KissMeData/037330/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191900	111833791	1802	1802	1802	1802	920
3	20231213	191800	111833791	1802	1802	1802	1802	0
4	20231213	191700	111833791	1802	1802	1802	1802	0
5	20231213	191600	111833791	1802	1802	1802	1802	0
6	20231213	191500	111833791	1802	1802	1802	1802	0
7	20231213	191400	111833791	1802	1802	1802	1802	0
8	20231213	191300	111833791	1802	1802	1802	1802	0
9	20231213	191200	111833791	1802	1802	1802	1802	0
10	20231213	191100	111833791	1802	1802	1802	1802	0
11	20231213	191000	111833791	1802	1802	1802	1802	0
12	20231213	190900	111833791	1802	1802	1802	1802	0
13	20231213	190800	111833791	1802	1802	1802	1802	0
14	20231213	190700	111833791	1802	1802	1802	1802	0
15	20231213	190600	111833791	1802	1802	1802	1802	0
16	20231213	190500	111833791	1802	1802	1802	1802	0
17	20231213	190400	111833791	1802	1802	1802	1802	0
18	20231213	190300	111833791	1802	1802	1802	1802	0
19	20231213	190200	111833791	1802	1802	1802	1802	0
20	20231213	190100	111833791	1802	1802	1802	1802	0
21	20231213	190000	111833791	1802	1802	1802	1802	0
22	20231213	185900	111833791	1802	1802	1802	1802	0
23	20231213	185800	111833791	1802	1802	1802	1802	0
24	20231213	185700	111833791	1802	1802	1802	1802	0
25	20231213	185600	111833791	1802	1802	1802	1802	0
26	20231213	185500	111833791	1802	1802	1802	1802	0
27	20231213	185400	111833791	1802	1802	1802	1802	0
28	20231213	185300	111833791	1802	1802	1802	1802	0
29	20231213	185200	111833791	1802	1802	1802	1802	0
30	20231213	185100	111833791	1802	1802	1802	1802	0
31	20231213	185000	111833791	1802	1802	1802	1802	0
32	20231213	184900	111833791	1802	1802	1802	1802	920
33	20231213	184800	111833791	1802	1802	1802	1802	0
34	20231213	184700	111833791	1802	1802	1802	1802	0
35	20231213	184600	111833791	1802	1802	1802	1802	0
36	20231213	184500	111833791	1802	1802	1802	1802	0
37	20231213	184400	111833791	1802	1802	1802	1802	0
38	20231213	184300	111833791	1802	1802	1802	1802	0
39	20231213	184200	111833791	1802	1802	1802	1802	0
40	20231213	184100	111833791	1802	1802	1802	1802	0
41	20231213	184000	111833791	1802	1802	1802	1802	0
42	20231213	183900	111833791	1802	1802	1802	1802	0
43	20231213	183800	111833791	1802	1802	1802	1802	0
44	20231213	183700	111833791	1802	1802	1802	1802	0
45	20231213	183600	111833791	1802	1802	1802	1802	0
46	20231213	183500	111833791	1802	1802	1802	1802	0
47	20231213	183400	111833791	1802	1802	1802	1802	0
48	20231213	183300	111833791	1802	1802	1802	1802	0
49	20231213	183200	111833791	1802	1802	1802	1802	0
50	20231213	183100	111833791	1802	1802	1802	1802	0
51	20231213	183000	111833791	1802	1802	1802	1802	0
52	20231213	182900	111833791	1802	1802	1802	1802	0
53	20231213	182800	111833791	1802	1802	1802	1802	0
54	20231213	182700	111833791	1802	1802	1802	1802	0
55	20231213	182600	111833791	1802	1802	1802	1802	0
56	20231213	182500	111833791	1802	1802	1802	1802	0
57	20231213	182400	111833791	1802	1802	1802	1802	0
58	20231213	182300	111833791	1802	1802	1802	1802	0
59	20231213	182200	111833791	1802	1802	1802	1802	0
60	20231213	182100	111833791	1802	1802	1802	1802	0
61	20231213	182000	111833791	1802	1802	1802	1802	0
62	20231213	181900	111833791	1802	1802	1802	1802	920
63	20231213	181800	111833791	1802	1802	1802	1802	0
64	20231213	181700	111833791	1802	1802	1802	1802	0
65	20231213	181600	111833791	1802	1802	1802	1802	0
66	20231213	181500	111833791	1802	1802	1802	1802	0
67	20231213	181400	111833791	1802	1802	1802	1802	0
68	20231213	181300	111833791	1802	1802	1802	1802	0
69	20231213	181200	111833791	1802	1802	1802	1802	0
70	20231213	181100	111833791	1802	1802	1802	1802	0
71	20231213	181000	111833791	1802	1802	1802	1802	0
72	20231213	180900	111833791	1802	1802	1802	1802	0
73	20231213	180800	111833791	1802	1802	1802	1802	0
74	20231213	180700	111833791	1802	1802	1802	1802	0
