KissMeData/037400/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191900	137526135	1778	1778	1778	1778	1129
3	20231220	191800	137526135	1778	1778	1778	1778	0
4	20231220	191700	137526135	1778	1778	1778	1778	0
5	20231220	191600	137526135	1778	1778	1778	1778	0
6	20231220	191500	137526135	1778	1778	1778	1778	0
7	20231220	191400	137526135	1778	1778	1778	1778	0
8	20231220	191300	137526135	1778	1778	1778	1778	0
9	20231220	191200	137526135	1778	1778	1778	1778	0
10	20231220	191100	137526135	1778	1778	1778	1778	0
11	20231220	191000	137526135	1778	1778	1778	1778	0
12	20231220	190900	137526135	1778	1778	1778	1778	0
13	20231220	190800	137526135	1778	1778	1778	1778	0
14	20231220	190700	137526135	1778	1778	1778	1778	0
15	20231220	190600	137526135	1778	1778	1778	1778	0
16	20231220	190500	137526135	1778	1778	1778	1778	0
17	20231220	190400	137526135	1778	1778	1778	1778	0
18	20231220	190300	137526135	1778	1778	1778	1778	0
19	20231220	190200	137526135	1778	1778	1778	1778	0
20	20231220	190100	137526135	1778	1778	1778	1778	0
21	20231220	190000	137526135	1778	1778	1778	1778	0
22	20231220	185900	137526135	1778	1778	1778	1778	0
23	20231220	185800	137526135	1778	1778	1778	1778	0
24	20231220	185700	137526135	1778	1778	1778	1778	0
25	20231220	185600	137526135	1778	1778	1778	1778	0
26	20231220	185500	137526135	1778	1778	1778	1778	0
27	20231220	185400	137526135	1778	1778	1778	1778	0
28	20231220	185300	137526135	1778	1778	1778	1778	0
29	20231220	185200	137526135	1778	1778	1778	1778	0
30	20231220	185100	137526135	1778	1778	1778	1778	0
31	20231220	185000	137526135	1778	1778	1778	1778	0
32	20231220	184900	137526135	1778	1778	1778	1778	1129
33	20231220	184800	137526135	1778	1778	1778	1778	0
34	20231220	184700	137526135	1778	1778	1778	1778	0
35	20231220	184600	137526135	1778	1778	1778	1778	0
36	20231220	184500	137526135	1778	1778	1778	1778	0
37	20231220	184400	137526135	1778	1778	1778	1778	0
38	20231220	184300	137526135	1778	1778	1778	1778	0
39	20231220	184200	137526135	1778	1778	1778	1778	0
40	20231220	184100	137526135	1778	1778	1778	1778	0
41	20231220	184000	137526135	1778	1778	1778	1778	0
42	20231220	183900	137526135	1778	1778	1778	1778	0
43	20231220	183800	137526135	1778	1778	1778	1778	0
44	20231220	183700	137526135	1778	1778	1778	1778	0
45	20231220	183600	137526135	1778	1778	1778	1778	0
46	20231220	183500	137526135	1778	1778	1778	1778	0
47	20231220	183400	137526135	1778	1778	1778	1778	0
48	20231220	183300	137526135	1778	1778	1778	1778	0
49	20231220	183200	137526135	1778	1778	1778	1778	0
50	20231220	183100	137526135	1778	1778	1778	1778	0
51	20231220	183000	137526135	1778	1778	1778	1778	0
52	20231220	182900	137526135	1778	1778	1778	1778	0
53	20231220	182800	137526135	1778	1778	1778	1778	0
54	20231220	182700	137526135	1778	1778	1778	1778	0
55	20231220	182600	137526135	1778	1778	1778	1778	0
56	20231220	182500	137526135	1778	1778	1778	1778	0
57	20231220	182400	137526135	1778	1778	1778	1778	0
58	20231220	182300	137526135	1778	1778	1778	1778	0
59	20231220	182200	137526135	1778	1778	1778	1778	0
60	20231220	182100	137526135	1778	1778	1778	1778	0
61	20231220	182000	137526135	1778	1778	1778	1778	0
62	20231220	181900	137526135	1778	1778	1778	1778	1129
63	20231220	181800	137526135	1778	1778	1778	1778	0
64	20231220	181700	137526135	1778	1778	1778	1778	0
65	20231220	181600	137526135	1778	1778	1778	1778	0
66	20231220	181500	137526135	1778	1778	1778	1778	0
67	20231220	181400	137526135	1778	1778	1778	1778	0
68	20231220	181300	137526135	1778	1778	1778	1778	0
69	20231220	181200	137526135	1778	1778	1778	1778	0
70	20231220	181100	137526135	1778	1778	1778	1778	0
71	20231220	181000	137526135	1778	1778	1778	1778	0
72	20231220	180900	137526135	1778	1778	1778	1778	0
73	20231220	180800	137526135	1778	1778	1778	1778	0
74	20231220	180700	137526135	1778	1778	1778	1778	0
75	20231220	180600	137526135	1778	1778	1778	1778	0
76	20231220	180500	137526135	1778	1778	1778	1778	0
77	20231220	180400	137526135	1778	1778	1778	1778	0
78	20231220	180300	137526135	1778	1778	1778	1778	0
79	20231220	180200	137526135	1778	1778	1778	1778	0
