KissMeData/068330/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194300	58359010	1349	1349	1349	1349	2282
3	20231220	194200	58359010	1349	1349	1349	1349	0
4	20231220	194100	58359010	1349	1349	1349	1349	0
5	20231220	194000	58359010	1349	1349	1349	1349	0
6	20231220	193900	58359010	1349	1349	1349	1349	0
7	20231220	193800	58359010	1349	1349	1349	1349	0
8	20231220	193700	58359010	1349	1349	1349	1349	0
9	20231220	193600	58359010	1349	1349	1349	1349	0
10	20231220	193500	58359010	1349	1349	1349	1349	0
11	20231220	193400	58359010	1349	1349	1349	1349	0
12	20231220	193300	58359010	1349	1349	1349	1349	0
13	20231220	193200	58359010	1349	1349	1349	1349	0
14	20231220	193100	58359010	1349	1349	1349	1349	0
15	20231220	193000	58359010	1349	1349	1349	1349	0
16	20231220	192900	58359010	1349	1349	1349	1349	0
17	20231220	192800	58359010	1349	1349	1349	1349	0
18	20231220	192700	58359010	1349	1349	1349	1349	0
19	20231220	192600	58359010	1349	1349	1349	1349	0
20	20231220	192500	58359010	1349	1349	1349	1349	0
21	20231220	192400	58359010	1349	1349	1349	1349	0
22	20231220	192300	58359010	1349	1349	1349	1349	0
23	20231220	192200	58359010	1349	1349	1349	1349	0
24	20231220	192100	58359010	1349	1349	1349	1349	0
25	20231220	192000	58359010	1349	1349	1349	1349	0
26	20231220	191900	58359010	1349	1349	1349	1349	0
27	20231220	191800	58359010	1349	1349	1349	1349	0
28	20231220	191700	58359010	1349	1349	1349	1349	0
29	20231220	191600	58359010	1349	1349	1349	1349	0
30	20231220	191500	58359010	1349	1349	1349	1349	0
31	20231220	191400	58359010	1349	1349	1349	1349	0
32	20231220	191300	58359010	1349	1349	1349	1349	2282
33	20231220	191200	58359010	1349	1349	1349	1349	0
34	20231220	191100	58359010	1349	1349	1349	1349	0
35	20231220	191000	58359010	1349	1349	1349	1349	0
36	20231220	190900	58359010	1349	1349	1349	1349	0
37	20231220	190800	58359010	1349	1349	1349	1349	0
38	20231220	190700	58359010	1349	1349	1349	1349	0
39	20231220	190600	58359010	1349	1349	1349	1349	0
40	20231220	190500	58359010	1349	1349	1349	1349	0
41	20231220	190400	58359010	1349	1349	1349	1349	0
42	20231220	190300	58359010	1349	1349	1349	1349	0
43	20231220	190200	58359010	1349	1349	1349	1349	0
44	20231220	190100	58359010	1349	1349	1349	1349	0
45	20231220	190000	58359010	1349	1349	1349	1349	0
46	20231220	185900	58359010	1349	1349	1349	1349	0
47	20231220	185800	58359010	1349	1349	1349	1349	0
48	20231220	185700	58359010	1349	1349	1349	1349	0
49	20231220	185600	58359010	1349	1349	1349	1349	0
50	20231220	185500	58359010	1349	1349	1349	1349	0
51	20231220	185400	58359010	1349	1349	1349	1349	0
52	20231220	185300	58359010	1349	1349	1349	1349	0
53	20231220	185200	58359010	1349	1349	1349	1349	0
54	20231220	185100	58359010	1349	1349	1349	1349	0
55	20231220	185000	58359010	1349	1349	1349	1349	0
56	20231220	184900	58359010	1349	1349	1349	1349	0
57	20231220	184800	58359010	1349	1349	1349	1349	0
58	20231220	184700	58359010	1349	1349	1349	1349	0
59	20231220	184600	58359010	1349	1349	1349	1349	0
60	20231220	184500	58359010	1349	1349	1349	1349	0
61	20231220	184400	58359010	1349	1349	1349	1349	0
62	20231220	184300	58359010	1349	1349	1349	1349	2282
63	20231220	184200	58359010	1349	1349	1349	1349	0
64	20231220	184100	58359010	1349	1349	1349	1349	0
65	20231220	184000	58359010	1349	1349	1349	1349	0
66	20231220	183900	58359010	1349	1349	1349	1349	0
67	20231220	183800	58359010	1349	1349	1349	1349	0
68	20231220	183700	58359010	1349	1349	1349	1349	0
69	20231220	183600	58359010	1349	1349	1349	1349	0
70	20231220	183500	58359010	1349	1349	1349	1349	0
71	20231220	183400	58359010	1349	1349	1349	1349	0
72	20231220	183300	58359010	1349	1349	1349	1349	0
73	20231220	183200	58359010	1349	1349	1349	1349	0
74	20231220	183100	58359010	1349	1349	1349	1349	0
75	20231220	183000	58359010	1349	1349	1349	1349	0
76	20231220	182900	58359010	1349	1349	1349	1349	0
77	20231220	182800	58359010	1349	1349	1349	1349	0
78	20231220	182700	58359010	1349	1349	1349	1349	0
79	20231220	182600	58359010	1349	1349	1349	1349	0
80	20231220	182500	58359010	1349	1349	1349	1349	0
81	20231220	182400	58359010	1349	1349	1349	1349	0
82	20231220	182300	58359010	1349	1349	1349	1349	0
