1357	1357	0
366	20231219	134000	54295580	1357	1357	1357	1357	0
367	20231219	133900	54295580	1357	1357	1357	1357	0
368	20231219	133800	54295580	1357	1357	1357	1357	0
369	20231219	133700	54295580	1357	1357	1357	1357	0
370	20231219	133600	54295580	1357	1357	1357	1357	0
371	20231219	133500	54295580	1357	1357	1357	1357	0
372	20231219	133400	54295580	1357	1357	1357	1357	0
373	20231219	133300	54295580	1357	1357	1357	1357	0
374	20231219	133200	54295580	1357	1357	1357	1357	0
375	20231219	133100	54295580	1357	1357	1357	1357	0
376	20231219	133000	54295580	1357	1357	1357	1357	6
377	20231219	132900	54287438	1357	1357	1357	1357	0
378	20231219	132800	54287438	1357	1357	1357	1357	0
379	20231219	132700	54287438	1357	1357	1357	1357	10
380	20231219	132600	54273868	1357	1357	1357	1357	0
381	20231219	132500	54273868	1357	1357	1357	1357	0
382	20231219	132400	54273868	1357	1357	1357	1357	0
383	20231219	132300	54273868	1357	1357	1357	1357	0
384	20231219	132200	54273868	1357	1356	1357	1356	11
385	20231219	132100	54258948	1356	1356	1356	1356	1
386	20231219	132000	54257592	1356	1356	1356	1356	0
387	20231219	131900	54257592	1356	1356	1356	1356	0
388	20231219	131800	54257592	1356	1356	1356	1356	0
389	20231219	131700	54257592	1356	1356	1356	1356	0
390	20231219	131600	54257592	1356	1356	1356	1356	0
391	20231219	131500	54257592	1356	1356	1356	1356	130
392	20231219	131400	54081312	1357	1357	1357	1357	0
393	20231219	131300	54081312	1357	1357	1357	1357	0
394	20231219	131200	54081312	1357	1357	1357	1357	0
395	20231219	131100	54081312	1357	1357	1357	1357	0
396	20231219	131000	54081312	1357	1357	1357	1357	0
397	20231219	130900	54081312	1357	1357	1357	1357	0
398	20231219	130800	54081312	1357	1357	1357	1357	0
399	20231219	130700	54081312	1357	1357	1357	1357	0
400	20231219	130600	54081312	1357	1357	1357	1357	0
401	20231219	130500	54081312	1357	1357	1357	1357	0
402	20231219	130400	54081312	1357	1357	1357	1357	0
403	20231219	130300	54081312	1357	1357	1357	1357	0
404	20231219	130200	54081312	1357	1357	1357	1357	0
405	20231219	130100	54081312	1357	1357	1357	1357	9
406	20231219	130000	54069099	1357	1357	1357	1357	0
407	20231219	125900	54069099	1357	1357	1357	1357	5
408	20231219	125800	54062314	1357	1357	1357	1357	0
409	20231219	125700	54062314	1357	1357	1357	1357	0
410	20231219	125600	54062314	1357	1357	1357	1357	0
411	20231219	125500	54062314	1357	1357	1357	1357	0
412	20231219	125400	54062314	1357	1357	1357	1357	0
413	20231219	125300	54062314	1357	1357	1357	1357	0
414	20231219	125200	54062314	1357	1357	1357	1357	0
415	20231219	125100	54062314	1357	1357	1357	1357	0
416	20231219	125000	54062314	1357	1357	1357	1357	0
417	20231219	124900	54062314	1357	1357	1357	1357	0
418	20231219	124800	54062314	1357	1357	1357	1357	0
419	20231219	124700	54062314	1357	1357	1357	1357	0
420	20231219	124600	54062314	1357	1357	1357	1357	0
421	20231219	124500	54062314	1357	1357	1357	1357	0
422	20231219	124400	54062314	1357	1357	1357	1357	0
423	20231219	124300	54062314	1357	1357	1357	1357	0
424	20231219	124200	54062314	1357	1357	1357	1357	0
425	20231219	124100	54062314	1357	1357	1357	1357	0
426	20231219	124000	54062314	1357	1357	1357	1357	0
427	20231219	123900	54062314	1357	1357	1357	1357	17
428	20231219	123800	54039245	1357	1357	1357	1357	0
429	20231219	123700	54039245	1357	1357	1357	1357	0
430	20231219	123600	54039245	1357	1357	1357	1357	0
431	20231219	123500	54039245	1357	1357	1357	1357	0
432	20231219	123400	54039245	1357	1357	1357	1357	0
433	20231219	123300	54039245	1357	1357	1357	1357	62
434	20231219	123200	53955111	1357	1357	1357	1357	0
435	20231219	123100	53955111	1357	1356	1357	1356	6