80	20231220	180100	137526135	1778	1778	1778	1778	0
81	20231220	180000	137526135	1778	1778	1778	1778	0
82	20231220	175900	137526135	1778	1778	1778	1778	0
83	20231220	175800	137526135	1778	1778	1778	1778	0
84	20231220	175700	137526135	1778	1778	1778	1778	0
85	20231220	175600	137526135	1778	1778	1778	1778	0
86	20231220	175500	137526135	1778	1778	1778	1778	0
87	20231220	175400	137526135	1778	1778	1778	1778	0
88	20231220	175300	137526135	1778	1778	1778	1778	0
89	20231220	175200	137526135	1778	1778	1778	1778	0
90	20231220	175100	137526135	1778	1778	1778	1778	0
91	20231220	175000	137526135	1778	1778	1778	1778	0
92	20231220	174900	137526135	1778	1778	1778	1778	1129
93	20231220	174800	137526135	1778	1778	1778	1778	0
94	20231220	174700	137526135	1778	1778	1778	1778	0
95	20231220	174600	137526135	1778	1778	1778	1778	0
96	20231220	174500	137526135	1778	1778	1778	1778	0
97	20231220	174400	137526135	1778	1778	1778	1778	0
98	20231220	174300	137526135	1778	1778	1778	1778	0
99	20231220	174200	137526135	1778	1778	1778	1778	0
100	20231220	174100	137526135	1778	1778	1778	1778	0
101	20231220	174000	137526135	1778	1778	1778	1778	0
102	20231220	173900	137526135	1778	1778	1778	1778	0
103	20231220	173800	137526135	1778	1778	1778	1778	0
104	20231220	173700	137526135	1778	1778	1778	1778	0
105	20231220	173600	137526135	1778	1778	1778	1778	0
106	20231220	173500	137526135	1778	1778	1778	1778	0
107	20231220	173400	137526135	1778	1778	1778	1778	0
108	20231220	173300	137526135	1778	1778	1778	1778	0
109	20231220	173200	137526135	1778	1778	1778	1778	0
110	20231220	173100	137526135	1778	1778	1778	1778	0
111	20231220	173000	137526135	1778	1778	1778	1778	0
112	20231220	172900	137526135	1778	1778	1778	1778	0
113	20231220	172800	137526135	1778	1778	1778	1778	0
114	20231220	172700	137526135	1778	1778	1778	1778	0
115	20231220	172600	137526135	1778	1778	1778	1778	0
116	20231220	172500	137526135	1778	1778	1778	1778	0
117	20231220	172400	137526135	1778	1778	1778	1778	0
118	20231220	172300	137526135	1778	1778	1778	1778	0
119	20231220	172200	137526135	1778	1778	1778	1778	0
120	20231220	172100	137526135	1778	1778	1778	1778	0
121	20231220	172000	137526135	1778	1778	1778	1778	0
122	20231220	171900	137526135	1778	1778	1778	1778	1129
123	20231220	171800	137526135	1778	1778	1778	1778	0
124	20231220	171700	137526135	1778	1778	1778	1778	0
125	20231220	171600	137526135	1778	1778	1778	1778	0
126	20231220	171500	137526135	1778	1778	1778	1778	0
127	20231220	171400	137526135	1778	1778	1778	1778	0
128	20231220	171300	137526135	1778	1778	1778	1778	0
129	20231220	171200	137526135	1778	1778	1778	1778	0
130	20231220	171100	137526135	1778	1778	1778	1778	0
131	20231220	171000	137526135	1778	1778	1778	1778	0
132	20231220	170900	137526135	1778	1778	1778	1778	0
133	20231220	170800	137526135	1778	1778	1778	1778	0
134	20231220	170700	137526135	1778	1778	1778	1778	0
135	20231220	170600	137526135	1778	1778	1778	1778	0
136	20231220	170500	137526135	1778	1778	1778	1778	0
137	20231220	170400	137526135	1778	1778	1778	1778	0
138	20231220	170300	137526135	1778	1778	1778	1778	0
139	20231220	170200	137526135	1778	1778	1778	1778	0
140	20231220	170100	137526135	1778	1778	1778	1778	0
141	20231220	170000	137526135	1778	1778	1778	1778	0
142	20231220	165900	137526135	1778	1778	1778	1778	0
143	20231220	165800	137526135	1778	1778	1778	1778	0
144	20231220	165700	137526135	1778	1778	1778	1778	0
145	20231220	165600	137526135	1778	1778	1778	1778	0
146	20231220	165500	137526135	1778	1778	1778	1778	0
147	20231220	165400	137526135	1778	1778	1778	1778	0
148	20231220	165300	137526135	1778	1778	1778	1778	0
149	20231220	165200	137526135	1778	1778	1778	1778	0
150	20231220	165100	137526135	1778	1778	1778	1778	0
151	20231220	165000	137526135	1778	1778	1778	1778	0
152	20231220	164900	137526135	1778	1778	1778	1778	1129
153	20231220	164800	137526135	1778	1778	1778	1778	0
154	20231220	164700	137526135	1778	1778	1778	1778	0
155	20231220	164600	137526135	1778	1778	1778	1778	0
156	20231220	164500	137526135	1778	1778	1778	1778	0
