KissMeData/068330/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194300	29066189	1356	1356	1356	1356	81
3	20231221	194200	29066189	1356	1356	1356	1356	0
4	20231221	194100	29066189	1356	1356	1356	1356	0
5	20231221	194000	29066189	1356	1356	1356	1356	0
6	20231221	193900	29066189	1356	1356	1356	1356	0
7	20231221	193800	29066189	1356	1356	1356	1356	0
8	20231221	193700	29066189	1356	1356	1356	1356	0
9	20231221	193600	29066189	1356	1356	1356	1356	0
10	20231221	193500	29066189	1356	1356	1356	1356	0
11	20231221	193400	29066189	1356	1356	1356	1356	0
12	20231221	193300	29066189	1356	1356	1356	1356	0
13	20231221	193200	29066189	1356	1356	1356	1356	0
14	20231221	193100	29066189	1356	1356	1356	1356	0
15	20231221	193000	29066189	1356	1356	1356	1356	0
16	20231221	192900	29066189	1356	1356	1356	1356	0
17	20231221	192800	29066189	1356	1356	1356	1356	0
18	20231221	192700	29066189	1356	1356	1356	1356	0
19	20231221	192600	29066189	1356	1356	1356	1356	0
20	20231221	192500	29066189	1356	1356	1356	1356	0
21	20231221	192400	29066189	1356	1356	1356	1356	0
22	20231221	192300	29066189	1356	1356	1356	1356	0
23	20231221	192200	29066189	1356	1356	1356	1356	0
24	20231221	192100	29066189	1356	1356	1356	1356	0
25	20231221	192000	29066189	1356	1356	1356	1356	0
26	20231221	191900	29066189	1356	1356	1356	1356	0
27	20231221	191800	29066189	1356	1356	1356	1356	0
28	20231221	191700	29066189	1356	1356	1356	1356	0
29	20231221	191600	29066189	1356	1356	1356	1356	0
30	20231221	191500	29066189	1356	1356	1356	1356	0
31	20231221	191400	29066189	1356	1356	1356	1356	0
32	20231221	191300	29066189	1356	1356	1356	1356	81
33	20231221	191200	29066189	1356	1356	1356	1356	0
34	20231221	191100	29066189	1356	1356	1356	1356	0
35	20231221	191000	29066189	1356	1356	1356	1356	0
36	20231221	190900	29066189	1356	1356	1356	1356	0
37	20231221	190800	29066189	1356	1356	1356	1356	0
38	20231221	190700	29066189	1356	1356	1356	1356	0
39	20231221	190600	29066189	1356	1356	1356	1356	0
40	20231221	190500	29066189	1356	1356	1356	1356	0
41	20231221	190400	29066189	1356	1356	1356	1356	0
42	20231221	190300	29066189	1356	1356	1356	1356	0
43	20231221	190200	29066189	1356	1356	1356	1356	0
44	20231221	190100	29066189	1356	1356	1356	1356	0
45	20231221	190000	29066189	1356	1356	1356	1356	0
46	20231221	185900	29066189	1356	1356	1356	1356	0
47	20231221	185800	29066189	1356	1356	1356	1356	0
48	20231221	185700	29066189	1356	1356	1356	1356	0
49	20231221	185600	29066189	1356	1356	1356	1356	0
50	20231221	185500	29066189	1356	1356	1356	1356	0
51	20231221	185400	29066189	1356	1356	1356	1356	0
52	20231221	185300	29066189	1356	1356	1356	1356	0
53	20231221	185200	29066189	1356	1356	1356	1356	0
54	20231221	185100	29066189	1356	1356	1356	1356	0
55	20231221	185000	29066189	1356	1356	1356	1356	0
56	20231221	184900	29066189	1356	1356	1356	1356	0
57	20231221	184800	29066189	1356	1356	1356	1356	0
58	20231221	184700	29066189	1356	1356	1356	1356	0
59	20231221	184600	29066189	1356	1356	1356	1356	0
60	20231221	184500	29066189	1356	1356	1356	1356	0
61	20231221	184400	29066189	1356	1356	1356	1356	0
62	20231221	184300	29066189	1356	1356	1356	1356	81
63	20231221	184200	29066189	1356	1356	1356	1356	0
64	20231221	184100	29066189	1356	1356	1356	1356	0
65	20231221	184000	29066189	1356	1356	1356	1356	0
66	20231221	183900	29066189	1356	1356	1356	1356	0
67	20231221	183800	29066189	1356	1356	1356	1356	0
68	20231221	183700	29066189	1356	1356	1356	1356	0
69	20231221	183600	29066189	1356	1356	1356	1356	0
70	20231221	183500	29066189	1356	1356	1356	1356	0
71	20231221	183400	29066189	1356	1356	1356	1356	0
72	20231221	183300	29066189	1356	1356	1356	1356	0
73	20231221	183200	29066189	1356	1356	1356	1356	0
74	20231221	183100	29066189	1356	1356	1356	1356	0
75	20231221	183000	29066189	1356	1356	1356	1356	0
76	20231221	182900	29066189	1356	1356	1356	1356	0
77	20231221	182800	29066189	1356	1356	1356	1356	0
78	20231221	182700	29066189	1356	1356	1356	1356	0
79	20231221	182600	29066189	1356	1356	1356	1356	0
80	20231221	182500	29066189	1356	1356	1356	1356	0
81	20231221	182400	29066189	1356	1356	1356	1356	0
82	20231221	182300	29066189	1356	1356	1356	1356	0
