KissMeData/037400/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191900	114269583	1773	1773	1773	1773	1975
3	20231219	191800	114269583	1773	1773	1773	1773	0
4	20231219	191700	114269583	1773	1773	1773	1773	0
5	20231219	191600	114269583	1773	1773	1773	1773	0
6	20231219	191500	114269583	1773	1773	1773	1773	0
7	20231219	191400	114269583	1773	1773	1773	1773	0
8	20231219	191300	114269583	1773	1773	1773	1773	0
9	20231219	191200	114269583	1773	1773	1773	1773	0
10	20231219	191100	114269583	1773	1773	1773	1773	0
11	20231219	191000	114269583	1773	1773	1773	1773	0
12	20231219	190900	114269583	1773	1773	1773	1773	0
13	20231219	190800	114269583	1773	1773	1773	1773	0
14	20231219	190700	114269583	1773	1773	1773	1773	0
15	20231219	190600	114269583	1773	1773	1773	1773	0
16	20231219	190500	114269583	1773	1773	1773	1773	0
17	20231219	190400	114269583	1773	1773	1773	1773	0
18	20231219	190300	114269583	1773	1773	1773	1773	0
19	20231219	190200	114269583	1773	1773	1773	1773	0
20	20231219	190100	114269583	1773	1773	1773	1773	0
21	20231219	190000	114269583	1773	1773	1773	1773	0
22	20231219	185900	114269583	1773	1773	1773	1773	0
23	20231219	185800	114269583	1773	1773	1773	1773	0
24	20231219	185700	114269583	1773	1773	1773	1773	0
25	20231219	185600	114269583	1773	1773	1773	1773	0
26	20231219	185500	114269583	1773	1773	1773	1773	0
27	20231219	185400	114269583	1773	1773	1773	1773	0
28	20231219	185300	114269583	1773	1773	1773	1773	0
29	20231219	185200	114269583	1773	1773	1773	1773	0
30	20231219	185100	114269583	1773	1773	1773	1773	0
31	20231219	185000	114269583	1773	1773	1773	1773	0
32	20231219	184900	114269583	1773	1773	1773	1773	1975
33	20231219	184800	114269583	1773	1773	1773	1773	0
34	20231219	184700	114269583	1773	1773	1773	1773	0
35	20231219	184600	114269583	1773	1773	1773	1773	0
36	20231219	184500	114269583	1773	1773	1773	1773	0
37	20231219	184400	114269583	1773	1773	1773	1773	0
38	20231219	184300	114269583	1773	1773	1773	1773	0
39	20231219	184200	114269583	1773	1773	1773	1773	0
40	20231219	184100	114269583	1773	1773	1773	1773	0
41	20231219	184000	114269583	1773	1773	1773	1773	0
42	20231219	183900	114269583	1773	1773	1773	1773	0
43	20231219	183800	114269583	1773	1773	1773	1773	0
44	20231219	183700	114269583	1773	1773	1773	1773	0
45	20231219	183600	114269583	1773	1773	1773	1773	0
46	20231219	183500	114269583	1773	1773	1773	1773	0
47	20231219	183400	114269583	1773	1773	1773	1773	0
48	20231219	183300	114269583	1773	1773	1773	1773	0
49	20231219	183200	114269583	1773	1773	1773	1773	0
50	20231219	183100	114269583	1773	1773	1773	1773	0
51	20231219	183000	114269583	1773	1773	1773	1773	0
52	20231219	182900	114269583	1773	1773	1773	1773	0
53	20231219	182800	114269583	1773	1773	1773	1773	0
54	20231219	182700	114269583	1773	1773	1773	1773	0
55	20231219	182600	114269583	1773	1773	1773	1773	0
56	20231219	182500	114269583	1773	1773	1773	1773	0
57	20231219	182400	114269583	1773	1773	1773	1773	0
58	20231219	182300	114269583	1773	1773	1773	1773	0
59	20231219	182200	114269583	1773	1773	1773	1773	0
60	20231219	182100	114269583	1773	1773	1773	1773	0
61	20231219	182000	114269583	1773	1773	1773	1773	0
62	20231219	181900	114269583	1773	1773	1773	1773	1975
63	20231219	181800	114269583	1773	1773	1773	1773	0
64	20231219	181700	114269583	1773	1773	1773	1773	0
65	20231219	181600	114269583	1773	1773	1773	1773	0
66	20231219	181500	114269583	1773	1773	1773	1773	0
67	20231219	181400	114269583	1773	1773	1773	1773	0
68	20231219	181300	114269583	1773	1773	1773	1773	0
69	20231219	181200	114269583	1773	1773	1773	1773	0
70	20231219	181100	114269583	1773	1773	1773	1773	0
71	20231219	181000	114269583	1773	1773	1773	1773	0
72	20231219	180900	114269583	1773	1773	1773	1773	0
73	20231219	180800	114269583	1773	1773	1773	1773	0
74	20231219	180700	114269583	1773	1773	1773	1773	0
75	20231219	180600	114269583	1773	1773	1773	1773	0
76	20231219	180500	114269583	1773	1773	1773	1773	0
77	20231219	180400	114269583	1773	1773	1773	1773	0
78	20231219	180300	114269583	1773	1773	1773	1773	0
79	20231219	180200	114269583	1773	1773	1773	1773	0