157	20231220	164400	137526135	1778	1778	1778	1778	0
158	20231220	164300	137526135	1778	1778	1778	1778	0
159	20231220	164200	137526135	1778	1778	1778	1778	0
160	20231220	164100	137526135	1778	1778	1778	1778	0
161	20231220	164000	137526135	1778	1778	1778	1778	0
162	20231220	163900	137526135	1778	1778	1778	1778	0
163	20231220	163800	137526135	1778	1778	1778	1778	0
164	20231220	163700	137526135	1778	1778	1778	1778	0
165	20231220	163600	137526135	1778	1778	1778	1778	0
166	20231220	163500	137526135	1778	1778	1778	1778	0
167	20231220	163400	137526135	1778	1778	1778	1778	0
168	20231220	163300	137526135	1778	1778	1778	1778	0
169	20231220	163200	137526135	1778	1778	1778	1778	0
170	20231220	163100	137526135	1778	1778	1778	1778	0
171	20231220	163000	137526135	1778	1778	1778	1778	0
172	20231220	162900	137526135	1778	1778	1778	1778	0
173	20231220	162800	137526135	1778	1778	1778	1778	0
174	20231220	162700	137526135	1778	1778	1778	1778	0
175	20231220	162600	137526135	1778	1778	1778	1778	0
176	20231220	162500	137526135	1778	1778	1778	1778	0
177	20231220	162400	137526135	1778	1778	1778	1778	0
178	20231220	162300	137526135	1778	1778	1778	1778	0
179	20231220	162200	137526135	1778	1778	1778	1778	0
180	20231220	162100	137526135	1778	1778	1778	1778	0
181	20231220	162000	137526135	1778	1778	1778	1778	0
182	20231220	161900	137526135	1778	1778	1778	1778	1129
183	20231220	161800	137526135	1778	1778	1778	1778	0
184	20231220	161700	137526135	1778	1778	1778	1778	0
185	20231220	161600	137526135	1778	1778	1778	1778	0
186	20231220	161500	137526135	1778	1778	1778	1778	0
187	20231220	161400	137526135	1778	1778	1778	1778	0
188	20231220	161300	137526135	1778	1778	1778	1778	0
189	20231220	161200	137526135	1778	1778	1778	1778	0
190	20231220	161100	137526135	1778	1778	1778	1778	0
191	20231220	161000	137526135	1778	1778	1778	1778	0
192	20231220	160900	137526135	1778	1778	1778	1778	0
193	20231220	160800	137526135	1778	1778	1778	1778	0
194	20231220	160700	137526135	1778	1778	1778	1778	0
195	20231220	160600	137526135	1778	1778	1778	1778	0
196	20231220	160500	137526135	1778	1778	1778	1778	0
197	20231220	160400	137526135	1778	1778	1778	1778	0
198	20231220	160300	137526135	1778	1778	1778	1778	0
199	20231220	160200	137526135	1778	1778	1778	1778	0
200	20231220	160100	137526135	1778	1778	1778	1778	0
201	20231220	160000	137526135	1778	1778	1778	1778	0
202	20231220	155900	137526135	1778	1778	1778	1778	0
203	20231220	155800	137526135	1778	1778	1778	1778	0
204	20231220	155700	137526135	1778	1778	1778	1778	0
205	20231220	155600	137526135	1778	1778	1778	1778	0
206	20231220	155500	137526135	1778	1778	1778	1778	0
207	20231220	155400	137526135	1778	1778	1778	1778	0
208	20231220	155300	137526135	1778	1778	1778	1778	0
209	20231220	155200	137526135	1778	1778	1778	1778	0
210	20231220	155100	137526135	1778	1778	1778	1778	0
211	20231220	155000	137526135	1778	1778	1778	1778	0
212	20231220	154900	137526135	1778	1778	1778	1778	1129
213	20231220	154800	137526135	1778	1778	1778	1778	0
214	20231220	154700	137526135	1778	1778	1778	1778	0
215	20231220	154600	137526135	1778	1778	1778	1778	0
216	20231220	154500	137526135	1778	1778	1778	1778	0
217	20231220	154400	137526135	1778	1778	1778	1778	0
218	20231220	154300	137526135	1778	1778	1778	1778	0
219	20231220	154200	137526135	1778	1778	1778	1778	0
220	20231220	154100	137526135	1778	1778	1778	1778	0
221	20231220	154000	137526135	1778	1778	1778	1778	0
222	20231220	153900	137526135	1778	1778	1778	1778	0
223	20231220	153800	137526135	1778	1778	1778	1778	0
224	20231220	153700	137526135	1778	1778	1778	1778	0
225	20231220	153600	137526135	1778	1778	1778	1778	0
226	20231220	153500	137526135	1778	1778	1778	1778	0
227	20231220	153400	137526135	1778	1778	1778	1778	0
228	20231220	153300	137526135	1778	1778	1778	1778	0
229	20231220	153200	137526135	1778	1778	1778	1778	0
230	20231220	153100	137526135	1778	1778	1778	1778	0
231	20231220	153000	137526135	1778	1778	1778	1778	1129
232	20231220	152900	135518773	1774	1774	1774	1774	0
233	20231220	152800	135518773	1774	1774	1774	1774	0
234	20231220	152700	135518773	1774	1774	1774	1774	0