83	20231220	182200	58359010	1349	1349	1349	1349	0
84	20231220	182100	58359010	1349	1349	1349	1349	0
85	20231220	182000	58359010	1349	1349	1349	1349	0
86	20231220	181900	58359010	1349	1349	1349	1349	0
87	20231220	181800	58359010	1349	1349	1349	1349	0
88	20231220	181700	58359010	1349	1349	1349	1349	0
89	20231220	181600	58359010	1349	1349	1349	1349	0
90	20231220	181500	58359010	1349	1349	1349	1349	0
91	20231220	181400	58359010	1349	1349	1349	1349	0
92	20231220	181300	58359010	1349	1349	1349	1349	2282
93	20231220	181200	58359010	1349	1349	1349	1349	0
94	20231220	181100	58359010	1349	1349	1349	1349	0
95	20231220	181000	58359010	1349	1349	1349	1349	0
96	20231220	180900	58359010	1349	1349	1349	1349	0
97	20231220	180800	58359010	1349	1349	1349	1349	0
98	20231220	180700	58359010	1349	1349	1349	1349	0
99	20231220	180600	58359010	1349	1349	1349	1349	0
100	20231220	180500	58359010	1349	1349	1349	1349	0
101	20231220	180400	58359010	1349	1349	1349	1349	0
102	20231220	180300	58359010	1349	1349	1349	1349	0
103	20231220	180200	58359010	1349	1349	1349	1349	0
104	20231220	180100	58359010	1349	1349	1349	1349	0
105	20231220	180000	58359010	1349	1349	1349	1349	0
106	20231220	175900	58359010	1349	1349	1349	1349	0
107	20231220	175800	58359010	1349	1349	1349	1349	0
108	20231220	175700	58359010	1349	1349	1349	1349	0
109	20231220	175600	58359010	1349	1349	1349	1349	0
110	20231220	175500	58359010	1349	1349	1349	1349	0
111	20231220	175400	58359010	1349	1349	1349	1349	0
112	20231220	175300	58359010	1349	1349	1349	1349	0
113	20231220	175200	58359010	1349	1349	1349	1349	0
114	20231220	175100	58359010	1349	1349	1349	1349	0
115	20231220	175000	58359010	1349	1349	1349	1349	0
116	20231220	174900	58359010	1349	1349	1349	1349	0
117	20231220	174800	58359010	1349	1349	1349	1349	0
118	20231220	174700	58359010	1349	1349	1349	1349	0
119	20231220	174600	58359010	1349	1349	1349	1349	0
120	20231220	174500	58359010	1349	1349	1349	1349	0
121	20231220	174400	58359010	1349	1349	1349	1349	0
122	20231220	174300	58359010	1349	1349	1349	1349	2282
123	20231220	174200	58359010	1349	1349	1349	1349	0
124	20231220	174100	58359010	1349	1349	1349	1349	0
125	20231220	174000	58359010	1349	1349	1349	1349	0
126	20231220	173900	58359010	1349	1349	1349	1349	0
127	20231220	173800	58359010	1349	1349	1349	1349	0
128	20231220	173700	58359010	1349	1349	1349	1349	0
129	20231220	173600	58359010	1349	1349	1349	1349	0
130	20231220	173500	58359010	1349	1349	1349	1349	0
131	20231220	173400	58359010	1349	1349	1349	1349	0
132	20231220	173300	58359010	1349	1349	1349	1349	0
133	20231220	173200	58359010	1349	1349	1349	1349	0
134	20231220	173100	58359010	1349	1349	1349	1349	0
135	20231220	173000	58359010	1349	1349	1349	1349	0
136	20231220	172900	58359010	1349	1349	1349	1349	0
137	20231220	172800	58359010	1349	1349	1349	1349	0
138	20231220	172700	58359010	1349	1349	1349	1349	0
139	20231220	172600	58359010	1349	1349	1349	1349	0
140	20231220	172500	58359010	1349	1349	1349	1349	0
141	20231220	172400	58359010	1349	1349	1349	1349	0
142	20231220	172300	58359010	1349	1349	1349	1349	0
143	20231220	172200	58359010	1349	1349	1349	1349	0
144	20231220	172100	58359010	1349	1349	1349	1349	0
145	20231220	172000	58359010	1349	1349	1349	1349	0
146	20231220	171900	58359010	1349	1349	1349	1349	0
147	20231220	171800	58359010	1349	1349	1349	1349	0
148	20231220	171700	58359010	1349	1349	1349	1349	0
149	20231220	171600	58359010	1349	1349	1349	1349	0
150	20231220	171500	58359010	1349	1349	1349	1349	0
151	20231220	171400	58359010	1349	1349	1349	1349	0
152	20231220	171300	58359010	1349	1349	1349	1349	2282
153	20231220	171200	58359010	1349	1349	1349	1349	0
154	20231220	171100	58359010	1349	1349	1349	1349	0
155	20231220	171000	58359010	1349	1349	1349	1349	0
156	20231220	170900	58359010	1349	1349	1349	1349	0
157	20231220	170800	58359010	1349	1349	1349	1349	0
158	20231220	170700	58359010	1349	1349	1349	1349	0
159	20231220	170600	58359010	1349	1349	1349	1349	0
160	20231220	170500	58359010	1349	1349	1349	1349	0
161	20231220	170400	58359010	1349	1349	1349	1349	0
162	20231220	170300	58359010	1349	1349	1349	1349	0
163	20231220	170200	58359010	1349	1349	1349	1349	0