80	20231219	180100	114269583	1773	1773	1773	1773	0
81	20231219	180000	114269583	1773	1773	1773	1773	0
82	20231219	175900	114269583	1773	1773	1773	1773	0
83	20231219	175800	114269583	1773	1773	1773	1773	0
84	20231219	175700	114269583	1773	1773	1773	1773	0
85	20231219	175600	114269583	1773	1773	1773	1773	0
86	20231219	175500	114269583	1773	1773	1773	1773	0
87	20231219	175400	114269583	1773	1773	1773	1773	0
88	20231219	175300	114269583	1773	1773	1773	1773	0
89	20231219	175200	114269583	1773	1773	1773	1773	0
90	20231219	175100	114269583	1773	1773	1773	1773	0
91	20231219	175000	114269583	1773	1773	1773	1773	0
92	20231219	174900	114269583	1773	1773	1773	1773	1975
93	20231219	174800	114269583	1773	1773	1773	1773	0
94	20231219	174700	114269583	1773	1773	1773	1773	0
95	20231219	174600	114269583	1773	1773	1773	1773	0
96	20231219	174500	114269583	1773	1773	1773	1773	0
97	20231219	174400	114269583	1773	1773	1773	1773	0
98	20231219	174300	114269583	1773	1773	1773	1773	0
99	20231219	174200	114269583	1773	1773	1773	1773	0
100	20231219	174100	114269583	1773	1773	1773	1773	0
101	20231219	174000	114269583	1773	1773	1773	1773	0
102	20231219	173900	114269583	1773	1773	1773	1773	0
103	20231219	173800	114269583	1773	1773	1773	1773	0
104	20231219	173700	114269583	1773	1773	1773	1773	0
105	20231219	173600	114269583	1773	1773	1773	1773	0
106	20231219	173500	114269583	1773	1773	1773	1773	0
107	20231219	173400	114269583	1773	1773	1773	1773	0
108	20231219	173300	114269583	1773	1773	1773	1773	0
109	20231219	173200	114269583	1773	1773	1773	1773	0
110	20231219	173100	114269583	1773	1773	1773	1773	0
111	20231219	173000	114269583	1773	1773	1773	1773	0
112	20231219	172900	114269583	1773	1773	1773	1773	0
113	20231219	172800	114269583	1773	1773	1773	1773	0
114	20231219	172700	114269583	1773	1773	1773	1773	0
115	20231219	172600	114269583	1773	1773	1773	1773	0
116	20231219	172500	114269583	1773	1773	1773	1773	0
117	20231219	172400	114269583	1773	1773	1773	1773	0
118	20231219	172300	114269583	1773	1773	1773	1773	0
119	20231219	172200	114269583	1773	1773	1773	1773	0
120	20231219	172100	114269583	1773	1773	1773	1773	0
121	20231219	172000	114269583	1773	1773	1773	1773	0
122	20231219	171900	114269583	1773	1773	1773	1773	1975
123	20231219	171800	114269583	1773	1773	1773	1773	0
124	20231219	171700	114269583	1773	1773	1773	1773	0
125	20231219	171600	114269583	1773	1773	1773	1773	0
126	20231219	171500	114269583	1773	1773	1773	1773	0
127	20231219	171400	114269583	1773	1773	1773	1773	0
128	20231219	171300	114269583	1773	1773	1773	1773	0
129	20231219	171200	114269583	1773	1773	1773	1773	0
130	20231219	171100	114269583	1773	1773	1773	1773	0
131	20231219	171000	114269583	1773	1773	1773	1773	0
132	20231219	170900	114269583	1773	1773	1773	1773	0
133	20231219	170800	114269583	1773	1773	1773	1773	0
134	20231219	170700	114269583	1773	1773	1773	1773	0
135	20231219	170600	114269583	1773	1773	1773	1773	0
136	20231219	170500	114269583	1773	1773	1773	1773	0
137	20231219	170400	114269583	1773	1773	1773	1773	0
138	20231219	170300	114269583	1773	1773	1773	1773	0
139	20231219	170200	114269583	1773	1773	1773	1773	0
140	20231219	170100	114269583	1773	1773	1773	1773	0
141	20231219	170000	114269583	1773	1773	1773	1773	0
142	20231219	165900	114269583	1773	1773	1773	1773	0
143	20231219	165800	114269583	1773	1773	1773	1773	0
144	20231219	165700	114269583	1773	1773	1773	1773	0
145	20231219	165600	114269583	1773	1773	1773	1773	0
146	20231219	165500	114269583	1773	1773	1773	1773	0
147	20231219	165400	114269583	1773	1773	1773	1773	0
148	20231219	165300	114269583	1773	1773	1773	1773	0
149	20231219	165200	114269583	1773	1773	1773	1773	0
150	20231219	165100	114269583	1773	1773	1773	1773	0
151	20231219	165000	114269583	1773	1773	1773	1773	0
152	20231219	164900	114269583	1773	1773	1773	1773	1975
153	20231219	164800	114269583	1773	1773	1773	1773	0
154	20231219	164700	114269583	1773	1773	1773	1773	0
155	20231219	164600	114269583	1773	1773	1773	1773	0
156	20231219	164500	114269583	1773	1773	1773	1773	0