235	20231220	152600	135518773	1774	1774	1774	1774	0
236	20231220	152500	135518773	1774	1774	1774	1774	0
237	20231220	152400	135518773	1774	1774	1774	1774	0
238	20231220	152300	135518773	1774	1774	1774	1774	0
239	20231220	152200	135518773	1774	1774	1774	1774	0
240	20231220	152100	135518773	1774	1774	1774	1774	0
241	20231220	152000	135518773	1774	1774	1774	1774	0
242	20231220	151900	135518773	1774	1774	1774	1774	0
243	20231220	151800	135518773	1774	1774	1774	1774	0
244	20231220	151700	135518773	1774	1774	1774	1774	0
245	20231220	151600	135518773	1774	1779	1779	1774	260
246	20231220	151500	135056828	1780	1780	1780	1780	0
247	20231220	151400	135056828	1780	1780	1780	1780	0
248	20231220	151300	135056828	1780	1780	1780	1780	0
249	20231220	151200	135056828	1780	1780	1780	1780	0
250	20231220	151100	135056828	1780	1780	1780	1780	0
251	20231220	151000	135056828	1780	1775	1780	1775	561
252	20231220	150900	134058708	1775	1775	1775	1775	0
253	20231220	150800	134058708	1775	1775	1775	1775	0
254	20231220	150700	134058708	1775	1775	1775	1775	0
255	20231220	150600	134058708	1775	1775	1775	1775	0
256	20231220	150500	134058708	1775	1775	1775	1775	0
257	20231220	150400	134058708	1775	1775	1775	1775	25
258	20231220	150300	134014333	1776	1776	1776	1776	0
259	20231220	150200	134014333	1776	1776	1776	1776	0
260	20231220	150100	134014333	1776	1776	1776	1776	0
261	20231220	150000	134014333	1776	1776	1776	1776	0
262	20231220	145900	134014333	1776	1776	1776	1776	563
263	20231220	145800	133014445	1776	1776	1776	1776	0
264	20231220	145700	133014445	1776	1776	1776	1776	1
265	20231220	145600	133012669	1776	1776	1776	1776	1000
266	20231220	145500	131236669	1776	1775	1776	1775	1900
267	20231220	145400	127862282	1775	1775	1775	1775	0
268	20231220	145300	127862282	1775	1775	1775	1775	0
269	20231220	145200	127862282	1775	1775	1775	1775	0
270	20231220	145100	127862282	1775	1775	1775	1775	5
271	20231220	145000	127853407	1772	1772	1772	1772	0
272	20231220	144900	127853407	1772	1772	1772	1772	0
273	20231220	144800	127853407	1772	1772	1772	1772	0
274	20231220	144700	127853407	1772	1773	1773	1772	15
275	20231220	144600	127826826	1773	1773	1773	1773	0
276	20231220	144500	127826826	1773	1773	1773	1773	0
277	20231220	144400	127826826	1773	1773	1773	1773	0
278	20231220	144300	127826826	1773	1773	1773	1773	1048
279	20231220	144200	125968722	1779	1779	1779	1779	14
280	20231220	144100	125943816	1780	1780	1780	1780	0
281	20231220	144000	125943816	1780	1777	1780	1777	94
282	20231220	143900	125776775	1773	1773	1773	1773	0
283	20231220	143800	125776775	1773	1773	1773	1773	0
284	20231220	143700	125776775	1773	1773	1773	1773	0
285	20231220	143600	125776775	1773	1773	1773	1773	0
286	20231220	143500	125776775	1773	1773	1773	1773	16
287	20231220	143400	125748407	1773	1773	1773	1773	0
288	20231220	143300	125748407	1773	1773	1773	1773	63
289	20231220	143200	125636708	1773	1773	1773	1773	0
290	20231220	143100	125636708	1773	1775	1775	1773	970
291	20231220	143000	123916298	1780	1780	1780	1780	0
292	20231220	142900	123916298	1780	1778	1780	1778	600
293	20231220	142800	122848368	1778	1778	1778	1778	300
294	20231220	142700	122314968	1773	1773	1773	1773	0
295	20231220	142600	122314968	1773	1773	1773	1773	289
296	20231220	142500	121802571	1775	1776	1777	1775	339
297	20231220	142400	121200805	1776	1776	1776	1776	13
298	20231220	142300	121177717	1777	1777	1777	1777	0
299	20231220	142200	121177717	1777	1777	1777	1777	0
300	20231220	142100	121177717	1777	1777	1777	1777	0
301	20231220	142000	121177717	1777	1775	1777	1775	264
302	20231220	141900	120708763	1773	1773	1773	1773	0
303	20231220	141800	120708763	1773	1773	1773	1773	0
304	20231220	141700	120708763	1773	1773	1773	1773	0
305	20231220	141600	120708763	1773	1773	1773	1773	181
306	20231220	141500	120387850	1773	1773	1773	1773	0
307	20231220	141400	120387850	1773	1773	1773	1773	0
308	20231220	141300	120387850	1773	1773	1773	1773	0
309	20231220	141200	120387850	1773	1773	1773	1773	0
310	20231220	141100	120387850	1773	1774	1774	1773	1399