164	20231220	170100	58359010	1349	1349	1349	1349	0
165	20231220	170000	58359010	1349	1349	1349	1349	0
166	20231220	165900	58359010	1349	1349	1349	1349	0
167	20231220	165800	58359010	1349	1349	1349	1349	0
168	20231220	165700	58359010	1349	1349	1349	1349	0
169	20231220	165600	58359010	1349	1349	1349	1349	0
170	20231220	165500	58359010	1349	1349	1349	1349	0
171	20231220	165400	58359010	1349	1349	1349	1349	0
172	20231220	165300	58359010	1349	1349	1349	1349	0
173	20231220	165200	58359010	1349	1349	1349	1349	0
174	20231220	165100	58359010	1349	1349	1349	1349	0
175	20231220	165000	58359010	1349	1349	1349	1349	0
176	20231220	164900	58359010	1349	1349	1349	1349	0
177	20231220	164800	58359010	1349	1349	1349	1349	0
178	20231220	164700	58359010	1349	1349	1349	1349	0
179	20231220	164600	58359010	1349	1349	1349	1349	0
180	20231220	164500	58359010	1349	1349	1349	1349	0
181	20231220	164400	58359010	1349	1349	1349	1349	0
182	20231220	164300	58359010	1349	1349	1349	1349	2282
183	20231220	164200	58359010	1349	1349	1349	1349	0
184	20231220	164100	58359010	1349	1349	1349	1349	0
185	20231220	164000	58359010	1349	1349	1349	1349	0
186	20231220	163900	58359010	1349	1349	1349	1349	0
187	20231220	163800	58359010	1349	1349	1349	1349	0
188	20231220	163700	58359010	1349	1349	1349	1349	0
189	20231220	163600	58359010	1349	1349	1349	1349	0
190	20231220	163500	58359010	1349	1349	1349	1349	0
191	20231220	163400	58359010	1349	1349	1349	1349	0
192	20231220	163300	58359010	1349	1349	1349	1349	0
193	20231220	163200	58359010	1349	1349	1349	1349	0
194	20231220	163100	58359010	1349	1349	1349	1349	0
195	20231220	163000	58359010	1349	1349	1349	1349	0
196	20231220	162900	58359010	1349	1349	1349	1349	0
197	20231220	162800	58359010	1349	1349	1349	1349	0
198	20231220	162700	58359010	1349	1349	1349	1349	0
199	20231220	162600	58359010	1349	1349	1349	1349	0
200	20231220	162500	58359010	1349	1349	1349	1349	0
201	20231220	162400	58359010	1349	1349	1349	1349	0
202	20231220	162300	58359010	1349	1349	1349	1349	0
203	20231220	162200	58359010	1349	1349	1349	1349	0
204	20231220	162100	58359010	1349	1349	1349	1349	0
205	20231220	162000	58359010	1349	1349	1349	1349	0
206	20231220	161900	58359010	1349	1349	1349	1349	0
207	20231220	161800	58359010	1349	1349	1349	1349	0
208	20231220	161700	58359010	1349	1349	1349	1349	0
209	20231220	161600	58359010	1349	1349	1349	1349	0
210	20231220	161500	58359010	1349	1349	1349	1349	0
211	20231220	161400	58359010	1349	1349	1349	1349	0
212	20231220	161300	58359010	1349	1349	1349	1349	2282
213	20231220	161200	58359010	1349	1349	1349	1349	0
214	20231220	161100	58359010	1349	1349	1349	1349	0
215	20231220	161000	58359010	1349	1349	1349	1349	0
216	20231220	160900	58359010	1349	1349	1349	1349	0
217	20231220	160800	58359010	1349	1349	1349	1349	0
218	20231220	160700	58359010	1349	1349	1349	1349	0
219	20231220	160600	58359010	1349	1349	1349	1349	0
220	20231220	160500	58359010	1349	1349	1349	1349	0
221	20231220	160400	58359010	1349	1349	1349	1349	0
222	20231220	160300	58359010	1349	1349	1349	1349	0
223	20231220	160200	58359010	1349	1349	1349	1349	0
224	20231220	160100	58359010	1349	1349	1349	1349	0
225	20231220	160000	58359010	1349	1349	1349	1349	0
226	20231220	155900	58359010	1349	1349	1349	1349	0
227	20231220	155800	58359010	1349	1349	1349	1349	0
228	20231220	155700	58359010	1349	1349	1349	1349	0
229	20231220	155600	58359010	1349	1349	1349	1349	0
230	20231220	155500	58359010	1349	1349	1349	1349	0
231	20231220	155400	58359010	1349	1349	1349	1349	0
232	20231220	155300	58359010	1349	1349	1349	1349	0
233	20231220	155200	58359010	1349	1349	1349	1349	0
234	20231220	155100	58359010	1349	1349	1349	1349	0
235	20231220	155000	58359010	1349	1349	1349	1349	0
236	20231220	154900	58359010	1349	1349	1349	1349	0
237	20231220	154800	58359010	1349	1349	1349	1349	0
238	20231220	154700	58359010	1349	1349	1349	1349	0
239	20231220	154600	58359010	1349	1349	1349	1349	0
240	20231220	154500	58359010	1349	1349	1349	1349	0
241	20231220	154400	58359010	1349	1349	1349	1349	0
242	20231220	154300	58359010	1349	1349	1349	1349	2282
243	20231220	154200	58359010	1349	1349	1349	1349	0