83	20231221	182200	29066189	1356	1356	1356	1356	0
84	20231221	182100	29066189	1356	1356	1356	1356	0
85	20231221	182000	29066189	1356	1356	1356	1356	0
86	20231221	181900	29066189	1356	1356	1356	1356	0
87	20231221	181800	29066189	1356	1356	1356	1356	0
88	20231221	181700	29066189	1356	1356	1356	1356	0
89	20231221	181600	29066189	1356	1356	1356	1356	0
90	20231221	181500	29066189	1356	1356	1356	1356	0
91	20231221	181400	29066189	1356	1356	1356	1356	0
92	20231221	181300	29066189	1356	1356	1356	1356	81
93	20231221	181200	29066189	1356	1356	1356	1356	0
94	20231221	181100	29066189	1356	1356	1356	1356	0
95	20231221	181000	29066189	1356	1356	1356	1356	0
96	20231221	180900	29066189	1356	1356	1356	1356	0
97	20231221	180800	29066189	1356	1356	1356	1356	0
98	20231221	180700	29066189	1356	1356	1356	1356	0
99	20231221	180600	29066189	1356	1356	1356	1356	0
100	20231221	180500	29066189	1356	1356	1356	1356	0
101	20231221	180400	29066189	1356	1356	1356	1356	0
102	20231221	180300	29066189	1356	1356	1356	1356	0
103	20231221	180200	29066189	1356	1356	1356	1356	0
104	20231221	180100	29066189	1356	1356	1356	1356	0
105	20231221	180000	29066189	1356	1356	1356	1356	0
106	20231221	175900	29066189	1356	1356	1356	1356	0
107	20231221	175800	29066189	1356	1356	1356	1356	0
108	20231221	175700	29066189	1356	1356	1356	1356	0
109	20231221	175600	29066189	1356	1356	1356	1356	0
110	20231221	175500	29066189	1356	1356	1356	1356	0
111	20231221	175400	29066189	1356	1356	1356	1356	0
112	20231221	175300	29066189	1356	1356	1356	1356	0
113	20231221	175200	29066189	1356	1356	1356	1356	0
114	20231221	175100	29066189	1356	1356	1356	1356	0
115	20231221	175000	29066189	1356	1356	1356	1356	0
116	20231221	174900	29066189	1356	1356	1356	1356	0
117	20231221	174800	29066189	1356	1356	1356	1356	0
118	20231221	174700	29066189	1356	1356	1356	1356	0
119	20231221	174600	29066189	1356	1356	1356	1356	0
120	20231221	174500	29066189	1356	1356	1356	1356	0
121	20231221	174400	29066189	1356	1356	1356	1356	0
122	20231221	174300	29066189	1356	1356	1356	1356	81
123	20231221	174200	29066189	1356	1356	1356	1356	0
124	20231221	174100	29066189	1356	1356	1356	1356	0
125	20231221	174000	29066189	1356	1356	1356	1356	0
126	20231221	173900	29066189	1356	1356	1356	1356	0
127	20231221	173800	29066189	1356	1356	1356	1356	0
128	20231221	173700	29066189	1356	1356	1356	1356	0
129	20231221	173600	29066189	1356	1356	1356	1356	0
130	20231221	173500	29066189	1356	1356	1356	1356	0
131	20231221	173400	29066189	1356	1356	1356	1356	0
132	20231221	173300	29066189	1356	1356	1356	1356	0
133	20231221	173200	29066189	1356	1356	1356	1356	0
134	20231221	173100	29066189	1356	1356	1356	1356	0
135	20231221	173000	29066189	1356	1356	1356	1356	0
136	20231221	172900	29066189	1356	1356	1356	1356	0
137	20231221	172800	29066189	1356	1356	1356	1356	0
138	20231221	172700	29066189	1356	1356	1356	1356	0
139	20231221	172600	29066189	1356	1356	1356	1356	0
140	20231221	172500	29066189	1356	1356	1356	1356	0
141	20231221	172400	29066189	1356	1356	1356	1356	0
142	20231221	172300	29066189	1356	1356	1356	1356	0
143	20231221	172200	29066189	1356	1356	1356	1356	0
144	20231221	172100	29066189	1356	1356	1356	1356	0
145	20231221	172000	29066189	1356	1356	1356	1356	0
146	20231221	171900	29066189	1356	1356	1356	1356	0
147	20231221	171800	29066189	1356	1356	1356	1356	0
148	20231221	171700	29066189	1356	1356	1356	1356	0
149	20231221	171600	29066189	1356	1356	1356	1356	0
150	20231221	171500	29066189	1356	1356	1356	1356	0
151	20231221	171400	29066189	1356	1356	1356	1356	0
152	20231221	171300	29066189	1356	1356	1356	1356	81
153	20231221	171200	29066189	1356	1356	1356	1356	0
154	20231221	171100	29066189	1356	1356	1356	1356	0
155	20231221	171000	29066189	1356	1356	1356	1356	0
156	20231221	170900	29066189	1356	1356	1356	1356	0
157	20231221	170800	29066189	1356	1356	1356	1356	0
158	20231221	170700	29066189	1356	1356	1356	1356	0
159	20231221	170600	29066189	1356	1356	1356	1356	0
160	20231221	170500	29066189	1356	1356	1356	1356	0
161	20231221	170400	29066189	1356	1356	1356	1356	0
162	20231221	170300	29066189	1356	1356	1356	1356	0
163	20231221	170200	29066189	1356	1356	1356	1356	0