311	20231220	141000	117907422	1775	1775	1775	1775	0
312	20231220	140900	117907422	1775	1775	1775	1775	0
313	20231220	140800	117907422	1775	1775	1775	1775	33
314	20231220	140700	117848847	1775	1775	1775	1775	0
315	20231220	140600	117848847	1775	1775	1775	1775	13
316	20231220	140500	117825772	1776	1776	1776	1776	0
317	20231220	140400	117825772	1776	1776	1776	1776	0
318	20231220	140300	117825772	1776	1776	1776	1776	0
319	20231220	140200	117825772	1776	1776	1776	1776	0
320	20231220	140100	117825772	1776	1776	1776	1776	0
321	20231220	140000	117825772	1776	1776	1776	1776	94
322	20231220	135900	117658828	1778	1778	1778	1778	0
323	20231220	135800	117658828	1778	1778	1778	1778	0
324	20231220	135700	117658828	1778	1778	1778	1778	0
325	20231220	135600	117658828	1778	1778	1778	1778	0
326	20231220	135500	117658828	1778	1778	1778	1778	0
327	20231220	135400	117658828	1778	1778	1778	1778	0
328	20231220	135300	117658828	1778	1778	1778	1778	0
329	20231220	135200	117658828	1778	1778	1778	1778	0
330	20231220	135100	117658828	1778	1778	1778	1778	7
331	20231220	135000	117646382	1779	1779	1779	1779	17
332	20231220	134900	117616139	1780	1779	1780	1779	30
333	20231220	134800	117562749	1774	1774	1774	1774	69
334	20231220	134700	117440343	1773	1773	1773	1773	0
335	20231220	134600	117440343	1773	1773	1773	1773	0
336	20231220	134500	117440343	1773	1773	1773	1773	0
337	20231220	134400	117440343	1773	1773	1773	1773	0
338	20231220	134300	117440343	1773	1773	1773	1773	0
339	20231220	134200	117440343	1773	1773	1773	1773	250
340	20231220	134100	116997093	1773	1773	1773	1773	23
341	20231220	134000	116956314	1774	1774	1774	1774	94
342	20231220	133900	116789558	1773	1773	1773	1773	0
343	20231220	133800	116789558	1773	1773	1773	1773	0
344	20231220	133700	116789558	1773	1773	1773	1773	0
345	20231220	133600	116789558	1773	1773	1773	1773	0
346	20231220	133500	116789558	1773	1773	1773	1773	0
347	20231220	133400	116789558	1773	1773	1773	1773	0
348	20231220	133300	116789558	1773	1773	1773	1773	130
349	20231220	133200	116559068	1774	1774	1774	1774	0
350	20231220	133100	116559068	1774	1774	1774	1774	0
351	20231220	133000	116559068	1774	1774	1774	1774	295
352	20231220	132900	116035738	1774	1774	1774	1774	500
353	20231220	132800	115148738	1774	1774	1774	1774	697
354	20231220	132700	113912260	1774	1774	1774	1774	0
355	20231220	132600	113912260	1774	1775	1775	1774	153
356	20231220	132500	113640786	1780	1780	1780	1780	0
357	20231220	132400	113640786	1780	1780	1780	1780	0
358	20231220	132300	113640786	1780	1780	1780	1780	0
359	20231220	132200	113640786	1780	1780	1780	1780	0
360	20231220	132100	113640786	1780	1780	1780	1780	0
361	20231220	132000	113640786	1780	1780	1780	1780	94
362	20231220	131900	113473466	1780	1778	1780	1778	3000
363	20231220	131800	108136038	1775	1775	1775	1775	0
364	20231220	131700	108136038	1775	1775	1775	1775	0
365	20231220	131600	108136038	1775	1777	1777	1775	23
366	20231220	131500	108095201	1778	1778	1778	1778	177
367	20231220	131400	107780495	1778	1778	1778	1778	1
368	20231220	131300	107778717	1780	1780	1780	1780	0
369	20231220	131200	107778717	1780	1780	1780	1780	0
370	20231220	131100	107778717	1780	1780	1780	1780	0
371	20231220	131000	107778717	1780	1780	1780	1780	40
372	20231220	130900	107707517	1780	1780	1780	1780	65
373	20231220	130800	107591817	1779	1781	1781	1779	2518
374	20231220	130700	103109780	1789	1789	1789	1789	0
375	20231220	130600	103109780	1789	1789	1789	1789	0
376	20231220	130500	103109780	1789	1789	1789	1789	61
377	20231220	130400	103000651	1780	1788	1788	1780	4702
378	20231220	130300	94629468	1790	1784	1790	1784	34
379	20231220	130200	94568695	1784	1784	1784	1784	0
380	20231220	130100	94568695	1784	1784	1784	1784	470
381	20231220	130000	93730215	1784	1793	1793	1784	4622
382	20231220	125900	85478233	1790	1790	1790	1790	0
383	20231220	125800	85478233	1790	1790	1790	1790	0
384	20231220	125700	85478233	1790	1790	1790	1790	0
385	20231220	125600	85478233	1790	1790	1790	1790	0
386	20231220	125500	85478233	1790	1790	1790	1790	1
387	20231220	125400	85476443	1790	1790	1790	1790	0