75	20231213	180600	111833791	1802	1802	1802	1802	0
76	20231213	180500	111833791	1802	1802	1802	1802	0
77	20231213	180400	111833791	1802	1802	1802	1802	0
78	20231213	180300	111833791	1802	1802	1802	1802	0
79	20231213	180200	111833791	1802	1802	1802	1802	0
80	20231213	180100	111833791	1802	1802	1802	1802	0
81	20231213	180000	111833791	1802	1802	1802	1802	0
82	20231213	175900	111833791	1802	1802	1802	1802	0
83	20231213	175800	111833791	1802	1802	1802	1802	0
84	20231213	175700	111833791	1802	1802	1802	1802	0
85	20231213	175600	111833791	1802	1802	1802	1802	0
86	20231213	175500	111833791	1802	1802	1802	1802	0
87	20231213	175400	111833791	1802	1802	1802	1802	0
88	20231213	175300	111833791	1802	1802	1802	1802	0
89	20231213	175200	111833791	1802	1802	1802	1802	0
90	20231213	175100	111833791	1802	1802	1802	1802	0
91	20231213	175000	111833791	1802	1802	1802	1802	0
92	20231213	174900	111833791	1802	1802	1802	1802	920
93	20231213	174800	111833791	1802	1802	1802	1802	0
94	20231213	174700	111833791	1802	1802	1802	1802	0
95	20231213	174600	111833791	1802	1802	1802	1802	0
96	20231213	174500	111833791	1802	1802	1802	1802	0
97	20231213	174400	111833791	1802	1802	1802	1802	0
98	20231213	174300	111833791	1802	1802	1802	1802	0
99	20231213	174200	111833791	1802	1802	1802	1802	0
100	20231213	174100	111833791	1802	1802	1802	1802	0
101	20231213	174000	111833791	1802	1802	1802	1802	0
102	20231213	173900	111833791	1802	1802	1802	1802	0
103	20231213	173800	111833791	1802	1802	1802	1802	0
104	20231213	173700	111833791	1802	1802	1802	1802	0
105	20231213	173600	111833791	1802	1802	1802	1802	0
106	20231213	173500	111833791	1802	1802	1802	1802	0
107	20231213	173400	111833791	1802	1802	1802	1802	0
108	20231213	173300	111833791	1802	1802	1802	1802	0
109	20231213	173200	111833791	1802	1802	1802	1802	0
110	20231213	173100	111833791	1802	1802	1802	1802	0
111	20231213	173000	111833791	1802	1802	1802	1802	0
112	20231213	172900	111833791	1802	1802	1802	1802	0
113	20231213	172800	111833791	1802	1802	1802	1802	0
114	20231213	172700	111833791	1802	1802	1802	1802	0
115	20231213	172600	111833791	1802	1802	1802	1802	0
116	20231213	172500	111833791	1802	1802	1802	1802	0
117	20231213	172400	111833791	1802	1802	1802	1802	0
118	20231213	172300	111833791	1802	1802	1802	1802	0
119	20231213	172200	111833791	1802	1802	1802	1802	0
120	20231213	172100	111833791	1802	1802	1802	1802	0
121	20231213	172000	111833791	1802	1802	1802	1802	0
122	20231213	171900	111833791	1802	1802	1802	1802	920
123	20231213	171800	111833791	1802	1802	1802	1802	0
124	20231213	171700	111833791	1802	1802	1802	1802	0
125	20231213	171600	111833791	1802	1802	1802	1802	0
126	20231213	171500	111833791	1802	1802	1802	1802	0
127	20231213	171400	111833791	1802	1802	1802	1802	0
128	20231213	171300	111833791	1802	1802	1802	1802	0
129	20231213	171200	111833791	1802	1802	1802	1802	0
130	20231213	171100	111833791	1802	1802	1802	1802	0
131	20231213	171000	111833791	1802	1802	1802	1802	0
132	20231213	170900	111833791	1802	1802	1802	1802	0
133	20231213	170800	111833791	1802	1802	1802	1802	0
134	20231213	170700	111833791	1802	1802	1802	1802	0
135	20231213	170600	111833791	1802	1802	1802	1802	0
136	20231213	170500	111833791	1802	1802	1802	1802	0
137	20231213	170400	111833791	1802	1802	1802	1802	0
138	20231213	170300	111833791	1802	1802	1802	1802	0
139	20231213	170200	111833791	1802	1802	1802	1802	0
140	20231213	170100	111833791	1802	1802	1802	1802	0
141	20231213	170000	111833791	1802	1802	1802	1802	0
142	20231213	165900	111833791	1802	1802	1802	1802	0
143	20231213	165800	111833791	1802	1802	1802	1802	0
144	20231213	165700	111833791	1802	1802	1802	1802	0
145	20231213	165600	111833791	1802	1802	1802	1802	0
146	20231213	165500	111833791	1802	1802	1802	1802	0