244	20231220	154100	58359010	1349	1349	1349	1349	0
245	20231220	154000	58359010	1349	1349	1349	1349	0
246	20231220	153900	58359010	1349	1349	1349	1349	0
247	20231220	153800	58359010	1349	1349	1349	1349	0
248	20231220	153700	58359010	1349	1349	1349	1349	0
249	20231220	153600	58359010	1349	1349	1349	1349	0
250	20231220	153500	58359010	1349	1349	1349	1349	0
251	20231220	153400	58359010	1349	1349	1349	1349	0
252	20231220	153300	58359010	1349	1349	1349	1349	0
253	20231220	153200	58359010	1349	1349	1349	1349	0
254	20231220	153100	58359010	1349	1349	1349	1349	0
255	20231220	153000	58359010	1349	1349	1349	1349	2282
256	20231220	152900	55280592	1357	1357	1357	1357	0
257	20231220	152800	55280592	1357	1357	1357	1357	0
258	20231220	152700	55280592	1357	1357	1357	1357	0
259	20231220	152600	55280592	1357	1357	1357	1357	0
260	20231220	152500	55280592	1357	1357	1357	1357	0
261	20231220	152400	55280592	1357	1357	1357	1357	0
262	20231220	152300	55280592	1357	1357	1357	1357	0
263	20231220	152200	55280592	1357	1357	1357	1357	0
264	20231220	152100	55280592	1357	1357	1357	1357	0
265	20231220	152000	55280592	1357	1357	1357	1357	0
266	20231220	151900	55280592	1357	1356	1357	1356	92
267	20231220	151800	55155752	1356	1356	1356	1356	4
268	20231220	151700	55150328	1357	1356	1357	1356	12
269	20231220	151600	55134048	1356	1356	1356	1356	98
270	20231220	151500	55001160	1356	1356	1356	1356	4
271	20231220	151400	54995736	1357	1357	1357	1357	0
272	20231220	151300	54995736	1357	1357	1357	1357	0
273	20231220	151200	54995736	1357	1357	1357	1357	0
274	20231220	151100	54995736	1357	1356	1357	1356	445
275	20231220	151000	54392115	1357	1357	1357	1357	30
276	20231220	150900	54351405	1357	1357	1357	1357	0
277	20231220	150800	54351405	1357	1357	1357	1357	0
278	20231220	150700	54351405	1357	1357	1357	1357	0
279	20231220	150600	54351405	1357	1357	1357	1357	0
280	20231220	150500	54351405	1357	1357	1357	1357	0
281	20231220	150400	54351405	1357	1357	1357	1357	0
282	20231220	150300	54351405	1357	1357	1357	1357	2
283	20231220	150200	54348691	1357	1357	1357	1357	1
284	20231220	150100	54347334	1356	1356	1356	1356	400
285	20231220	150000	53804934	1357	1357	1357	1357	0
286	20231220	145900	53804934	1357	1357	1357	1357	34
287	20231220	145800	53758796	1357	1357	1357	1357	0
288	20231220	145700	53758796	1357	1357	1357	1357	0
289	20231220	145600	53758796	1357	1357	1357	1357	0
290	20231220	145500	53758796	1357	1357	1357	1357	0
291	20231220	145400	53758796	1357	1357	1357	1357	0
292	20231220	145300	53758796	1357	1357	1357	1357	0
293	20231220	145200	53758796	1357	1357	1357	1357	83
294	20231220	145100	53646165	1357	1357	1357	1357	0
295	20231220	145000	53646165	1357	1357	1357	1357	0
296	20231220	144900	53646165	1357	1357	1357	1357	0
297	20231220	144800	53646165	1357	1357	1357	1357	0
298	20231220	144700	53646165	1357	1358	1358	1357	32
299	20231220	144600	53602713	1360	1360	1360	1360	0
300	20231220	144500	53602713	1360	1360	1360	1360	0
301	20231220	144400	53602713	1360	1360	1360	1360	0
302	20231220	144300	53602713	1360	1360	1360	1360	0
303	20231220	144200	53602713	1360	1358	1360	1358	9
304	20231220	144100	53590481	1360	1360	1360	1360	0
305	20231220	144000	53590481	1360	1360	1360	1360	0
306	20231220	143900	53590481	1360	1360	1360	1360	0
307	20231220	143800	53590481	1360	1359	1360	1359	20
308	20231220	143700	53563299	1360	1360	1360	1360	5
309	20231220	143600	53556499	1361	1360	1361	1359	77
310	20231220	143500	53451727	1359	1358	1361	1358	49
311	20231220	143400	53385128	1361	1361	1361	1361	0
312	20231220	143300	53385128	1361	1361	1361	1361	0
313	20231220	143200	53385128	1361	1361	1361	1361	0
314	20231220	143100	53385128	1361	1361	1361	1361	80
315	20231220	143000	53276248	1361	1361	1361	1361	0
316	20231220	142900	53276248	1361	1361	1361	1361	0
317	20231220	142800	53276248	1361	1361	1361	1361	0
318	20231220	142700	53276248	1361	1361	1361	1361	0
319	20231220	142600	53276248	1361	1361	1361	1361	0
320	20231220	142500	53276248	1361	1361	1361	1361	0
321	20231220	142400	53276248	1361	1361	1361	1361	0
322	20231220	142300	53276248	1361	1361	1361	1361	0
323	20231220	142200	53276248	1361	1361	1361	1361	200
324	20231220	142100	53004048	1361	1361	1361	1361	0