164	20231221	170100	29066189	1356	1356	1356	1356	0
165	20231221	170000	29066189	1356	1356	1356	1356	0
166	20231221	165900	29066189	1356	1356	1356	1356	0
167	20231221	165800	29066189	1356	1356	1356	1356	0
168	20231221	165700	29066189	1356	1356	1356	1356	0
169	20231221	165600	29066189	1356	1356	1356	1356	0
170	20231221	165500	29066189	1356	1356	1356	1356	0
171	20231221	165400	29066189	1356	1356	1356	1356	0
172	20231221	165300	29066189	1356	1356	1356	1356	0
173	20231221	165200	29066189	1356	1356	1356	1356	0
174	20231221	165100	29066189	1356	1356	1356	1356	0
175	20231221	165000	29066189	1356	1356	1356	1356	0
176	20231221	164900	29066189	1356	1356	1356	1356	0
177	20231221	164800	29066189	1356	1356	1356	1356	0
178	20231221	164700	29066189	1356	1356	1356	1356	0
179	20231221	164600	29066189	1356	1356	1356	1356	0
180	20231221	164500	29066189	1356	1356	1356	1356	0
181	20231221	164400	29066189	1356	1356	1356	1356	0
182	20231221	164300	29066189	1356	1356	1356	1356	81
183	20231221	164200	29066189	1356	1356	1356	1356	0
184	20231221	164100	29066189	1356	1356	1356	1356	0
185	20231221	164000	29066189	1356	1356	1356	1356	0
186	20231221	163900	29066189	1356	1356	1356	1356	0
187	20231221	163800	29066189	1356	1356	1356	1356	0
188	20231221	163700	29066189	1356	1356	1356	1356	0
189	20231221	163600	29066189	1356	1356	1356	1356	0
190	20231221	163500	29066189	1356	1356	1356	1356	0
191	20231221	163400	29066189	1356	1356	1356	1356	0
192	20231221	163300	29066189	1356	1356	1356	1356	0
193	20231221	163200	29066189	1356	1356	1356	1356	0
194	20231221	163100	29066189	1356	1356	1356	1356	0
195	20231221	163000	29066189	1356	1356	1356	1356	0
196	20231221	162900	29066189	1356	1356	1356	1356	0
197	20231221	162800	29066189	1356	1356	1356	1356	0
198	20231221	162700	29066189	1356	1356	1356	1356	0
199	20231221	162600	29066189	1356	1356	1356	1356	0
200	20231221	162500	29066189	1356	1356	1356	1356	0
201	20231221	162400	29066189	1356	1356	1356	1356	0
202	20231221	162300	29066189	1356	1356	1356	1356	0
203	20231221	162200	29066189	1356	1356	1356	1356	0
204	20231221	162100	29066189	1356	1356	1356	1356	0
205	20231221	162000	29066189	1356	1356	1356	1356	0
206	20231221	161900	29066189	1356	1356	1356	1356	0
207	20231221	161800	29066189	1356	1356	1356	1356	0
208	20231221	161700	29066189	1356	1356	1356	1356	0
209	20231221	161600	29066189	1356	1356	1356	1356	0
210	20231221	161500	29066189	1356	1356	1356	1356	0
211	20231221	161400	29066189	1356	1356	1356	1356	0
212	20231221	161300	29066189	1356	1356	1356	1356	81
213	20231221	161200	29066189	1356	1356	1356	1356	0
214	20231221	161100	29066189	1356	1356	1356	1356	0
215	20231221	161000	29066189	1356	1356	1356	1356	0
216	20231221	160900	29066189	1356	1356	1356	1356	0
217	20231221	160800	29066189	1356	1356	1356	1356	0
218	20231221	160700	29066189	1356	1356	1356	1356	0
219	20231221	160600	29066189	1356	1356	1356	1356	0
220	20231221	160500	29066189	1356	1356	1356	1356	0
221	20231221	160400	29066189	1356	1356	1356	1356	0
222	20231221	160300	29066189	1356	1356	1356	1356	0
223	20231221	160200	29066189	1356	1356	1356	1356	0
224	20231221	160100	29066189	1356	1356	1356	1356	0
225	20231221	160000	29066189	1356	1356	1356	1356	0
226	20231221	155900	29066189	1356	1356	1356	1356	0
227	20231221	155800	29066189	1356	1356	1356	1356	0
228	20231221	155700	29066189	1356	1356	1356	1356	0
229	20231221	155600	29066189	1356	1356	1356	1356	0
230	20231221	155500	29066189	1356	1356	1356	1356	0
231	20231221	155400	29066189	1356	1356	1356	1356	0
232	20231221	155300	29066189	1356	1356	1356	1356	0
233	20231221	155200	29066189	1356	1356	1356	1356	0
234	20231221	155100	29066189	1356	1356	1356	1356	0
235	20231221	155000	29066189	1356	1356	1356	1356	0
236	20231221	154900	29066189	1356	1356	1356	1356	0
237	20231221	154800	29066189	1356	1356	1356	1356	0
238	20231221	154700	29066189	1356	1356	1356	1356	0
239	20231221	154600	29066189	1356	1356	1356	1356	0
240	20231221	154500	29066189	1356	1356	1356	1356	0
241	20231221	154400	29066189	1356	1356	1356	1356	0
242	20231221	154300	29066189	1356	1356	1356	1356	81
243	20231221	154200	29066189	1356	1356	1356	1356	0