157	20231219	164400	114269583	1773	1773	1773	1773	0
158	20231219	164300	114269583	1773	1773	1773	1773	0
159	20231219	164200	114269583	1773	1773	1773	1773	0
160	20231219	164100	114269583	1773	1773	1773	1773	0
161	20231219	164000	114269583	1773	1773	1773	1773	0
162	20231219	163900	114269583	1773	1773	1773	1773	0
163	20231219	163800	114269583	1773	1773	1773	1773	0
164	20231219	163700	114269583	1773	1773	1773	1773	0
165	20231219	163600	114269583	1773	1773	1773	1773	0
166	20231219	163500	114269583	1773	1773	1773	1773	0
167	20231219	163400	114269583	1773	1773	1773	1773	0
168	20231219	163300	114269583	1773	1773	1773	1773	0
169	20231219	163200	114269583	1773	1773	1773	1773	0
170	20231219	163100	114269583	1773	1773	1773	1773	0
171	20231219	163000	114269583	1773	1773	1773	1773	0
172	20231219	162900	114269583	1773	1773	1773	1773	0
173	20231219	162800	114269583	1773	1773	1773	1773	0
174	20231219	162700	114269583	1773	1773	1773	1773	0
175	20231219	162600	114269583	1773	1773	1773	1773	0
176	20231219	162500	114269583	1773	1773	1773	1773	0
177	20231219	162400	114269583	1773	1773	1773	1773	0
178	20231219	162300	114269583	1773	1773	1773	1773	0
179	20231219	162200	114269583	1773	1773	1773	1773	0
180	20231219	162100	114269583	1773	1773	1773	1773	0
181	20231219	162000	114269583	1773	1773	1773	1773	0
182	20231219	161900	114269583	1773	1773	1773	1773	1975
183	20231219	161800	114269583	1773	1773	1773	1773	0
184	20231219	161700	114269583	1773	1773	1773	1773	0
185	20231219	161600	114269583	1773	1773	1773	1773	0
186	20231219	161500	114269583	1773	1773	1773	1773	0
187	20231219	161400	114269583	1773	1773	1773	1773	0
188	20231219	161300	114269583	1773	1773	1773	1773	0
189	20231219	161200	114269583	1773	1773	1773	1773	0
190	20231219	161100	114269583	1773	1773	1773	1773	0
191	20231219	161000	114269583	1773	1773	1773	1773	0
192	20231219	160900	114269583	1773	1773	1773	1773	0
193	20231219	160800	114269583	1773	1773	1773	1773	0
194	20231219	160700	114269583	1773	1773	1773	1773	0
195	20231219	160600	114269583	1773	1773	1773	1773	0
196	20231219	160500	114269583	1773	1773	1773	1773	0
197	20231219	160400	114269583	1773	1773	1773	1773	0
198	20231219	160300	114269583	1773	1773	1773	1773	0
199	20231219	160200	114269583	1773	1773	1773	1773	0
200	20231219	160100	114269583	1773	1773	1773	1773	0
201	20231219	160000	114269583	1773	1773	1773	1773	0
202	20231219	155900	114269583	1773	1773	1773	1773	0
203	20231219	155800	114269583	1773	1773	1773	1773	0
204	20231219	155700	114269583	1773	1773	1773	1773	0
205	20231219	155600	114269583	1773	1773	1773	1773	0
206	20231219	155500	114269583	1773	1773	1773	1773	0
207	20231219	155400	114269583	1773	1773	1773	1773	0
208	20231219	155300	114269583	1773	1773	1773	1773	0
209	20231219	155200	114269583	1773	1773	1773	1773	0
210	20231219	155100	114269583	1773	1773	1773	1773	0
211	20231219	155000	114269583	1773	1773	1773	1773	0
212	20231219	154900	114269583	1773	1773	1773	1773	1975
213	20231219	154800	114269583	1773	1773	1773	1773	0
214	20231219	154700	114269583	1773	1773	1773	1773	0
215	20231219	154600	114269583	1773	1773	1773	1773	0
216	20231219	154500	114269583	1773	1773	1773	1773	0
217	20231219	154400	114269583	1773	1773	1773	1773	0
218	20231219	154300	114269583	1773	1773	1773	1773	0
219	20231219	154200	114269583	1773	1773	1773	1773	0
220	20231219	154100	114269583	1773	1773	1773	1773	0
221	20231219	154000	114269583	1773	1773	1773	1773	0
222	20231219	153900	114269583	1773	1773	1773	1773	0
223	20231219	153800	114269583	1773	1773	1773	1773	0
224	20231219	153700	114269583	1773	1773	1773	1773	0
225	20231219	153600	114269583	1773	1773	1773	1773	0
226	20231219	153500	114269583	1773	1773	1773	1773	0
227	20231219	153400	114269583	1773	1773	1773	1773	0
228	20231219	153300	114269583	1773	1773	1773	1773	0
229	20231219	153200	114269583	1773	1773	1773	1773	0
230	20231219	153100	114269583	1773	1773	1773	1773	0
231	20231219	153000	114269583	1773	1773	1773	1773	1975
232	20231219	152900	110767908	1773	1773	1773	1773	0
233	20231219	152800	110767908	1773	1773	1773	1773	0