436	20231219	123000	53946974	1352	1353	1353	1352	11752
437	20231219	122900	38058190	1357	1357	1357	1357	0
438	20231219	122800	38058190	1357	1357	1357	1357	0
439	20231219	122700	38058190	1357	1357	1357	1357	0
440	20231219	122600	38058190	1357	1357	1357	1357	0
441	20231219	122500	38058190	1357	1357	1357	1357	0
442	20231219	122400	38058190	1357	1357	1357	1357	0
443	20231219	122300	38058190	1357	1357	1357	1357	0
444	20231219	122200	38058190	1357	1357	1357	1357	0
445	20231219	122100	38058190	1357	1357	1357	1357	0
446	20231219	122000	38058190	1357	1357	1357	1357	0
447	20231219	121900	38058190	1357	1357	1357	1357	0
448	20231219	121800	38058190	1357	1357	1357	1357	0
449	20231219	121700	38058190	1357	1357	1357	1357	0
450	20231219	121600	38058190	1357	1357	1357	1357	0
451	20231219	121500	38058190	1357	1357	1357	1357	0
452	20231219	121400	38058190	1357	1357	1357	1357	0
453	20231219	121300	38058190	1357	1357	1357	1357	1
454	20231219	121200	38056833	1352	1352	1352	1352	0
455	20231219	121100	38056833	1352	1352	1352	1352	0
456	20231219	121000	38056833	1352	1357	1357	1352	200
457	20231219	120900	37786167	1357	1357	1357	1357	0
458	20231219	120800	37786167	1357	1357	1357	1357	0
459	20231219	120700	37786167	1357	1357	1357	1357	4
460	20231219	120600	37780739	1357	1357	1357	1357	0
461	20231219	120500	37780739	1357	1357	1357	1357	0
462	20231219	120400	37780739	1357	1357	1357	1357	0
463	20231219	120300	37780739	1357	1357	1357	1357	1
464	20231219	120200	37779382	1354	1354	1354	1354	0
465	20231219	120100	37779382	1354	1354	1354	1354	146
466	20231219	120000	37581698	1354	1354	1354	1354	0
467	20231219	115900	37581698	1354	1354	1354	1354	0
468	20231219	115800	37581698	1354	1354	1354	1354	0
469	20231219	115700	37581698	1354	1354	1354	1354	0
470	20231219	115600	37581698	1354	1354	1354	1354	0
471	20231219	115500	37581698	1354	1354	1354	1354	0
472	20231219	115400	37581698	1354	1354	1354	1354	10
473	20231219	115300	37568158	1353	1353	1353	1353	40
474	20231219	115200	37514038	1353	1353	1353	1353	0
475	20231219	115100	37514038	1353	1353	1353	1353	0
476	20231219	115000	37514038	1353	1353	1353	1353	14
477	20231219	114900	37495096	1353	1353	1353	1353	0
478	20231219	114800	37495096	1353	1353	1353	1353	0
479	20231219	114700	37495096	1353	1353	1353	1353	2
480	20231219	114600	37492390	1353	1353	1353	1353	0
481	20231219	114500	37492390	1353	1353	1353	1353	0
482	20231219	114400	37492390	1353	1353	1353	1353	0
483	20231219	114300	37492390	1353	1353	1353	1353	1
484	20231219	114200	37491037	1353	1353	1353	1353	0
485	20231219	114100	37491037	1353	1353	1353	1353	98
486	20231219	114000	37358443	1353	1353	1353	1353	6
487	20231219	113900	37350325	1354	1354	1354	1354	0
488	20231219	113800	37350325	1354	1354	1354	1354	0
489	20231219	113700	37350325	1354	1354	1354	1354	1
490	20231219	113600	37348971	1354	1354	1354	1354	0
491	20231219	113500	37348971	1354	1354	1354	1354	0
492	20231219	113400	37348971	1354	1354	1354	1354	1
493	20231219	113300	37347617	1353	1353	1353	1353	0
494	20231219	113200	37347617	1353	1353	1353	1353	0
495	20231219	113100	37347617	1353	1353	1353	1353	0
496	20231219	113000	37347617	1353	1353	1353	1353	0
497	20231219	112900	37347617	1353	1353	1353	1353	0
498	20231219	112800	37347617	1353	1353	1353	1353	0
499	20231219	112700	37347617	1353	1353	1353	1353	0
500	20231219	112600	37347617	1353	1353	1353	1353	0
501	20231219	112500	37347617	1353	1353	1353	1353	0
502	20231219	112400	37347617	1353	1353	1353	1353	0
503	20231219	112300	37347617	1353	1354	1354	1353	34
504	20231219	112200	37301605	1354	1354	1354	1354	0
505	20231219	112100	37301605	1354	1354	1354	1354	11