244	20231221	154100	29066189	1356	1356	1356	1356	0
245	20231221	154000	29066189	1356	1356	1356	1356	0
246	20231221	153900	29066189	1356	1356	1356	1356	0
247	20231221	153800	29066189	1356	1356	1356	1356	0
248	20231221	153700	29066189	1356	1356	1356	1356	0
249	20231221	153600	29066189	1356	1356	1356	1356	0
250	20231221	153500	29066189	1356	1356	1356	1356	0
251	20231221	153400	29066189	1356	1356	1356	1356	0
252	20231221	153300	29066189	1356	1356	1356	1356	0
253	20231221	153200	29066189	1356	1356	1356	1356	0
254	20231221	153100	29066189	1356	1356	1356	1356	0
255	20231221	153000	29066189	1356	1356	1356	1356	81
256	20231221	152900	28956353	1355	1355	1355	1355	0
257	20231221	152800	28956353	1355	1355	1355	1355	0
258	20231221	152700	28956353	1355	1355	1355	1355	0
259	20231221	152600	28956353	1355	1355	1355	1355	0
260	20231221	152500	28956353	1355	1355	1355	1355	0
261	20231221	152400	28956353	1355	1355	1355	1355	0
262	20231221	152300	28956353	1355	1355	1355	1355	0
263	20231221	152200	28956353	1355	1355	1355	1355	0
264	20231221	152100	28956353	1355	1355	1355	1355	0
265	20231221	152000	28956353	1355	1355	1355	1355	0
266	20231221	151900	28956353	1355	1355	1355	1355	200
267	20231221	151800	28685353	1356	1356	1356	1356	14
268	20231221	151700	28666369	1356	1356	1356	1356	267
269	20231221	151600	28304317	1356	1356	1356	1356	10
270	20231221	151500	28290757	1356	1356	1356	1356	0
271	20231221	151400	28290757	1356	1356	1356	1356	0
272	20231221	151300	28290757	1356	1356	1356	1356	4
273	20231221	151200	28285333	1356	1355	1356	1355	1679
274	20231221	151100	26009108	1355	1355	1355	1355	5
275	20231221	151000	26002333	1352	1352	1355	1352	316
276	20231221	150900	25575095	1355	1355	1355	1355	10
277	20231221	150800	25561545	1355	1355	1355	1355	0
278	20231221	150700	25561545	1355	1355	1355	1355	0
279	20231221	150600	25561545	1355	1355	1355	1355	0
280	20231221	150500	25561545	1355	1355	1355	1355	0
281	20231221	150400	25561545	1355	1355	1355	1355	4
282	20231221	150300	25556125	1355	1355	1355	1355	0
283	20231221	150200	25556125	1355	1355	1355	1355	0
284	20231221	150100	25556125	1355	1355	1355	1355	0
285	20231221	150000	25556125	1355	1355	1355	1355	0
286	20231221	145900	25556125	1355	1355	1355	1355	0
287	20231221	145800	25556125	1355	1352	1355	1352	8
288	20231221	145700	25545303	1352	1353	1353	1352	26
289	20231221	145600	25510126	1355	1355	1355	1355	0
290	20231221	145500	25510126	1355	1355	1355	1355	0
291	20231221	145400	25510126	1355	1355	1355	1355	0
292	20231221	145300	25510126	1355	1355	1355	1355	0
293	20231221	145200	25510126	1355	1355	1355	1355	0
294	20231221	145100	25510126	1355	1355	1355	1355	0
295	20231221	145000	25510126	1355	1355	1355	1355	0
296	20231221	144900	25510126	1355	1355	1355	1355	0
297	20231221	144800	25510126	1355	1355	1355	1355	5
298	20231221	144700	25503351	1355	1355	1355	1355	5
299	20231221	144600	25496576	1354	1354	1354	1354	0
300	20231221	144500	25496576	1354	1356	1356	1354	20
301	20231221	144400	25469471	1354	1355	1355	1354	40
302	20231221	144300	25415296	1356	1356	1356	1356	0
303	20231221	144200	25415296	1356	1356	1356	1356	200
304	20231221	144100	25144096	1356	1356	1356	1356	100
305	20231221	144000	25008496	1356	1356	1356	1356	0
306	20231221	143900	25008496	1356	1356	1356	1356	0
307	20231221	143800	25008496	1356	1356	1356	1356	0
308	20231221	143700	25008496	1356	1356	1356	1356	0
309	20231221	143600	25008496	1356	1356	1356	1356	0
310	20231221	143500	25008496	1356	1352	1356	1350	1173
311	20231221	143400	23424856	1356	1356	1356	1356	7
312	20231221	143300	23415364	1356	1356	1356	1356	0
313	20231221	143200	23415364	1356	1356	1356	1356	1
314	20231221	143100	23414008	1356	1356	1356	1356	0
315	20231221	143000	23414008	1356	1356	1356	1356	0
316	20231221	142900	23414008	1356	1356	1356	1356	0
317	20231221	142800	23414008	1356	1356	1356	1356	1
318	20231221	142700	23412652	1356	1356	1356	1356	0
319	20231221	142600	23412652	1356	1356	1356	1356	0
320	20231221	142500	23412652	1356	1356	1356	1356	0
321	20231221	142400	23412652	1356	1356	1356	1356	3
322	20231221	142300	23408584	1356	1356	1356	1356	0
323	20231221	142200	23408584	1356	1356	1356	1356	0