234	20231219	152700	110767908	1773	1773	1773	1773	0
235	20231219	152600	110767908	1773	1773	1773	1773	0
236	20231219	152500	110767908	1773	1773	1773	1773	0
237	20231219	152400	110767908	1773	1773	1773	1773	0
238	20231219	152300	110767908	1773	1773	1773	1773	0
239	20231219	152200	110767908	1773	1773	1773	1773	0
240	20231219	152100	110767908	1773	1773	1773	1773	0
241	20231219	152000	110767908	1773	1773	1773	1773	0
242	20231219	151900	110767908	1773	1773	1773	1773	0
243	20231219	151800	110767908	1773	1773	1773	1773	6
244	20231219	151700	110757270	1773	1773	1773	1773	0
245	20231219	151600	110757270	1773	1773	1773	1773	0
246	20231219	151500	110757270	1773	1773	1773	1773	0
247	20231219	151400	110757270	1773	1773	1773	1773	17
248	20231219	151300	110727129	1775	1775	1775	1775	10
249	20231219	151200	110709379	1775	1775	1775	1775	100
250	20231219	151100	110531879	1775	1775	1775	1775	0
251	20231219	151000	110531879	1775	1774	1775	1774	53
252	20231219	150900	110437810	1774	1774	1774	1774	668
253	20231219	150800	109252778	1777	1777	1777	1777	0
254	20231219	150700	109252778	1777	1777	1777	1777	0
255	20231219	150600	109252778	1777	1777	1777	1777	0
256	20231219	150500	109252778	1777	1777	1777	1777	0
257	20231219	150400	109252778	1777	1777	1777	1777	0
258	20231219	150300	109252778	1777	1777	1777	1777	0
259	20231219	150200	109252778	1777	1777	1777	1777	0
260	20231219	150100	109252778	1777	1777	1777	1777	0
261	20231219	150000	109252778	1777	1777	1777	1777	0
262	20231219	145900	109252778	1777	1777	1777	1777	1
263	20231219	145800	109251001	1775	1775	1775	1775	4
264	20231219	145700	109243901	1775	1775	1775	1775	6
265	20231219	145600	109233251	1777	1775	1777	1775	415
266	20231219	145500	108495808	1776	1776	1776	1776	6
267	20231219	145400	108485152	1776	1776	1776	1776	63
268	20231219	145300	108373264	1775	1775	1775	1775	0
269	20231219	145200	108373264	1775	1775	1775	1775	6
270	20231219	145100	108362614	1774	1774	1774	1774	0
271	20231219	145000	108362614	1774	1774	1774	1774	0
272	20231219	144900	108362614	1774	1774	1774	1774	17
273	20231219	144800	108332456	1777	1777	1777	1777	0
274	20231219	144700	108332456	1777	1777	1777	1777	0
275	20231219	144600	108332456	1777	1777	1777	1777	0
276	20231219	144500	108332456	1777	1777	1777	1777	0
277	20231219	144400	108332456	1777	1777	1777	1777	0
278	20231219	144300	108332456	1777	1776	1777	1776	141
279	20231219	144200	108081966	1776	1776	1776	1776	0
280	20231219	144100	108081966	1776	1776	1776	1776	0
281	20231219	144000	108081966	1776	1776	1776	1776	6
282	20231219	143900	108071310	1774	1774	1774	1774	0
283	20231219	143800	108071310	1774	1774	1774	1774	0
284	20231219	143700	108071310	1774	1774	1774	1774	0
285	20231219	143600	108071310	1774	1774	1774	1774	0
286	20231219	143500	108071310	1774	1774	1774	1774	0
287	20231219	143400	108071310	1774	1774	1774	1774	0
288	20231219	143300	108071310	1774	1774	1774	1774	0
289	20231219	143200	108071310	1774	1774	1774	1774	0
290	20231219	143100	108071310	1774	1774	1774	1774	0
291	20231219	143000	108071310	1774	1774	1774	1774	0
292	20231219	142900	108071310	1774	1774	1774	1774	4
293	20231219	142800	108064214	1777	1777	1777	1777	0
294	20231219	142700	108064214	1777	1777	1777	1777	0
295	20231219	142600	108064214	1777	1777	1777	1777	0
296	20231219	142500	108064214	1777	1777	1777	1777	0
297	20231219	142400	108064214	1777	1777	1777	1777	253
298	20231219	142300	107614633	1777	1776	1777	1776	562
299	20231219	142200	106615989	1775	1775	1775	1775	0
300	20231219	142100	106615989	1775	1775	1775	1775	0
301	20231219	142000	106615989	1775	1775	1775	1775	0
302	20231219	141900	106615989	1775	1775	1775	1775	0
303	20231219	141800	106615989	1775	1773	1775	1773	5
304	20231219	141700	106607120	1774	1774	1774	1774	0
305	20231219	141600	106607120	1774	1774	1774	1774	1
306	20231219	141500	106605346	1776	1773	1777	1772	212
307	20231219	141400	106228768	1772	1772	1772	1772	0
308	20231219	141300	106228768	1772	1772	1772	1772	99
309	20231219	141200	106053340	1771	1771	1771	1771	0
310	20231219	141100	106053340	1771	1771	1771	1771	12