506	20231219	112000	37286711	1353	1353	1353	1353	0
507	20231219	111900	37286711	1353	1353	1353	1353	1
508	20231219	111800	37285358	1354	1354	1354	1354	0
509	20231219	111700	37285358	1354	1354	1354	1354	6
510	20231219	111600	37277234	1354	1354	1354	1354	0
511	20231219	111500	37277234	1354	1354	1354	1354	0
512	20231219	111400	37277234	1354	1354	1354	1354	0
513	20231219	111300	37277234	1354	1354	1354	1354	0
514	20231219	111200	37277234	1354	1354	1354	1354	69
515	20231219	111100	37183808	1354	1354	1354	1354	0
516	20231219	111000	37183808	1354	1354	1354	1354	0
517	20231219	110900	37183808	1354	1354	1354	1354	0
518	20231219	110800	37183808	1354	1354	1354	1354	30
519	20231219	110700	37143188	1357	1357	1357	1357	0
520	20231219	110600	37143188	1357	1357	1357	1356	61
521	20231219	110500	37060421	1357	1357	1357	1357	50
522	20231219	110400	36992571	1360	1360	1360	1360	0
523	20231219	110300	36992571	1360	1360	1360	1360	0
524	20231219	110200	36992571	1360	1360	1360	1360	0
525	20231219	110100	36992571	1360	1360	1360	1360	0
526	20231219	110000	36992571	1360	1360	1360	1360	0
527	20231219	105900	36992571	1360	1360	1360	1360	0
528	20231219	105800	36992571	1360	1360	1360	1360	0
529	20231219	105700	36992571	1360	1360	1360	1360	0
530	20231219	105600	36992571	1360	1360	1360	1360	0
531	20231219	105500	36992571	1360	1360	1360	1360	5
532	20231219	105400	36985771	1360	1360	1360	1360	0
533	20231219	105300	36985771	1360	1360	1360	1360	0
534	20231219	105200	36985771	1360	1360	1360	1360	1
535	20231219	105100	36984411	1360	1360	1360	1360	0
536	20231219	105000	36984411	1360	1360	1360	1360	0
537	20231219	104900	36984411	1360	1360	1360	1360	0
538	20231219	104800	36984411	1360	1360	1360	1360	3400
539	20231219	104700	32360411	1360	1360	1360	1360	310
540	20231219	104600	31938811	1360	1360	1360	1360	522
541	20231219	104500	31228891	1360	1360	1360	1360	845
542	20231219	104400	30079691	1355	1355	1355	1355	2884
543	20231219	104300	26171871	1354	1358	1358	1354	1004
544	20231219	104200	24809459	1358	1358	1358	1358	1
545	20231219	104100	24808101	1360	1360	1360	1360	0
546	20231219	104000	24808101	1360	1360	1360	1360	0
547	20231219	103900	24808101	1360	1360	1360	1360	0
548	20231219	103800	24808101	1360	1360	1360	1360	0
549	20231219	103700	24808101	1360	1360	1360	1360	0
550	20231219	103600	24808101	1360	1360	1360	1360	0
551	20231219	103500	24808101	1360	1360	1360	1360	0
552	20231219	103400	24808101	1360	1360	1360	1360	0
553	20231219	103300	24808101	1360	1360	1360	1360	0
554	20231219	103200	24808101	1360	1360	1360	1360	0
555	20231219	103100	24808101	1360	1360	1360	1360	0
556	20231219	103000	24808101	1360	1360	1360	1360	0
557	20231219	102900	24808101	1360	1360	1360	1360	0
558	20231219	102800	24808101	1360	1360	1360	1360	0
559	20231219	102700	24808101	1360	1360	1360	1360	0
560	20231219	102600	24808101	1360	1360	1360	1360	0
561	20231219	102500	24808101	1360	1360	1360	1360	0
562	20231219	102400	24808101	1360	1360	1360	1360	0
563	20231219	102300	24808101	1360	1359	1360	1359	5
564	20231219	102200	24801304	1359	1347	1359	1346	5
565	20231219	102100	24794560	1359	1359	1359	1359	5
566	20231219	102000	24787765	1360	1360	1360	1360	0
567	20231219	101900	24787765	1360	1359	1360	1359	11478
568	20231219	101800	9188943	1360	1360	1360	1360	0
569	20231219	101700	9188943	1360	1360	1360	1360	0
570	20231219	101600	9188943	1360	1360	1360	1360	4
571	20231219	101500	9183503	1359	1359	1359	1359	109
572	20231219	101400	9035372	1360	1360	1360	1360	0
573	20231219	101300	9035372	1360	1360	1360	1360	1
574	20231219	101200	9034012	1359	1359	1359	1359	1222