325	20231220	142000	53004048	1361	1361	1361	1361	1
326	20231220	141900	53002687	1361	1361	1361	1361	2
327	20231220	141800	52999965	1361	1361	1361	1361	0
328	20231220	141700	52999965	1361	1361	1361	1361	2
329	20231220	141600	52997243	1357	1357	1357	1357	0
330	20231220	141500	52997243	1357	1358	1358	1357	20
331	20231220	141400	52970086	1361	1361	1361	1361	0
332	20231220	141300	52970086	1361	1361	1361	1361	0
333	20231220	141200	52970086	1361	1361	1361	1361	0
334	20231220	141100	52970086	1361	1361	1361	1361	0
335	20231220	141000	52970086	1361	1361	1361	1361	0
336	20231220	140900	52970086	1361	1361	1361	1361	0
337	20231220	140800	52970086	1361	1361	1361	1361	0
338	20231220	140700	52970086	1361	1361	1361	1361	0
339	20231220	140600	52970086	1361	1361	1361	1361	0
340	20231220	140500	52970086	1361	1361	1361	1361	0
341	20231220	140400	52970086	1361	1361	1361	1361	0
342	20231220	140300	52970086	1361	1361	1361	1361	0
343	20231220	140200	52970086	1361	1361	1361	1361	0
344	20231220	140100	52970086	1361	1361	1361	1361	0
345	20231220	140000	52970086	1361	1361	1361	1361	0
346	20231220	135900	52970086	1361	1361	1361	1361	0
347	20231220	135800	52970086	1361	1361	1361	1361	0
348	20231220	135700	52970086	1361	1361	1361	1361	2
349	20231220	135600	52967364	1358	1358	1358	1358	0
350	20231220	135500	52967364	1358	1358	1358	1358	20
351	20231220	135400	52940204	1361	1361	1361	1361	0
352	20231220	135300	52940204	1361	1361	1361	1361	0
353	20231220	135200	52940204	1361	1361	1361	1361	0
354	20231220	135100	52940204	1361	1361	1361	1361	0
355	20231220	135000	52940204	1361	1361	1361	1361	0
356	20231220	134900	52940204	1361	1361	1361	1361	0
357	20231220	134800	52940204	1361	1361	1361	1361	4
358	20231220	134700	52934760	1361	1361	1361	1361	100
359	20231220	134600	52798660	1361	1358	1361	1358	7
360	20231220	134500	52789142	1361	1360	1361	1360	48
361	20231220	134400	52723860	1360	1360	1360	1360	9
362	20231220	134300	52711620	1361	1361	1361	1361	0
363	20231220	134200	52711620	1361	1361	1361	1361	0
364	20231220	134100	52711620	1361	1361	1361	1361	0
365	20231220	134000	52711620	1361	1361	1361	1361	0
366	20231220	133900	52711620	1361	1361	1361	1361	0
367	20231220	133800	52711620	1361	1361	1361	1361	0
368	20231220	133700	52711620	1361	1361	1361	1361	1
369	20231220	133600	52710259	1361	1361	1361	1361	6
370	20231220	133500	52702093	1361	1358	1361	1358	25
371	20231220	133400	52668128	1361	1361	1361	1361	0
372	20231220	133300	52668128	1361	1361	1361	1361	0
373	20231220	133200	52668128	1361	1361	1361	1361	1
374	20231220	133100	52666767	1361	1361	1361	1361	0
375	20231220	133000	52666767	1361	1361	1361	1361	0
376	20231220	132900	52666767	1361	1361	1361	1361	0
377	20231220	132800	52666767	1361	1361	1361	1361	0
378	20231220	132700	52666767	1361	1361	1361	1361	0
379	20231220	132600	52666767	1361	1361	1361	1361	4
380	20231220	132500	52661323	1361	1361	1361	1361	0
381	20231220	132400	52661323	1361	1361	1361	1361	0
382	20231220	132300	52661323	1361	1361	1361	1361	0
383	20231220	132200	52661323	1361	1361	1361	1361	0
384	20231220	132100	52661323	1361	1361	1361	1361	0
385	20231220	132000	52661323	1361	1361	1361	1361	0
386	20231220	131900	52661323	1361	1361	1361	1361	0
387	20231220	131800	52661323	1361	1361	1361	1361	1
388	20231220	131700	52659962	1361	1361	1361	1361	0
389	20231220	131600	52659962	1361	1361	1361	1361	1
390	20231220	131500	52658601	1361	1356	1361	1356	25
391	20231220	131400	52624676	1357	1357	1357	1357	0
392	20231220	131300	52624676	1357	1357	1357	1357	23
393	20231220	131200	52593465	1357	1357	1357	1357	5
394	20231220	131100	52586680	1357	1357	1357	1357	0
395	20231220	131000	52586680	1357	1357	1357	1357	0
396	20231220	130900	52586680	1357	1357	1357	1357	5
397	20231220	130800	52579895	1356	1356	1356	1356	200
398	20231220	130700	52308695	1357	1357	1357	1357	0
399	20231220	130600	52308695	1357	1357	1357	1357	0
400	20231220	130500	52308695	1357	1357	1357	1357	3
401	20231220	130400	52304624	1357	1357	1357	1357	0
402	20231220	130300	52304624	1357	1357	1357	1357	0
403	20231220	130200	52304624	1357	1357	1357	1357	0
404	20231220	130100	52304624	1357	1357	1357	1357	0