388	20231220	125300	85476443	1790	1790	1790	1790	0
389	20231220	125200	85476443	1790	1790	1790	1790	0
390	20231220	125100	85476443	1790	1790	1790	1790	23
391	20231220	125000	85435273	1794	1794	1794	1794	0
392	20231220	124900	85435273	1794	1794	1794	1794	0
393	20231220	124800	85435273	1794	1794	1794	1794	0
394	20231220	124700	85435273	1794	1794	1794	1794	0
395	20231220	124600	85435273	1794	1794	1794	1794	0
396	20231220	124500	85435273	1794	1794	1794	1794	0
397	20231220	124400	85435273	1794	1794	1794	1794	0
398	20231220	124300	85435273	1794	1794	1794	1794	0
399	20231220	124200	85435273	1794	1794	1794	1794	0
400	20231220	124100	85435273	1794	1791	1794	1790	510
401	20231220	124000	84521024	1793	1793	1793	1793	163
402	20231220	123900	84228765	1792	1794	1794	1792	320
403	20231220	123800	83655305	1792	1792	1792	1792	5
404	20231220	123700	83646345	1792	1792	1792	1792	70
405	20231220	123600	83520905	1795	1795	1795	1795	0
406	20231220	123500	83520905	1795	1795	1795	1795	1516
407	20231220	123400	80799685	1792	1792	1792	1792	0
408	20231220	123300	80799685	1792	1792	1792	1792	0
409	20231220	123200	80799685	1792	1792	1792	1792	0
410	20231220	123100	80799685	1792	1792	1792	1792	0
411	20231220	123000	80799685	1792	1792	1792	1792	0
412	20231220	122900	80799685	1792	1792	1792	1792	0
413	20231220	122800	80799685	1792	1792	1792	1792	10
414	20231220	122700	80781765	1792	1792	1792	1792	0
415	20231220	122600	80781765	1792	1795	1795	1792	370
416	20231220	122500	80117687	1795	1795	1795	1795	41
417	20231220	122400	80044092	1795	1795	1795	1795	0
418	20231220	122300	80044092	1795	1795	1795	1795	0
419	20231220	122200	80044092	1795	1795	1795	1795	0
420	20231220	122100	80044092	1795	1795	1795	1795	0
421	20231220	122000	80044092	1795	1795	1795	1795	242
422	20231220	121900	79609702	1794	1794	1794	1794	0
423	20231220	121800	79609702	1794	1794	1794	1794	139
424	20231220	121700	79360336	1795	1795	1795	1795	0
425	20231220	121600	79360336	1795	1795	1795	1795	0
426	20231220	121500	79360336	1795	1795	1795	1795	18
427	20231220	121400	79328026	1795	1797	1797	1795	615
428	20231220	121300	78222899	1796	1796	1796	1796	14
429	20231220	121200	78197755	1797	1797	1797	1797	0
430	20231220	121100	78197755	1797	1797	1797	1797	0
431	20231220	121000	78197755	1797	1797	1797	1797	0
432	20231220	120900	78197755	1797	1797	1797	1797	0
433	20231220	120800	78197755	1797	1795	1797	1795	135
434	20231220	120700	77955360	1795	1795	1795	1795	2000
435	20231220	120600	74365360	1797	1797	1797	1797	0
436	20231220	120500	74365360	1797	1797	1797	1797	0
437	20231220	120400	74365360	1797	1797	1797	1797	0
438	20231220	120300	74365360	1797	1797	1797	1797	125
439	20231220	120200	74140735	1794	1794	1794	1794	0
440	20231220	120100	74140735	1794	1797	1797	1794	224
441	20231220	120000	73738279	1797	1796	1797	1796	194
442	20231220	115900	73389737	1794	1794	1794	1794	14
443	20231220	115800	73364621	1794	1794	1794	1794	250
444	20231220	115700	72916121	1794	1794	1794	1794	0
445	20231220	115600	72916121	1794	1794	1794	1794	0
446	20231220	115500	72916121	1794	1794	1794	1794	0
447	20231220	115400	72916121	1794	1794	1794	1794	0
448	20231220	115300	72916121	1794	1794	1794	1794	0
449	20231220	115200	72916121	1794	1794	1794	1794	0
450	20231220	115100	72916121	1794	1794	1794	1794	0
451	20231220	115000	72916121	1794	1794	1794	1794	0
452	20231220	114900	72916121	1794	1794	1794	1794	0
453	20231220	114800	72916121	1794	1794	1794	1794	0
454	20231220	114700	72916121	1794	1794	1794	1794	0
455	20231220	114600	72916121	1794	1794	1794	1794	7
456	20231220	114500	72903563	1796	1796	1796	1796	0
457	20231220	114400	72903563	1796	1796	1796	1796	0
458	20231220	114300	72903563	1796	1796	1796	1796	0
459	20231220	114200	72903563	1796	1796	1796	1796	0
460	20231220	114100	72903563	1796	1796	1796	1796	0
461	20231220	114000	72903563	1796	1796	1796	1796	94
462	20231220	113900	72734739	1796	1796	1796	1796	5
463	20231220	113800	72725759	1790	1790	1790	1790	0
464	20231220	113700	72725759	1790	1790	1790	1790	0
465	20231220	113600	72725759	1790	1793	1793	1790	24