311	20231219	141000	106032088	1771	1771	1771	1771	0
312	20231219	140900	106032088	1771	1771	1771	1771	0
313	20231219	140800	106032088	1771	1771	1771	1771	50
314	20231219	140700	105943538	1771	1771	1771	1771	0
315	20231219	140600	105943538	1771	1771	1771	1771	0
316	20231219	140500	105943538	1771	1771	1771	1771	19
317	20231219	140400	105909889	1771	1771	1771	1771	0
318	20231219	140300	105909889	1771	1771	1771	1771	0
319	20231219	140200	105909889	1771	1771	1771	1771	19
320	20231219	140100	105876240	1771	1771	1771	1771	0
321	20231219	140000	105876240	1771	1771	1771	1771	0
322	20231219	135900	105876240	1771	1771	1771	1771	19
323	20231219	135800	105842591	1771	1771	1771	1771	19
324	20231219	135700	105808942	1771	1771	1771	1771	12
325	20231219	135600	105787690	1772	1771	1772	1771	118
326	20231219	135500	105578613	1771	1771	1771	1771	19
327	20231219	135400	105544964	1771	1771	1771	1771	19
328	20231219	135300	105511315	1771	1770	1771	1770	517
329	20231219	135200	104595727	1771	1771	1771	1771	0
330	20231219	135100	104595727	1771	1771	1771	1771	0
331	20231219	135000	104595727	1771	1771	1771	1771	14
332	20231219	134900	104570933	1771	1771	1771	1771	112
333	20231219	134800	104372581	1772	1772	1772	1772	1
334	20231219	134700	104370809	1764	1764	1764	1764	0
335	20231219	134600	104370809	1764	1764	1764	1764	0
336	20231219	134500	104370809	1764	1764	1764	1764	0
337	20231219	134400	104370809	1764	1764	1764	1764	0
338	20231219	134300	104370809	1764	1764	1764	1764	0
339	20231219	134200	104370809	1764	1764	1764	1764	0
340	20231219	134100	104370809	1764	1764	1764	1764	0
341	20231219	134000	104370809	1764	1764	1764	1764	0
342	20231219	133900	104370809	1764	1772	1773	1764	24
343	20231219	133800	104328312	1773	1774	1774	1773	65
344	20231219	133700	104213066	1775	1775	1775	1775	195
345	20231219	133600	103866941	1775	1775	1775	1775	20
346	20231219	133500	103831441	1775	1775	1775	1775	18
347	20231219	133400	103799491	1777	1777	1777	1777	105
348	20231219	133300	103612906	1775	1761	1776	1761	6685
349	20231219	133200	91784779	1763	1763	1763	1763	0
350	20231219	133100	91784779	1763	1763	1763	1763	0
351	20231219	133000	91784779	1763	1763	1763	1763	51
352	20231219	132900	91694866	1761	1761	1761	1761	0
353	20231219	132800	91694866	1761	1761	1761	1761	11
354	20231219	132700	91675495	1763	1763	1763	1763	28
355	20231219	132600	91626131	1763	1763	1763	1763	0
356	20231219	132500	91626131	1763	1763	1763	1763	141
357	20231219	132400	91377548	1761	1761	1761	1761	52
358	20231219	132300	91285976	1761	1761	1761	1761	0
359	20231219	132200	91285976	1761	1761	1761	1761	17
360	20231219	132100	91256039	1761	1761	1761	1761	0
361	20231219	132000	91256039	1761	1764	1764	1761	397
362	20231219	131900	90556376	1764	1765	1765	1764	2994
363	20231219	131800	85274955	1764	1764	1764	1764	0
364	20231219	131700	85274955	1764	1764	1764	1764	199
365	20231219	131600	84923919	1764	1764	1764	1764	0
366	20231219	131500	84923919	1764	1764	1764	1764	0
367	20231219	131400	84923919	1764	1764	1764	1764	0
368	20231219	131300	84923919	1764	1764	1764	1764	0
369	20231219	131200	84923919	1764	1764	1764	1764	0
370	20231219	131100	84923919	1764	1766	1766	1764	1484
371	20231219	131000	82304206	1772	1772	1772	1772	0
372	20231219	130900	82304206	1772	1768	1772	1768	33
373	20231219	130800	82245785	1767	1767	1767	1767	436
374	20231219	130700	81475373	1767	1767	1767	1767	10
375	20231219	130600	81457703	1766	1766	1766	1766	1164
376	20231219	130500	79402079	1766	1766	1766	1766	0
377	20231219	130400	79402079	1766	1766	1766	1766	0
378	20231219	130300	79402079	1766	1766	1766	1766	0
379	20231219	130200	79402079	1766	1766	1766	1766	0
380	20231219	130100	79402079	1766	1766	1766	1766	0
381	20231219	130000	79402079	1766	1766	1766	1766	48
382	20231219	125900	79317311	1767	1767	1767	1767	0
383	20231219	125800	79317311	1767	1767	1767	1767	0
384	20231219	125700	79317311	1767	1767	1767	1767	0
385	20231219	125600	79317311	1767	1767	1767	1767	0
386	20231219	125500	79317311	1767	1767	1767	1767	0
387	20231219	125400	79317311	1767	1767	1767	1767	0