405	20231220	130000	52304624	1357	1357	1357	1357	0
406	20231220	125900	52304624	1357	1357	1357	1357	0
407	20231220	125800	52304624	1357	1357	1357	1357	0
408	20231220	125700	52304624	1357	1357	1357	1357	0
409	20231220	125600	52304624	1357	1357	1357	1357	0
410	20231220	125500	52304624	1357	1356	1357	1356	22
411	20231220	125400	52274790	1357	1357	1357	1357	0
412	20231220	125300	52274790	1357	1357	1357	1357	0
413	20231220	125200	52274790	1357	1357	1357	1357	0
414	20231220	125100	52274790	1357	1357	1357	1357	40
415	20231220	125000	52220510	1357	1357	1357	1357	0
416	20231220	124900	52220510	1357	1357	1357	1357	0
417	20231220	124800	52220510	1357	1357	1357	1357	0
418	20231220	124700	52220510	1357	1357	1357	1357	0
419	20231220	124600	52220510	1357	1357	1357	1357	0
420	20231220	124500	52220510	1357	1357	1357	1357	32
421	20231220	124400	52177086	1357	1357	1357	1357	0
422	20231220	124300	52177086	1357	1357	1357	1357	30
423	20231220	124200	52136376	1356	1356	1356	1356	35
424	20231220	124100	52088916	1356	1356	1356	1356	0
425	20231220	124000	52088916	1356	1356	1356	1356	15
426	20231220	123900	52068576	1356	1357	1357	1356	102
427	20231220	123800	51930262	1357	1358	1358	1357	58
428	20231220	123700	51851555	1357	1357	1357	1357	0
429	20231220	123600	51851555	1357	1357	1357	1357	0
430	20231220	123500	51851555	1357	1358	1358	1357	20
431	20231220	123400	51824405	1358	1358	1358	1358	0
432	20231220	123300	51824405	1358	1358	1358	1358	0
433	20231220	123200	51824405	1358	1358	1358	1358	0
434	20231220	123100	51824405	1358	1359	1359	1358	120
435	20231220	123000	51661443	1358	1358	1358	1358	0
436	20231220	122900	51661443	1358	1358	1358	1358	0
437	20231220	122800	51661443	1358	1359	1359	1358	100
438	20231220	122700	51525642	1358	1358	1358	1358	0
439	20231220	122600	51525642	1358	1358	1358	1358	0
440	20231220	122500	51525642	1358	1358	1358	1358	74
441	20231220	122400	51425150	1358	1358	1358	1358	0
442	20231220	122300	51425150	1358	1358	1358	1358	0
443	20231220	122200	51425150	1358	1358	1358	1358	0
444	20231220	122100	51425150	1358	1358	1358	1358	0
445	20231220	122000	51425150	1358	1358	1358	1358	0
446	20231220	121900	51425150	1358	1358	1358	1358	0
447	20231220	121800	51425150	1358	1358	1358	1358	0
448	20231220	121700	51425150	1358	1358	1358	1358	0
449	20231220	121600	51425150	1358	1358	1358	1358	0
450	20231220	121500	51425150	1358	1358	1358	1358	20
451	20231220	121400	51397990	1364	1364	1364	1364	0
452	20231220	121300	51397990	1364	1364	1364	1364	0
453	20231220	121200	51397990	1364	1364	1364	1364	0
454	20231220	121100	51397990	1364	1364	1364	1364	0
455	20231220	121000	51397990	1364	1364	1364	1364	0
456	20231220	120900	51397990	1364	1364	1364	1364	0
457	20231220	120800	51397990	1364	1364	1364	1364	0
458	20231220	120700	51397990	1364	1364	1364	1364	0
459	20231220	120600	51397990	1364	1364	1364	1364	0
460	20231220	120500	51397990	1364	1364	1364	1364	0
461	20231220	120400	51397990	1364	1364	1364	1364	0
462	20231220	120300	51397990	1364	1364	1364	1364	6
463	20231220	120200	51389806	1357	1357	1357	1357	0
464	20231220	120100	51389806	1357	1361	1361	1357	300
465	20231220	120000	50982286	1365	1365	1365	1365	0
466	20231220	115900	50982286	1365	1365	1365	1365	0
467	20231220	115800	50982286	1365	1365	1365	1365	0
468	20231220	115700	50982286	1365	1365	1365	1365	0
469	20231220	115600	50982286	1365	1365	1365	1365	2
470	20231220	115500	50979556	1360	1360	1360	1360	20
471	20231220	115400	50952356	1365	1365	1365	1365	0
472	20231220	115300	50952356	1365	1365	1365	1365	0
473	20231220	115200	50952356	1365	1365	1365	1365	30
474	20231220	115100	50911406	1365	1365	1365	1365	0
475	20231220	115000	50911406	1365	1365	1365	1365	0
476	20231220	114900	50911406	1365	1365	1365	1365	0
477	20231220	114800	50911406	1365	1365	1365	1365	0
478	20231220	114700	50911406	1365	1365	1365	1365	0
479	20231220	114600	50911406	1365	1365	1365	1365	0
480	20231220	114500	50911406	1365	1360	1365	1360	5
481	20231220	114400	50904596	1360	1360	1360	1360	166
482	20231220	114300	50678836	1365	1365	1365	1365	0
483	20231220	114200	50678836	1365	1365	1365	1365	0
484	20231220	114100	50678836	1365	1365	1365	1365	0