466	20231220	113500	72682793	1794	1794	1794	1794	0
467	20231220	113400	72682793	1794	1794	1794	1794	0
468	20231220	113300	72682793	1794	1794	1794	1794	0
469	20231220	113200	72682793	1794	1794	1797	1794	301
470	20231220	113100	72142467	1793	1793	1793	1793	0
471	20231220	113000	72142467	1793	1793	1793	1793	0
472	20231220	112900	72142467	1793	1793	1793	1793	1
473	20231220	112800	72140674	1794	1794	1794	1794	0
474	20231220	112700	72140674	1794	1794	1794	1794	0
475	20231220	112600	72140674	1794	1794	1794	1794	31
476	20231220	112500	72085060	1794	1794	1794	1794	0
477	20231220	112400	72085060	1794	1794	1794	1794	351
478	20231220	112300	71455366	1794	1794	1794	1794	0
479	20231220	112200	71455366	1794	1794	1794	1794	835
480	20231220	112100	69957376	1794	1794	1794	1794	101
481	20231220	112000	69776182	1794	1794	1794	1794	94
482	20231220	111900	69607546	1794	1794	1794	1794	108
483	20231220	111800	69413794	1794	1794	1794	1794	0
484	20231220	111700	69413794	1794	1794	1794	1794	1
485	20231220	111600	69412000	1794	1794	1794	1794	0
486	20231220	111500	69412000	1794	1794	1794	1794	0
487	20231220	111400	69412000	1794	1794	1794	1794	0
488	20231220	111300	69412000	1794	1794	1794	1794	0
489	20231220	111200	69412000	1794	1794	1794	1794	137
490	20231220	111100	69166222	1795	1794	1795	1794	463
491	20231220	111000	68335330	1786	1786	1786	1786	0
492	20231220	110900	68335330	1786	1786	1786	1786	0
493	20231220	110800	68335330	1786	1786	1786	1786	0
494	20231220	110700	68335330	1786	1786	1786	1786	0
495	20231220	110600	68335330	1786	1786	1786	1786	0
496	20231220	110500	68335330	1786	1786	1786	1786	0
497	20231220	110400	68335330	1786	1789	1789	1786	58
498	20231220	110300	68231736	1794	1794	1794	1794	0
499	20231220	110200	68231736	1794	1794	1794	1794	0
500	20231220	110100	68231736	1794	1794	1794	1794	0
501	20231220	110000	68231736	1794	1794	1794	1794	94
502	20231220	105900	68063100	1795	1795	1795	1795	0
503	20231220	105800	68063100	1795	1795	1795	1795	0
504	20231220	105700	68063100	1795	1794	1795	1794	292
505	20231220	105600	67539204	1794	1794	1794	1794	0
506	20231220	105500	67539204	1794	1794	1794	1794	60
507	20231220	105400	67431564	1794	1794	1794	1794	0
508	20231220	105300	67431564	1794	1793	1794	1793	317
509	20231220	105200	66862922	1794	1794	1794	1794	0
510	20231220	105100	66862922	1794	1794	1794	1794	0
511	20231220	105000	66862922	1794	1794	1794	1794	0
512	20231220	104900	66862922	1794	1790	1794	1790	915
513	20231220	104800	65223820	1786	1786	1786	1786	79
514	20231220	104700	65082726	1785	1785	1785	1785	0
515	20231220	104600	65082726	1785	1785	1785	1785	54
516	20231220	104500	64986336	1784	1784	1784	1784	0
517	20231220	104400	64986336	1784	1784	1784	1784	0
518	20231220	104300	64986336	1784	1784	1784	1784	0
519	20231220	104200	64986336	1784	1784	1784	1784	0
520	20231220	104100	64986336	1784	1784	1784	1784	0
521	20231220	104000	64986336	1784	1790	1790	1784	1105
522	20231220	103900	63014452	1784	1784	1784	1784	0
523	20231220	103800	63014452	1784	1784	1784	1784	0
524	20231220	103700	63014452	1784	1784	1784	1784	0
525	20231220	103600	63014452	1784	1786	1786	1784	79
526	20231220	103500	62873496	1790	1790	1790	1790	56
527	20231220	103400	62773256	1790	1790	1790	1790	0
528	20231220	103300	62773256	1790	1790	1790	1790	0
529	20231220	103200	62773256	1790	1790	1790	1790	0
530	20231220	103100	62773256	1790	1790	1790	1790	0
531	20231220	103000	62773256	1790	1792	1792	1790	37
532	20231220	102900	62706966	1792	1792	1792	1792	0
533	20231220	102800	62706966	1792	1792	1792	1792	1
534	20231220	102700	62705174	1784	1784	1784	1784	0
535	20231220	102600	62705174	1784	1784	1784	1784	0
536	20231220	102500	62705174	1784	1784	1784	1784	0
537	20231220	102400	62705174	1784	1785	1785	1784	79
538	20231220	102300	62564213	1785	1785	1785	1785	0
539	20231220	102200	62564213	1785	1785	1785	1785	100
540	20231220	102100	62385713	1785	1792	1792	1785	35
541	20231220	102000	62323158	1792	1789	1792	1789	306
542	20231220	101900	61775516	1785	1785	1785	1785	30
543	20231220	101800	61721966	1785	1785	1785	1785	0