324	20231221	142100	23408584	1356	1356	1356	1356	0
325	20231221	142000	23408584	1356	1349	1356	1349	20
326	20231221	141900	23381569	1356	1356	1356	1356	0
327	20231221	141800	23381569	1356	1356	1356	1356	0
328	20231221	141700	23381569	1356	1356	1356	1356	0
329	20231221	141600	23381569	1356	1356	1356	1356	0
330	20231221	141500	23381569	1356	1356	1356	1356	0
331	20231221	141400	23381569	1356	1356	1356	1356	0
332	20231221	141300	23381569	1356	1356	1356	1356	0
333	20231221	141200	23381569	1356	1356	1356	1356	0
334	20231221	141100	23381569	1356	1356	1356	1356	0
335	20231221	141000	23381569	1356	1356	1356	1356	0
336	20231221	140900	23381569	1356	1356	1356	1356	0
337	20231221	140800	23381569	1356	1356	1356	1356	18
338	20231221	140700	23357161	1356	1356	1356	1356	0
339	20231221	140600	23357161	1356	1350	1356	1350	25
340	20231221	140500	23323381	1350	1350	1350	1350	0
341	20231221	140400	23323381	1350	1350	1350	1350	220
342	20231221	140300	23026381	1356	1356	1356	1356	0
343	20231221	140200	23026381	1356	1356	1356	1356	0
344	20231221	140100	23026381	1356	1356	1356	1356	0
345	20231221	140000	23026381	1356	1356	1356	1356	0
346	20231221	135900	23026381	1356	1356	1356	1356	0
347	20231221	135800	23026381	1356	1356	1356	1356	0
348	20231221	135700	23026381	1356	1356	1356	1356	0
349	20231221	135600	23026381	1356	1356	1356	1356	0
350	20231221	135500	23026381	1356	1356	1356	1356	0
351	20231221	135400	23026381	1356	1356	1356	1356	0
352	20231221	135300	23026381	1356	1356	1356	1356	2
353	20231221	135200	23023669	1356	1356	1356	1356	0
354	20231221	135100	23023669	1356	1356	1356	1356	5
355	20231221	135000	23016889	1356	1356	1356	1356	0
356	20231221	134900	23016889	1356	1356	1356	1356	0
357	20231221	134800	23016889	1356	1356	1356	1356	0
358	20231221	134700	23016889	1356	1356	1356	1356	0
359	20231221	134600	23016889	1356	1356	1356	1356	0
360	20231221	134500	23016889	1356	1356	1356	1356	0
361	20231221	134400	23016889	1356	1356	1356	1356	0
362	20231221	134300	23016889	1356	1356	1356	1356	0
363	20231221	134200	23016889	1356	1356	1356	1356	0
364	20231221	134100	23016889	1356	1356	1356	1356	0
365	20231221	134000	23016889	1356	1356	1356	1356	0
366	20231221	133900	23016889	1356	1356	1356	1356	0
367	20231221	133800	23016889	1356	1356	1356	1356	0
368	20231221	133700	23016889	1356	1356	1356	1356	0
369	20231221	133600	23016889	1356	1356	1356	1356	0
370	20231221	133500	23016889	1356	1356	1356	1356	0
371	20231221	133400	23016889	1356	1356	1356	1356	0
372	20231221	133300	23016889	1356	1356	1356	1356	0
373	20231221	133200	23016889	1356	1356	1356	1356	0
374	20231221	133100	23016889	1356	1356	1356	1356	0
375	20231221	133000	23016889	1356	1356	1356	1356	0
376	20231221	132900	23016889	1356	1356	1356	1356	0
377	20231221	132800	23016889	1356	1356	1356	1356	0
378	20231221	132700	23016889	1356	1356	1356	1356	0
379	20231221	132600	23016889	1356	1356	1356	1356	0
380	20231221	132500	23016889	1356	1356	1356	1356	0
381	20231221	132400	23016889	1356	1356	1356	1356	0
382	20231221	132300	23016889	1356	1356	1356	1356	0
383	20231221	132200	23016889	1356	1356	1356	1356	0
384	20231221	132100	23016889	1356	1356	1356	1356	0
385	20231221	132000	23016889	1356	1356	1356	1356	2
386	20231221	131900	23014177	1356	1356	1356	1356	0
387	20231221	131800	23014177	1356	1356	1356	1356	5
388	20231221	131700	23007397	1349	1349	1349	1349	219
389	20231221	131600	22711966	1356	1356	1356	1356	0
390	20231221	131500	22711966	1356	1356	1356	1356	0
391	20231221	131400	22711966	1356	1356	1356	1356	0
392	20231221	131300	22711966	1356	1356	1356	1356	0
393	20231221	131200	22711966	1356	1356	1356	1356	0
394	20231221	131100	22711966	1356	1356	1356	1356	0
395	20231221	131000	22711966	1356	1356	1356	1356	0
396	20231221	130900	22711966	1356	1356	1356	1356	0
397	20231221	130800	22711966	1356	1356	1356	1356	4
398	20231221	130700	22706542	1356	1356	1356	1356	0
399	20231221	130600	22706542	1356	1356	1356	1356	0
400	20231221	130500	22706542	1356	1356	1356	1356	0
401	20231221	130400	22706542	1356	1356	1356	1356	0
402	20231221	130300	22706542	1356	1356	1356	1356	5
403	20231221	130200	22699762	1352	1352	1352	1352	0