485	20231220	114000	50678836	1365	1365	1365	1365	5
486	20231220	113900	50672011	1360	1360	1360	1360	0
487	20231220	113800	50672011	1360	1360	1360	1360	0
488	20231220	113700	50672011	1360	1360	1360	1360	0
489	20231220	113600	50672011	1360	1360	1360	1360	0
490	20231220	113500	50672011	1360	1360	1360	1360	20
491	20231220	113400	50644811	1365	1365	1365	1365	0
492	20231220	113300	50644811	1365	1365	1365	1365	0
493	20231220	113200	50644811	1365	1365	1365	1365	1
494	20231220	113100	50643446	1365	1365	1365	1365	10
495	20231220	113000	50629796	1365	1365	1365	1365	0
496	20231220	112900	50629796	1365	1365	1365	1365	0
497	20231220	112800	50629796	1365	1365	1365	1365	0
498	20231220	112700	50629796	1365	1365	1365	1365	0
499	20231220	112600	50629796	1365	1365	1365	1365	0
500	20231220	112500	50629796	1365	1365	1365	1365	0
501	20231220	112400	50629796	1365	1365	1365	1365	0
502	20231220	112300	50629796	1365	1365	1365	1365	0
503	20231220	112200	50629796	1365	1362	1365	1362	2
504	20231220	112100	50627069	1360	1360	1360	1360	0
505	20231220	112000	50627069	1360	1360	1360	1360	253
506	20231220	111900	50282989	1360	1360	1360	1360	0
507	20231220	111800	50282989	1360	1357	1360	1357	254
508	20231220	111700	49938306	1354	1354	1354	1354	0
509	20231220	111600	49938306	1354	1354	1354	1354	0
510	20231220	111500	49938306	1354	1354	1357	1354	291
511	20231220	111400	49544289	1357	1352	1357	1352	368
512	20231220	111300	49045211	1351	1351	1351	1351	0
513	20231220	111200	49045211	1351	1351	1351	1351	20
514	20231220	111100	49018191	1351	1351	1351	1351	40
515	20231220	111000	48964151	1351	1352	1352	1351	40
516	20231220	110900	48910106	1353	1353	1353	1353	55
517	20231220	110800	48835691	1353	1353	1353	1353	1
518	20231220	110700	48834338	1353	1353	1353	1353	0
519	20231220	110600	48834338	1353	1353	1353	1353	0
520	20231220	110500	48834338	1353	1353	1353	1353	0
521	20231220	110400	48834338	1353	1353	1353	1353	5
522	20231220	110300	48827573	1353	1346	1353	1337	3352
523	20231220	110200	44334450	1353	1353	1353	1353	0
524	20231220	110100	44334450	1353	1353	1353	1353	0
525	20231220	110000	44334450	1353	1348	1354	1346	303
526	20231220	105900	43926205	1347	1351	1351	1347	400
527	20231220	105800	43386471	1354	1354	1354	1354	2
528	20231220	105700	43383763	1350	1350	1350	1350	0
529	20231220	105600	43383763	1350	1350	1350	1350	0
530	20231220	105500	43383763	1350	1351	1351	1350	21
531	20231220	105400	43355412	1356	1356	1356	1356	0
532	20231220	105300	43355412	1356	1351	1356	1350	302
533	20231220	105200	42947598	1357	1357	1357	1357	2
534	20231220	105100	42944884	1350	1350	1350	1350	0
535	20231220	105000	42944884	1350	1356	1356	1350	5000
536	20231220	104900	36188905	1356	1356	1356	1356	0
537	20231220	104800	36188905	1356	1356	1356	1356	0
538	20231220	104700	36188905	1356	1358	1358	1356	1268
539	20231220	104600	34469406	1355	1364	1364	1355	3709
540	20231220	104500	29435509	1367	1367	1367	1367	0
541	20231220	104400	29435509	1367	1367	1367	1367	0
542	20231220	104300	29435509	1367	1367	1367	1367	0
543	20231220	104200	29435509	1367	1367	1367	1367	0
544	20231220	104100	29435509	1367	1367	1367	1367	0
545	20231220	104000	29435509	1367	1367	1367	1367	0
546	20231220	103900	29435509	1367	1367	1367	1367	5
547	20231220	103800	29428674	1363	1363	1363	1363	0
548	20231220	103700	29428674	1363	1363	1363	1363	0
549	20231220	103600	29428674	1363	1363	1363	1363	0
550	20231220	103500	29428674	1363	1367	1367	1363	21
551	20231220	103400	29400001	1368	1368	1368	1368	1
552	20231220	103300	29398633	1368	1368	1368	1368	0
553	20231220	103200	29398633	1368	1368	1368	1368	0
554	20231220	103100	29398633	1368	1368	1368	1368	0
555	20231220	103000	29398633	1368	1368	1368	1368	0
556	20231220	102900	29398633	1368	1368	1368	1368	0
557	20231220	102800	29398633	1368	1368	1368	1368	0
558	20231220	102700	29398633	1368	1368	1368	1368	20
559	20231220	102600	29371273	1370	1370	1370	1370	0
560	20231220	102500	29371273	1370	1370	1370	1370	0
561	20231220	102400	29371273	1370	1370	1370	1370	0
562	20231220	102300	29371273	1370	1370	1370	1370	0
563	20231220	102200	29371273	1370	1369	1370	1369	4
564	20231220	102100	29365795	1370	1370	1370	1370	0