544	20231220	101700	61721966	1785	1785	1785	1785	0
545	20231220	101600	61721966	1785	1785	1785	1785	0
546	20231220	101500	61721966	1785	1785	1785	1785	0
547	20231220	101400	61721966	1785	1785	1785	1785	240
548	20231220	101300	61293566	1784	1784	1784	1784	0
549	20231220	101200	61293566	1784	1786	1786	1784	1148
550	20231220	101100	59244305	1789	1789	1789	1789	0
551	20231220	101000	59244305	1789	1789	1789	1789	5
552	20231220	100900	59235360	1789	1789	1789	1789	0
553	20231220	100800	59235360	1789	1789	1789	1789	6
554	20231220	100700	59224626	1786	1786	1786	1786	0
555	20231220	100600	59224626	1786	1786	1786	1786	8
556	20231220	100500	59210338	1787	1787	1787	1787	208
557	20231220	100400	58838642	1787	1787	1787	1787	0
558	20231220	100300	58838642	1787	1787	1787	1787	192
559	20231220	100200	58495538	1787	1787	1787	1787	0
560	20231220	100100	58495538	1787	1787	1787	1787	0
561	20231220	100000	58495538	1787	1789	1789	1787	174
562	20231220	095900	58184412	1789	1789	1789	1789	0
563	20231220	095800	58184412	1789	1789	1789	1789	2500
564	20231220	095700	53711912	1789	1786	1789	1786	1931
565	20231220	095600	50257746	1786	1786	1786	1786	27
566	20231220	095500	50209524	1786	1786	1786	1786	0
567	20231220	095400	50209524	1786	1786	1786	1786	0
568	20231220	095300	50209524	1786	1786	1786	1786	0
569	20231220	095200	50209524	1786	1786	1786	1786	24
570	20231220	095100	50166660	1786	1786	1786	1786	60
571	20231220	095000	50059500	1786	1786	1786	1786	0
572	20231220	094900	50059500	1786	1786	1786	1786	0
573	20231220	094800	50059500	1786	1786	1786	1786	80
574	20231220	094700	49916620	1790	1790	1790	1790	2
575	20231220	094600	49913040	1790	1790	1790	1790	0
576	20231220	094500	49913040	1790	1790	1790	1790	3000
577	20231220	094400	44543040	1790	1790	1790	1790	173
578	20231220	094300	44233370	1790	1790	1790	1790	300
579	20231220	094200	43696370	1790	1790	1790	1790	48
580	20231220	094100	43610450	1795	1795	1795	1795	14
581	20231220	094000	43585320	1797	1796	1797	1796	94
582	20231220	093900	43416444	1796	1796	1796	1796	0
583	20231220	093800	43416444	1796	1796	1796	1796	0
584	20231220	093700	43416444	1796	1796	1796	1796	0
585	20231220	093600	43416444	1796	1792	1796	1786	81
586	20231220	093500	43271519	1797	1797	1797	1797	0
587	20231220	093400	43271519	1797	1797	1797	1797	2
588	20231220	093300	43267925	1797	1797	1797	1797	116
589	20231220	093200	43059473	1797	1797	1797	1797	384
590	20231220	093100	42369425	1797	1797	1797	1797	2
591	20231220	093000	42365831	1797	1797	1797	1797	20
592	20231220	092900	42329891	1797	1797	1797	1797	0
593	20231220	092800	42329891	1797	1797	1797	1797	0
594	20231220	092700	42329891	1797	1797	1797	1797	0
595	20231220	092600	42329891	1797	1797	1797	1797	56
596	20231220	092500	42229259	1787	1787	1787	1787	100
597	20231220	092400	42050559	1797	1793	1797	1787	81
598	20231220	092300	41905597	1793	1793	1793	1793	0
599	20231220	092200	41905597	1793	1793	1793	1793	748
600	20231220	092100	40564433	1799	1799	1799	1799	47
601	20231220	092000	40479880	1799	1799	1799	1799	202
602	20231220	091900	40116482	1799	1799	1799	1799	100
603	20231220	091800	39936582	1799	1798	1800	1785	1465
604	20231220	091700	37315742	1800	1798	1800	1798	2205
605	20231220	091600	33350762	1798	1798	1800	1798	14
606	20231220	091500	33325588	1800	1799	1800	1799	367
607	20231220	091400	32665191	1798	1792	1799	1792	177
608	20231220	091300	32347259	1795	1791	1795	1791	212
609	20231220	091200	31967215	1786	1790	1790	1786	226
610	20231220	091100	31563569	1790	1787	1790	1787	3555
611	20231220	091000	25200131	1786	1778	1786	1778	12655
612	20231220	090900	2611725	1774	1774	1774	1774	0
613	20231220	090800	2611725	1774	1774	1774	1774	0
614	20231220	090700	2611725	1774	1774	1774	1774	0
615	20231220	090600	2611725	1774	1774	1774	1774	0
616	20231220	090500	2611725	1774	1774	1774	1774	89
617	20231220	090400	2453839	1774	1774	1774	1774	3
618	20231220	090300	2448517	1774	1774	1774	1774	4
619	20231220	090200	2441421	1773	1773	1773	1773	0
620	20231220	090100	2441421	1773	1773	1773	1773	203
621	20231220	090000	2081502	1773	1773	1773	1773	235