404	20231221	130100	22699762	1352	1352	1352	1352	539
405	20231221	130000	21971034	1356	1356	1356	1356	0
406	20231221	125900	21971034	1356	1356	1356	1356	0
407	20231221	125800	21971034	1356	1356	1356	1356	0
408	20231221	125700	21971034	1356	1356	1356	1356	0
409	20231221	125600	21971034	1356	1356	1356	1356	0
410	20231221	125500	21971034	1356	1356	1356	1356	0
411	20231221	125400	21971034	1356	1356	1356	1356	0
412	20231221	125300	21971034	1356	1356	1356	1356	271
413	20231221	125200	21603558	1356	1356	1356	1356	0
414	20231221	125100	21603558	1356	1356	1356	1356	0
415	20231221	125000	21603558	1356	1356	1356	1356	0
416	20231221	124900	21603558	1356	1356	1356	1356	0
417	20231221	124800	21603558	1356	1356	1356	1356	0
418	20231221	124700	21603558	1356	1356	1356	1356	0
419	20231221	124600	21603558	1356	1356	1356	1356	2
420	20231221	124500	21600846	1352	1352	1352	1352	161
421	20231221	124400	21383174	1352	1352	1352	1352	0
422	20231221	124300	21383174	1352	1352	1352	1352	0
423	20231221	124200	21383174	1352	1352	1352	1352	0
424	20231221	124100	21383174	1352	1352	1352	1352	0
425	20231221	124000	21383174	1352	1352	1352	1352	0
426	20231221	123900	21383174	1352	1352	1352	1352	0
427	20231221	123800	21383174	1352	1352	1352	1352	0
428	20231221	123700	21383174	1352	1352	1352	1352	0
429	20231221	123600	21383174	1352	1352	1352	1352	0
430	20231221	123500	21383174	1352	1352	1352	1352	0
431	20231221	123400	21383174	1352	1352	1352	1352	8
432	20231221	123300	21372358	1352	1352	1352	1352	0
433	20231221	123200	21372358	1352	1351	1352	1351	22
434	20231221	123100	21342634	1351	1351	1351	1351	8
435	20231221	123000	21331826	1352	1352	1352	1352	0
436	20231221	122900	21331826	1352	1350	1352	1350	1436
437	20231221	122800	19393222	1349	1346	1349	1346	793
438	20231221	122700	18324604	1345	1345	1345	1345	0
439	20231221	122600	18324604	1345	1345	1345	1345	105
440	20231221	122500	18183379	1346	1346	1346	1346	0
441	20231221	122400	18183379	1346	1346	1346	1346	0
442	20231221	122300	18183379	1346	1346	1346	1346	0
443	20231221	122200	18183379	1346	1346	1346	1346	9
444	20231221	122100	18171265	1346	1346	1346	1346	0
445	20231221	122000	18171265	1346	1346	1346	1346	7
446	20231221	121900	18161843	1346	1346	1346	1346	0
447	20231221	121800	18161843	1346	1346	1346	1346	0
448	20231221	121700	18161843	1346	1346	1346	1346	0
449	20231221	121600	18161843	1346	1346	1346	1346	0
450	20231221	121500	18161843	1346	1346	1346	1346	1
451	20231221	121400	18160497	1346	1346	1346	1346	0
452	20231221	121300	18160497	1346	1346	1346	1346	0
453	20231221	121200	18160497	1346	1346	1346	1346	0
454	20231221	121100	18160497	1346	1346	1346	1346	0
455	20231221	121000	18160497	1346	1346	1346	1346	0
456	20231221	120900	18160497	1346	1346	1346	1346	0
457	20231221	120800	18160497	1346	1346	1346	1346	0
458	20231221	120700	18160497	1346	1346	1346	1346	0
459	20231221	120600	18160497	1346	1346	1346	1346	0
460	20231221	120500	18160497	1346	1346	1346	1346	10
461	20231221	120400	18147037	1346	1346	1346	1346	0
462	20231221	120300	18147037	1346	1346	1346	1346	0
463	20231221	120200	18147037	1346	1346	1346	1346	0
464	20231221	120100	18147037	1346	1346	1346	1346	0
465	20231221	120000	18147037	1346	1345	1346	1345	16
466	20231221	115900	18125509	1346	1346	1346	1346	262
467	20231221	115800	17772857	1347	1347	1347	1347	0
468	20231221	115700	17772857	1347	1347	1347	1347	1
469	20231221	115600	17771510	1347	1347	1347	1347	0
470	20231221	115500	17771510	1347	1347	1347	1347	178
471	20231221	115400	17531744	1348	1348	1348	1348	35
472	20231221	115300	17484564	1348	1348	1348	1348	0
473	20231221	115200	17484564	1348	1348	1348	1348	112
474	20231221	115100	17333588	1348	1348	1348	1348	50
475	20231221	115000	17266188	1348	1348	1348	1348	0
476	20231221	114900	17266188	1348	1348	1348	1348	30
477	20231221	114800	17225748	1349	1349	1349	1349	0
478	20231221	114700	17225748	1349	1349	1349	1349	5
479	20231221	114600	17219003	1348	1348	1348	1348	0
480	20231221	114500	17219003	1348	1348	1348	1348	0
481	20231221	114400	17219003	1348	1348	1348	1348	1
482	20231221	114300	17217655	1349	1349	1349	1349	0
483	20231221	114200	17217655	1349	1349	1349	1349	0