388	20231219	125300	79317311	1767	1767	1767	1767	6
389	20231219	125200	79306709	1767	1767	1767	1767	1
390	20231219	125100	79304942	1767	1767	1767	1767	0
391	20231219	125000	79304942	1767	1767	1767	1767	0
392	20231219	124900	79304942	1767	1767	1767	1767	0
393	20231219	124800	79304942	1767	1767	1767	1767	0
394	20231219	124700	79304942	1767	1767	1767	1767	0
395	20231219	124600	79304942	1767	1767	1767	1767	0
396	20231219	124500	79304942	1767	1767	1767	1767	0
397	20231219	124400	79304942	1767	1767	1767	1767	0
398	20231219	124300	79304942	1767	1767	1767	1767	0
399	20231219	124200	79304942	1767	1767	1767	1767	0
400	20231219	124100	79304942	1767	1767	1767	1767	0
401	20231219	124000	79304942	1767	1767	1767	1767	0
402	20231219	123900	79304942	1767	1767	1767	1767	0
403	20231219	123800	79304942	1767	1767	1767	1767	0
404	20231219	123700	79304942	1767	1767	1767	1767	0
405	20231219	123600	79304942	1767	1767	1767	1767	57
406	20231219	123500	79204223	1767	1767	1767	1767	0
407	20231219	123400	79204223	1767	1767	1767	1767	0
408	20231219	123300	79204223	1767	1767	1767	1767	0
409	20231219	123200	79204223	1767	1767	1767	1767	0
410	20231219	123100	79204223	1767	1767	1767	1767	0
411	20231219	123000	79204223	1767	1767	1767	1767	400
412	20231219	122900	78497423	1764	1764	1764	1764	0
413	20231219	122800	78497423	1764	1764	1764	1764	0
414	20231219	122700	78497423	1764	1764	1764	1764	0
415	20231219	122600	78497423	1764	1764	1764	1764	0
416	20231219	122500	78497423	1764	1764	1764	1764	0
417	20231219	122400	78497423	1764	1764	1764	1764	0
418	20231219	122300	78497423	1764	1764	1764	1764	0
419	20231219	122200	78497423	1764	1764	1764	1764	0
420	20231219	122100	78497423	1764	1764	1764	1764	0
421	20231219	122000	78497423	1764	1764	1764	1764	0
422	20231219	121900	78497423	1764	1764	1764	1764	0
423	20231219	121800	78497423	1764	1764	1764	1764	0
424	20231219	121700	78497423	1764	1765	1765	1764	912
425	20231219	121600	76887988	1766	1766	1766	1766	345
426	20231219	121500	76278718	1766	1766	1766	1766	0
427	20231219	121400	76278718	1766	1766	1766	1766	0
428	20231219	121300	76278718	1766	1766	1766	1766	0
429	20231219	121200	76278718	1766	1766	1766	1766	0
430	20231219	121100	76278718	1766	1766	1766	1766	0
431	20231219	121000	76278718	1766	1766	1766	1766	0
432	20231219	120900	76278718	1766	1766	1766	1766	5
433	20231219	120800	76269888	1766	1766	1766	1766	0
434	20231219	120700	76269888	1766	1766	1766	1766	0
435	20231219	120600	76269888	1766	1766	1766	1766	501
436	20231219	120500	75385122	1765	1765	1765	1765	14
437	20231219	120400	75360412	1765	1765	1765	1765	0
438	20231219	120300	75360412	1765	1765	1765	1765	0
439	20231219	120200	75360412	1765	1764	1765	1764	2621
440	20231219	120100	70734360	1764	1764	1764	1764	1247
441	20231219	120000	68534652	1762	1762	1762	1762	0
442	20231219	115900	68534652	1762	1762	1762	1762	0
443	20231219	115800	68534652	1762	1762	1762	1762	0
444	20231219	115700	68534652	1762	1762	1762	1762	0
445	20231219	115600	68534652	1762	1762	1762	1762	0
446	20231219	115500	68534652	1762	1762	1762	1762	30
447	20231219	115400	68481792	1762	1762	1762	1762	0
448	20231219	115300	68481792	1762	1762	1762	1762	0
449	20231219	115200	68481792	1762	1762	1762	1762	44
450	20231219	115100	68404264	1762	1762	1762	1762	0
451	20231219	115000	68404264	1762	1762	1762	1762	0
452	20231219	114900	68404264	1762	1762	1762	1762	21
453	20231219	114800	68367262	1762	1762	1762	1762	8
454	20231219	114700	68353166	1764	1762	1764	1762	32
455	20231219	114600	68296762	1763	1763	1763	1763	69
456	20231219	114500	68175115	1763	1763	1763	1763	22
457	20231219	114400	68136329	1764	1764	1764	1764	92
458	20231219	114300	67974041	1766	1766	1766	1765	7945
459	20231219	114200	53946755	1766	1766	1766	1766	0
460	20231219	114100	53946755	1766	1766	1766	1766	17
461	20231219	114000	53916733	1766	1766	1766	1766	0
462	20231219	113900	53916733	1766	1766	1766	1766	0
463	20231219	113800	53916733	1766	1766	1766	1766	17
464	20231219	113700	53886711	1767	1767	1767	1767	0
465	20231219	113600	53886711	1767	1767	1767	1767	0