565	20231220	102000	29365795	1370	1370	1370	1370	0
566	20231220	101900	29365795	1370	1370	1370	1370	0
567	20231220	101800	29365795	1370	1370	1370	1370	0
568	20231220	101700	29365795	1370	1370	1370	1370	0
569	20231220	101600	29365795	1370	1370	1370	1370	1
570	20231220	101500	29364425	1362	1369	1375	1361	622
571	20231220	101400	28517186	1380	1369	1380	1369	151
572	20231220	101300	28310456	1368	1368	1368	1368	100
573	20231220	101200	28173656	1383	1375	1383	1374	902
574	20231220	101100	26933856	1383	1372	1383	1355	502
575	20231220	101000	26251709	1374	1374	1374	1374	0
576	20231220	100900	26251709	1374	1374	1374	1374	450
577	20231220	100800	25633409	1374	1374	1374	1374	0
578	20231220	100700	25633409	1374	1375	1376	1374	710
579	20231220	100600	24657664	1374	1374	1374	1374	0
580	20231220	100500	24657664	1374	1374	1374	1374	10
581	20231220	100400	24643924	1375	1375	1375	1375	2
582	20231220	100300	24641174	1374	1374	1374	1374	40
583	20231220	100200	24586214	1375	1375	1375	1375	22
584	20231220	100100	24555964	1375	1375	1375	1375	0
585	20231220	100000	24555964	1375	1375	1375	1375	6
586	20231220	095900	24547714	1376	1376	1376	1376	44
587	20231220	095800	24487170	1376	1376	1376	1376	4
588	20231220	095700	24481666	1376	1376	1376	1376	4
589	20231220	095600	24476162	1374	1374	1374	1374	0
590	20231220	095500	24476162	1374	1374	1378	1374	199
591	20231220	095400	24202446	1385	1368	1385	1368	5000
592	20231220	095300	17352489	1367	1367	1367	1367	0
593	20231220	095200	17352489	1367	1367	1367	1367	2
594	20231220	095100	17349755	1367	1367	1367	1367	0
595	20231220	095000	17349755	1367	1367	1367	1367	0
596	20231220	094900	17349755	1367	1367	1367	1367	0
597	20231220	094800	17349755	1367	1367	1367	1367	27
598	20231220	094700	17312846	1368	1368	1368	1368	0
599	20231220	094600	17312846	1368	1368	1368	1368	0
600	20231220	094500	17312846	1368	1368	1368	1368	3
601	20231220	094400	17308742	1368	1368	1368	1368	9
602	20231220	094300	17296430	1369	1369	1369	1369	0
603	20231220	094200	17296430	1369	1369	1369	1369	0
604	20231220	094100	17296430	1369	1369	1369	1369	100
605	20231220	094000	17159530	1369	1369	1369	1367	80
606	20231220	093900	17050151	1369	1369	1369	1369	12
607	20231220	093800	17033723	1369	1369	1369	1369	43
608	20231220	093700	16974856	1369	1367	1369	1367	7
609	20231220	093600	16965285	1367	1367	1369	1367	189
610	20231220	093500	16706861	1365	1359	1365	1359	10074
611	20231220	093400	2992580	1360	1360	1360	1360	0
612	20231220	093300	2992580	1360	1360	1360	1360	10
613	20231220	093200	2978980	1360	1360	1360	1360	0
614	20231220	093100	2978980	1360	1360	1360	1360	10
615	20231220	093000	2965380	1360	1360	1360	1360	11
616	20231220	092900	2950420	1360	1360	1360	1360	0
617	20231220	092800	2950420	1360	1360	1360	1360	28
618	20231220	092700	2912340	1360	1360	1360	1360	1
619	20231220	092600	2910980	1360	1360	1360	1360	0
620	20231220	092500	2910980	1360	1360	1360	1360	0
621	20231220	092400	2910980	1360	1360	1360	1360	0
622	20231220	092300	2910980	1360	1360	1360	1360	0
623	20231220	092200	2910980	1360	1360	1360	1360	0
624	20231220	092100	2910980	1360	1360	1360	1360	0
625	20231220	092000	2910980	1360	1360	1360	1360	4
626	20231220	091900	2905540	1355	1360	1360	1355	855
627	20231220	091800	1747000	1355	1355	1355	1355	0
628	20231220	091700	1747000	1355	1355	1355	1355	0
629	20231220	091600	1747000	1355	1357	1357	1355	310
630	20231220	091500	1326813	1355	1355	1355	1355	21
631	20231220	091400	1298358	1354	1354	1354	1354	0
632	20231220	091300	1298358	1354	1352	1354	1351	571
633	20231220	091200	526259	1353	1354	1354	1353	40
634	20231220	091100	472102	1355	1356	1356	1355	185
635	20231220	091000	221278	1357	1358	1358	1357	4
636	20231220	090900	215847	1359	1360	1360	1359	18
637	20231220	090800	191376	1360	1360	1360	1360	3
638	20231220	090700	187296	1361	1361	1361	1361	0
639	20231220	090600	187296	1361	1361	1361	1361	0
640	20231220	090500	187296	1361	1361	1361	1361	0
641	20231220	090400	187296	1361	1361	1361	1361	8
642	20231220	090300	176408	1361	1362	1362	1361	24
643	20231220	090200	143742	1362	1362	1362	1362	0
644	20231220	090100	143742	1362	1362	1362	1362	1
645	20231220	090000	142380	1356	1356	1356	1356	105