484	20231221	114100	17217655	1349	1349	1349	1349	2590
485	20231221	114000	13723745	1349	1349	1349	1349	0
486	20231221	113900	13723745	1349	1349	1349	1349	0
487	20231221	113800	13723745	1349	1349	1349	1349	0
488	20231221	113700	13723745	1349	1349	1349	1349	0
489	20231221	113600	13723745	1349	1349	1349	1349	20
490	20231221	113500	13696765	1350	1350	1350	1350	0
491	20231221	113400	13696765	1350	1350	1350	1350	0
492	20231221	113300	13696765	1350	1350	1350	1350	100
493	20231221	113200	13561765	1349	1350	1350	1349	110
494	20231221	113100	13413275	1350	1350	1350	1350	100
495	20231221	113000	13278275	1350	1350	1350	1350	102
496	20231221	112900	13140575	1349	1349	1349	1349	10
497	20231221	112800	13127085	1350	1350	1350	1350	1
498	20231221	112700	13125735	1350	1350	1350	1350	5
499	20231221	112600	13118985	1349	1349	1349	1349	0
500	20231221	112500	13118985	1349	1349	1349	1349	10
501	20231221	112400	13105495	1350	1350	1350	1350	0
502	20231221	112300	13105495	1350	1350	1350	1350	0
503	20231221	112200	13105495	1350	1350	1350	1350	0
504	20231221	112100	13105495	1350	1350	1350	1350	2
505	20231221	112000	13102795	1350	1351	1351	1350	1256
506	20231221	111900	11407194	1352	1352	1352	1352	21
507	20231221	111800	11378802	1354	1354	1354	1354	15
508	20231221	111700	11358492	1356	1355	1356	1354	12
509	20231221	111600	11342235	1356	1352	1356	1352	128
510	20231221	111500	11169135	1352	1352	1352	1352	0
511	20231221	111400	11169135	1352	1352	1352	1352	0
512	20231221	111300	11169135	1352	1352	1352	1352	5
513	20231221	111200	11162375	1350	1350	1350	1350	0
514	20231221	111100	11162375	1350	1350	1350	1350	103
515	20231221	111000	11023325	1352	1352	1352	1352	0
516	20231221	110900	11023325	1352	1352	1352	1352	0
517	20231221	110800	11023325	1352	1352	1352	1352	0
518	20231221	110700	11023325	1352	1352	1352	1352	7
519	20231221	110600	11013861	1352	1352	1352	1352	0
520	20231221	110500	11013861	1352	1352	1352	1352	0
521	20231221	110400	11013861	1352	1352	1352	1350	113
522	20231221	110300	10861271	1350	1350	1350	1350	0
523	20231221	110200	10861271	1350	1350	1350	1350	100
524	20231221	110100	10726271	1352	1352	1352	1352	4
525	20231221	110000	10720863	1352	1352	1352	1352	0
526	20231221	105900	10720863	1352	1350	1352	1350	21
527	20231221	105800	10692493	1350	1350	1350	1350	500
528	20231221	105700	10017493	1350	1350	1350	1350	0
529	20231221	105600	10017493	1350	1350	1350	1350	118
530	20231221	105500	9858193	1351	1351	1351	1351	600
531	20231221	105400	9047593	1351	1351	1351	1351	5
532	20231221	105300	9040838	1350	1350	1350	1350	2
533	20231221	105200	9038138	1351	1351	1351	1351	0
534	20231221	105100	9038138	1351	1351	1351	1351	0
535	20231221	105000	9038138	1351	1351	1351	1351	2
536	20231221	104900	9035436	1355	1355	1355	1355	1
537	20231221	104800	9034081	1356	1356	1356	1356	0
538	20231221	104700	9034081	1356	1351	1356	1351	5
539	20231221	104600	9027306	1351	1351	1351	1351	0
540	20231221	104500	9027306	1351	1351	1351	1351	0
541	20231221	104400	9027306	1351	1351	1351	1351	0
542	20231221	104300	9027306	1351	1351	1351	1351	0
543	20231221	104200	9027306	1351	1351	1351	1351	0
544	20231221	104100	9027306	1351	1351	1351	1351	0
545	20231221	104000	9027306	1351	1351	1351	1351	500
546	20231221	103900	8351806	1350	1350	1350	1350	0
547	20231221	103800	8351806	1350	1350	1350	1350	0
548	20231221	103700	8351806	1350	1350	1350	1350	0
549	20231221	103600	8351806	1350	1350	1350	1350	0
550	20231221	103500	8351806	1350	1350	1350	1350	0
551	20231221	103400	8351806	1350	1350	1350	1350	554
552	20231221	103300	7603906	1350	1350	1350	1350	0
553	20231221	103200	7603906	1350	1350	1350	1350	6
554	20231221	103100	7595806	1350	1350	1350	1350	197
555	20231221	103000	7329856	1350	1350	1350	1350	0
556	20231221	102900	7329856	1350	1350	1350	1350	0
557	20231221	102800	7329856	1350	1350	1350	1350	303
558	20231221	102700	6920806	1350	1355	1355	1350	864
559	20231221	102600	5754364	1356	1356	1356	1350	105
560	20231221	102500	5612533	1355	1351	1355	1351	18
561	20231221	102400	5588182	1352	1352	1352	1352	83
562	20231221	102300	5475966	1357	1356	1357	1356	52
563	20231221	102200	5405403	1357	1352	1357	1352	6
564	20231221	102100	5397274	1354	1354	1357	1354	14