466	20231219	113500	53886711	1767	1767	1767	1767	73
467	20231219	113400	53757720	1767	1767	1767	1767	18
468	20231219	113300	53725914	1768	1768	1768	1768	74
469	20231219	113200	53595082	1768	1769	1769	1768	1894
470	20231219	113100	50244613	1769	1769	1769	1769	17
471	20231219	113000	50214540	1769	1769	1769	1769	0
472	20231219	112900	50214540	1769	1769	1769	1769	0
473	20231219	112800	50214540	1769	1769	1769	1769	17
474	20231219	112700	50184467	1770	1770	1770	1770	0
475	20231219	112600	50184467	1770	1770	1770	1770	0
476	20231219	112500	50184467	1770	1770	1770	1770	0
477	20231219	112400	50184467	1770	1770	1770	1770	0
478	20231219	112300	50184467	1770	1770	1770	1770	13
479	20231219	112200	50161457	1770	1770	1770	1770	0
480	20231219	112100	50161457	1770	1770	1770	1770	0
481	20231219	112000	50161457	1770	1770	1770	1770	11
482	20231219	111900	50141987	1770	1770	1770	1770	0
483	20231219	111800	50141987	1770	1770	1770	1770	0
484	20231219	111700	50141987	1770	1770	1770	1770	0
485	20231219	111600	50141987	1770	1770	1770	1770	0
486	20231219	111500	50141987	1770	1770	1770	1770	0
487	20231219	111400	50141987	1770	1770	1770	1770	0
488	20231219	111300	50141987	1770	1770	1770	1770	0
489	20231219	111200	50141987	1770	1770	1770	1770	0
490	20231219	111100	50141987	1770	1770	1770	1770	0
491	20231219	111000	50141987	1770	1770	1770	1770	0
492	20231219	110900	50141987	1770	1770	1770	1770	0
493	20231219	110800	50141987	1770	1770	1770	1770	0
494	20231219	110700	50141987	1770	1770	1770	1770	1
495	20231219	110600	50140217	1772	1772	1772	1772	0
496	20231219	110500	50140217	1772	1772	1772	1772	0
497	20231219	110400	50140217	1772	1772	1772	1772	7
498	20231219	110300	50127813	1770	1770	1770	1770	0
499	20231219	110200	50127813	1770	1770	1770	1770	0
500	20231219	110100	50127813	1770	1770	1770	1770	18
501	20231219	110000	50095953	1773	1773	1773	1773	1
502	20231219	105900	50094180	1769	1769	1769	1769	0
503	20231219	105800	50094180	1769	1769	1769	1769	0
504	20231219	105700	50094180	1769	1769	1769	1769	0
505	20231219	105600	50094180	1769	1769	1769	1769	0
506	20231219	105500	50094180	1769	1769	1769	1769	0
507	20231219	105400	50094180	1769	1769	1769	1769	90
508	20231219	105300	49934970	1769	1771	1771	1769	600
509	20231219	105200	48873335	1771	1771	1771	1771	22
510	20231219	105100	48834373	1771	1771	1771	1771	0
511	20231219	105000	48834373	1771	1771	1771	1771	0
512	20231219	104900	48834373	1771	1771	1771	1771	22
513	20231219	104800	48795411	1771	1771	1771	1771	0
514	20231219	104700	48795411	1771	1771	1771	1771	0
515	20231219	104600	48795411	1771	1771	1771	1771	24
516	20231219	104500	48752907	1771	1771	1771	1771	0
517	20231219	104400	48752907	1771	1771	1771	1771	0
518	20231219	104300	48752907	1771	1771	1771	1771	31
519	20231219	104200	48698006	1771	1771	1771	1771	20
520	20231219	104100	48662586	1771	1771	1771	1771	0
521	20231219	104000	48662586	1771	1771	1771	1771	9
522	20231219	103900	48646647	1773	1773	1773	1771	27
523	20231219	103800	48598826	1771	1771	1771	1771	25
524	20231219	103700	48554551	1771	1771	1773	1771	194
525	20231219	103600	48210639	1771	1771	1771	1771	25
526	20231219	103500	48166364	1771	1771	1771	1771	25
527	20231219	103400	48122089	1771	1771	1771	1771	112
528	20231219	103300	47923737	1771	1771	1771	1771	5
529	20231219	103200	47914882	1771	1771	1771	1771	17
530	20231219	103100	47884775	1771	1771	1771	1771	0
531	20231219	103000	47884775	1771	1771	1771	1771	0
532	20231219	102900	47884775	1771	1771	1771	1771	17
533	20231219	102800	47854668	1771	1771	1771	1771	0
534	20231219	102700	47854668	1771	1771	1771	1771	0
535	20231219	102600	47854668	1771	1771	1771	1771	19
536	20231219	102500	47821019	1771	1771	1771	1771	0
537	20231219	102400	47821019	1771	1771	1771	1771	0
538	20231219	102300	47821019	1771	1771	1771	1771	18
539	20231219	102200	47789141	1771	1771	1771	1771	0
540	20231219	102100	47789141	1771	1771	1771	1771	0
541	20231219	102000	47789141	1771	1771	1771	1771	30
542	20231219	101900	47736011	1771	1771	1771	1771	0
543	20231219	101800	47736011	1771	1771	1771	1771	0