575	20231219	101100	7373314	1359	1359	1359	1359	0
576	20231219	101000	7373314	1359	1359	1359	1359	0
577	20231219	100900	7373314	1359	1358	1359	1358	65
578	20231219	100800	7285041	1358	1358	1358	1358	0
579	20231219	100700	7285041	1358	1358	1358	1358	0
580	20231219	100600	7285041	1358	1358	1358	1358	0
581	20231219	100500	7285041	1358	1358	1358	1358	0
582	20231219	100400	7285041	1358	1356	1358	1356	2000
583	20231219	100300	4570123	1359	1359	1359	1359	0
584	20231219	100200	4570123	1359	1359	1359	1359	0
585	20231219	100100	4570123	1359	1359	1359	1359	0
586	20231219	100000	4570123	1359	1359	1359	1359	0
587	20231219	095900	4570123	1359	1359	1359	1359	0
588	20231219	095800	4570123	1359	1359	1359	1359	0
589	20231219	095700	4570123	1359	1359	1359	1359	0
590	20231219	095600	4570123	1359	1359	1359	1359	0
591	20231219	095500	4570123	1359	1359	1359	1359	0
592	20231219	095400	4570123	1359	1359	1359	1359	0
593	20231219	095300	4570123	1359	1359	1359	1359	0
594	20231219	095200	4570123	1359	1358	1359	1358	8
595	20231219	095100	4559257	1359	1359	1359	1359	1
596	20231219	095000	4557898	1345	1345	1345	1345	0
597	20231219	094900	4557898	1345	1345	1345	1345	150
598	20231219	094800	4356148	1345	1347	1347	1345	243
599	20231219	094700	4029268	1360	1351	1360	1349	51
600	20231219	094600	3960366	1352	1353	1353	1352	57
601	20231219	094500	3883294	1359	1359	1359	1359	23
602	20231219	094400	3852037	1359	1359	1359	1359	0
603	20231219	094300	3852037	1359	1359	1359	1359	500
604	20231219	094200	3172537	1359	1359	1359	1359	0
605	20231219	094100	3172537	1359	1359	1359	1359	0
606	20231219	094000	3172537	1359	1359	1359	1359	0
607	20231219	093900	3172537	1359	1359	1359	1359	19
608	20231219	093800	3146716	1359	1359	1359	1359	4
609	20231219	093700	3141280	1359	1359	1359	1359	6
610	20231219	093600	3133126	1359	1359	1359	1359	23
611	20231219	093500	3101869	1360	1360	1360	1360	4
612	20231219	093400	3096429	1360	1360	1360	1360	0
613	20231219	093300	3096429	1360	1360	1360	1360	0
614	20231219	093200	3096429	1360	1360	1360	1360	0
615	20231219	093100	3096429	1360	1360	1360	1360	8
616	20231219	093000	3085549	1360	1360	1360	1360	10
617	20231219	092900	3071949	1360	1360	1360	1360	0
618	20231219	092800	3071949	1360	1360	1360	1360	0
619	20231219	092700	3071949	1360	1360	1360	1360	0
620	20231219	092600	3071949	1360	1360	1360	1360	0
621	20231219	092500	3071949	1360	1356	1360	1356	3
622	20231219	092400	3067874	1353	1351	1353	1351	1621
623	20231219	092300	876299	1351	1351	1351	1351	4
624	20231219	092200	870895	1352	1352	1352	1352	0
625	20231219	092100	870895	1352	1352	1352	1352	25
626	20231219	092000	837095	1352	1352	1352	1352	2
627	20231219	091900	834391	1352	1352	1352	1352	0
628	20231219	091800	834391	1352	1352	1352	1352	1
629	20231219	091700	833039	1352	1352	1352	1352	0
630	20231219	091600	833039	1352	1351	1352	1351	116
631	20231219	091500	676322	1350	1348	1350	1348	199
632	20231219	091400	407870	1352	1352	1352	1352	0
633	20231219	091300	407870	1352	1352	1352	1352	0
634	20231219	091200	407870	1352	1348	1352	1348	3
635	20231219	091100	403822	1350	1350	1350	1350	2
636	20231219	091000	401122	1350	1350	1350	1350	15
637	20231219	090900	380872	1353	1353	1353	1353	0
638	20231219	090800	380872	1353	1353	1353	1353	0
639	20231219	090700	380872	1353	1353	1353	1353	0
640	20231219	090600	380872	1353	1353	1353	1353	0
641	20231219	090500	380872	1353	1350	1353	1350	2
642	20231219	090400	378169	1353	1353	1353	1353	0
643	20231219	090300	378169	1353	1353	1353	1353	0
644	20231219	090200	378169	1353	1353	1353	1353	0
645	20231219	090100	378169	1353	1353	1353	1353	0
646	20231219	090000	378169	1353	1336	1353	1336	282