565	20231221	102000	5378306	1354	1354	1354	1354	1
566	20231221	101900	5376952	1355	1356	1356	1355	20
567	20231221	101800	5349842	1357	1357	1357	1357	0
568	20231221	101700	5349842	1357	1357	1357	1357	0
569	20231221	101600	5349842	1357	1357	1357	1357	0
570	20231221	101500	5349842	1357	1357	1357	1357	0
571	20231221	101400	5349842	1357	1357	1357	1357	3
572	20231221	101300	5345771	1357	1357	1357	1357	0
573	20231221	101200	5345771	1357	1357	1357	1357	2
574	20231221	101100	5343057	1351	1351	1351	1351	4
575	20231221	101000	5337653	1353	1353	1353	1353	50
576	20231221	100900	5270003	1357	1357	1357	1357	0
577	20231221	100800	5270003	1357	1357	1357	1357	0
578	20231221	100700	5270003	1357	1357	1357	1357	0
579	20231221	100600	5270003	1357	1357	1357	1357	0
580	20231221	100500	5270003	1357	1357	1357	1357	0
581	20231221	100400	5270003	1357	1357	1357	1357	0
582	20231221	100300	5270003	1357	1357	1357	1357	2
583	20231221	100200	5267289	1352	1352	1352	1352	0
584	20231221	100100	5267289	1352	1352	1352	1352	0
585	20231221	100000	5267289	1352	1352	1352	1352	2
586	20231221	095900	5264585	1352	1352	1352	1352	0
587	20231221	095800	5264585	1352	1352	1352	1352	0
588	20231221	095700	5264585	1352	1352	1352	1352	2
589	20231221	095600	5261881	1350	1350	1350	1350	0
590	20231221	095500	5261881	1350	1351	1351	1350	4
591	20231221	095400	5256480	1351	1351	1351	1351	4
592	20231221	095300	5251076	1350	1350	1350	1350	0
593	20231221	095200	5251076	1350	1353	1353	1350	393
594	20231221	095100	4720163	1353	1353	1353	1353	107
595	20231221	095000	4575392	1358	1358	1358	1358	0
596	20231221	094900	4575392	1358	1358	1358	1358	0
597	20231221	094800	4575392	1358	1358	1358	1358	0
598	20231221	094700	4575392	1358	1357	1358	1357	103
599	20231221	094600	4435594	1359	1359	1359	1359	19
600	20231221	094500	4409773	1359	1359	1359	1359	5
601	20231221	094400	4402978	1353	1353	1353	1353	0
602	20231221	094300	4402978	1353	1353	1353	1353	5
603	20231221	094200	4396213	1359	1359	1359	1359	0
604	20231221	094100	4396213	1359	1359	1359	1359	0
605	20231221	094000	4396213	1359	1359	1359	1359	0
606	20231221	093900	4396213	1359	1358	1359	1357	6
607	20231221	093800	4388062	1359	1358	1359	1357	6
608	20231221	093700	4379911	1358	1358	1358	1358	23
609	20231221	093600	4348677	1358	1358	1358	1358	10
610	20231221	093500	4335097	1359	1359	1359	1359	0
611	20231221	093400	4335097	1359	1353	1359	1353	404
612	20231221	093300	3788476	1353	1353	1353	1353	108
613	20231221	093200	3642352	1353	1353	1353	1351	13
614	20231221	093100	3624765	1353	1352	1353	1352	5
615	20231221	093000	3618002	1351	1352	1353	1351	14
616	20231221	092900	3599068	1352	1352	1352	1352	2
617	20231221	092800	3596364	1353	1353	1353	1353	100
618	20231221	092700	3461064	1353	1353	1353	1353	0
619	20231221	092600	3461064	1353	1353	1353	1353	0
620	20231221	092500	3461064	1353	1349	1353	1349	25
621	20231221	092400	3427283	1353	1353	1353	1353	0
622	20231221	092300	3427283	1353	1353	1353	1353	0
623	20231221	092200	3427283	1353	1353	1353	1353	0
624	20231221	092100	3427283	1353	1353	1353	1353	2
625	20231221	092000	3424577	1353	1353	1353	1353	0
626	20231221	091900	3424577	1353	1353	1353	1353	3
627	20231221	091800	3420518	1353	1353	1353	1353	0
628	20231221	091700	3420518	1353	1353	1353	1353	5
629	20231221	091600	3413753	1353	1352	1353	1352	448
630	20231221	091500	2807657	1352	1350	1352	1350	4
631	20231221	091400	2802253	1350	1349	1350	1349	5
632	20231221	091300	2795507	1349	1349	1349	1349	102
633	20231221	091200	2657909	1349	1349	1349	1349	11
634	20231221	091100	2643070	1349	1349	1349	1349	1
635	20231221	091000	2641721	1349	1348	1349	1348	74
636	20231221	090900	2541968	1348	1348	1348	1348	127
637	20231221	090800	2370772	1348	1348	1348	1348	200
638	20231221	090700	2101172	1348	1348	1348	1348	0
639	20231221	090600	2101172	1348	1348	1348	1348	0
640	20231221	090500	2101172	1348	1348	1348	1348	0
641	20231221	090400	2101172	1348	1348	1348	1348	0
642	20231221	090300	2101172	1348	1348	1348	1348	0
643	20231221	090200	2101172	1348	1344	1348	1336	666
644	20231221	090100	1210900	1347	1348	1348	1347	301
645	20231221	090000	805353	1349	1349	1349	1349	597