544	20231219	101700	47736011	1771	1771	1771	1771	31
545	20231219	101600	47681110	1771	1771	1771	1771	32
546	20231219	101500	47624438	1771	1771	1771	1771	20
547	20231219	101400	47589018	1771	1772	1772	1771	610
548	20231219	101300	46508118	1772	1772	1772	1772	20
549	20231219	101200	46472678	1772	1772	1772	1772	20
550	20231219	101100	46437238	1772	1772	1772	1772	139
551	20231219	101000	46190930	1772	1772	1772	1772	100
552	20231219	100900	46013730	1772	1773	1773	1772	11
553	20231219	100800	45994233	1772	1772	1772	1772	0
554	20231219	100700	45994233	1772	1772	1772	1772	0
555	20231219	100600	45994233	1772	1772	1772	1772	38
556	20231219	100500	45926897	1773	1773	1773	1773	0
557	20231219	100400	45926897	1773	1773	1773	1773	0
558	20231219	100300	45926897	1773	1773	1773	1773	16
559	20231219	100200	45898529	1773	1773	1773	1773	0
560	20231219	100100	45898529	1773	1773	1773	1773	0
561	20231219	100000	45898529	1773	1773	1773	1773	38
562	20231219	095900	45831155	1773	1773	1773	1773	0
563	20231219	095800	45831155	1773	1773	1773	1773	0
564	20231219	095700	45831155	1773	1773	1773	1773	0
565	20231219	095600	45831155	1773	1773	1773	1773	0
566	20231219	095500	45831155	1773	1773	1773	1773	300
567	20231219	095400	45299255	1773	1773	1773	1773	26
568	20231219	095300	45253157	1774	1774	1774	1774	0
569	20231219	095200	45253157	1774	1774	1774	1774	0
570	20231219	095100	45253157	1774	1774	1774	1774	0
571	20231219	095000	45253157	1774	1774	1774	1774	0
572	20231219	094900	45253157	1774	1774	1774	1774	0
573	20231219	094800	45253157	1774	1774	1774	1774	0
574	20231219	094700	45253157	1774	1774	1774	1774	0
575	20231219	094600	45253157	1774	1774	1774	1774	0
576	20231219	094500	45253157	1774	1774	1774	1774	0
577	20231219	094400	45253157	1774	1774	1774	1774	0
578	20231219	094300	45253157	1774	1774	1774	1774	0
579	20231219	094200	45253157	1774	1774	1774	1774	0
580	20231219	094100	45253157	1774	1774	1774	1774	0
581	20231219	094000	45253157	1774	1774	1774	1774	0
582	20231219	093900	45253157	1774	1774	1774	1774	0
583	20231219	093800	45253157	1774	1774	1774	1774	0
584	20231219	093700	45253157	1774	1774	1774	1774	0
585	20231219	093600	45253157	1774	1774	1774	1774	4
586	20231219	093500	45246061	1771	1771	1771	1771	0
587	20231219	093400	45246061	1771	1771	1771	1771	0
588	20231219	093300	45246061	1771	1771	1771	1771	0
589	20231219	093200	45246061	1771	1771	1771	1771	50
590	20231219	093100	45157511	1774	1774	1774	1774	6
591	20231219	093000	45146867	1774	1774	1774	1774	0
592	20231219	092900	45146867	1774	1774	1774	1774	0
593	20231219	092800	45146867	1774	1774	1774	1774	7
594	20231219	092700	45134449	1774	1774	1774	1774	0
595	20231219	092600	45134449	1774	1774	1774	1774	0
596	20231219	092500	45134449	1774	1774	1774	1774	0
597	20231219	092400	45134449	1774	1774	1774	1774	50
598	20231219	092300	45045749	1774	1774	1774	1774	0
599	20231219	092200	45045749	1774	1773	1774	1773	335
600	20231219	092100	44451522	1773	1773	1773	1773	2025
601	20231219	092000	40861197	1774	1774	1774	1774	0
602	20231219	091900	40861197	1774	1774	1774	1774	0
603	20231219	091800	40861197	1774	1773	1774	1773	2757
604	20231219	091700	35970679	1774	1774	1774	1774	0
605	20231219	091600	35970679	1774	1774	1774	1774	0
606	20231219	091500	35970679	1774	1774	1774	1774	0
607	20231219	091400	35970679	1774	1773	1774	1773	127
608	20231219	091300	35745507	1773	1773	1773	1773	0
609	20231219	091200	35745507	1773	1773	1773	1773	5
610	20231219	091100	35736642	1773	1773	1773	1773	99
611	20231219	091000	35561115	1770	1770	1770	1770	29
612	20231219	090900	35509785	1770	1774	1774	1770	506
613	20231219	090800	34613565	1772	1772	1772	1772	6645
614	20231219	090700	22838625	1772	1774	1774	1772	5087
615	20231219	090600	13824287	1774	1773	1774	1773	78
616	20231219	090500	13685965	1773	1773	1773	1773	5
617	20231219	090400	13677100	1772	1772	1772	1772	200
618	20231219	090300	13322700	1771	1771	1771	1771	56
619	20231219	090200	13223524	1771	1771	1771	1771	207
620	20231219	090100	12856927	1771	1771	1771	1771	0
621	20231219	090000	12856927	1771	1773	1773	1771	4648