147	20231213	165400	111833791	1802	1802	1802	1802	0
148	20231213	165300	111833791	1802	1802	1802	1802	0
149	20231213	165200	111833791	1802	1802	1802	1802	0
150	20231213	165100	111833791	1802	1802	1802	1802	0
151	20231213	165000	111833791	1802	1802	1802	1802	0
152	20231213	164900	111833791	1802	1802	1802	1802	920
153	20231213	164800	111833791	1802	1802	1802	1802	0
154	20231213	164700	111833791	1802	1802	1802	1802	0
155	20231213	164600	111833791	1802	1802	1802	1802	0
156	20231213	164500	111833791	1802	1802	1802	1802	0
157	20231213	164400	111833791	1802	1802	1802	1802	0
158	20231213	164300	111833791	1802	1802	1802	1802	0
159	20231213	164200	111833791	1802	1802	1802	1802	0
160	20231213	164100	111833791	1802	1802	1802	1802	0
161	20231213	164000	111833791	1802	1802	1802	1802	0
162	20231213	163900	111833791	1802	1802	1802	1802	0
163	20231213	163800	111833791	1802	1802	1802	1802	0
164	20231213	163700	111833791	1802	1802	1802	1802	0
165	20231213	163600	111833791	1802	1802	1802	1802	0
166	20231213	163500	111833791	1802	1802	1802	1802	0
167	20231213	163400	111833791	1802	1802	1802	1802	0
168	20231213	163300	111833791	1802	1802	1802	1802	0
169	20231213	163200	111833791	1802	1802	1802	1802	0
170	20231213	163100	111833791	1802	1802	1802	1802	0
171	20231213	163000	111833791	1802	1802	1802	1802	0
172	20231213	162900	111833791	1802	1802	1802	1802	0
173	20231213	162800	111833791	1802	1802	1802	1802	0
174	20231213	162700	111833791	1802	1802	1802	1802	0
175	20231213	162600	111833791	1802	1802	1802	1802	0
176	20231213	162500	111833791	1802	1802	1802	1802	0
177	20231213	162400	111833791	1802	1802	1802	1802	0
178	20231213	162300	111833791	1802	1802	1802	1802	0
179	20231213	162200	111833791	1802	1802	1802	1802	0
180	20231213	162100	111833791	1802	1802	1802	1802	0
181	20231213	162000	111833791	1802	1802	1802	1802	0
182	20231213	161900	111833791	1802	1802	1802	1802	920
183	20231213	161800	111833791	1802	1802	1802	1802	0
184	20231213	161700	111833791	1802	1802	1802	1802	0
185	20231213	161600	111833791	1802	1802	1802	1802	0
186	20231213	161500	111833791	1802	1802	1802	1802	0
187	20231213	161400	111833791	1802	1802	1802	1802	0
188	20231213	161300	111833791	1802	1802	1802	1802	0
189	20231213	161200	111833791	1802	1802	1802	1802	0
190	20231213	161100	111833791	1802	1802	1802	1802	0
191	20231213	161000	111833791	1802	1802	1802	1802	0
192	20231213	160900	111833791	1802	1802	1802	1802	0
193	20231213	160800	111833791	1802	1802	1802	1802	0
194	20231213	160700	111833791	1802	1802	1802	1802	0
195	20231213	160600	111833791	1802	1802	1802	1802	0
196	20231213	160500	111833791	1802	1802	1802	1802	0
197	20231213	160400	111833791	1802	1802	1802	1802	0
198	20231213	160300	111833791	1802	1802	1802	1802	0
199	20231213	160200	111833791	1802	1802	1802	1802	0
200	20231213	160100	111833791	1802	1802	1802	1802	0
201	20231213	160000	111833791	1802	1802	1802	1802	0
202	20231213	155900	111833791	1802	1802	1802	1802	0
203	20231213	155800	111833791	1802	1802	1802	1802	0
204	20231213	155700	111833791	1802	1802	1802	1802	0
205	20231213	155600	111833791	1802	1802	1802	1802	0
206	20231213	155500	111833791	1802	1802	1802	1802	0
207	20231213	155400	111833791	1802	1802	1802	1802	0
208	20231213	155300	111833791	1802	1802	1802	1802	0
209	20231213	155200	111833791	1802	1802	1802	1802	0
210	20231213	155100	111833791	1802	1802	1802	1802	0
211	20231213	155000	111833791	1802	1802	1802	1802	0
212	20231213	154900	111833791	1802	1802	1802	1802	920
213	20231213	154800	111833791	1802	1802	1802	1802	0
214	20231213	154700	111833791	1802	1802	1802	1802	0
215	20231213	154600	111833791	1802	1802	1802	1802	0
216	20231213	154500	111833791	1802	1802	1802	1802	0
217	20231213	154400	111833791	1802	1802	1802	1802	0
218	20231213	154300	111833791	1802	1802	1802	1802	0
219	20231213	154200	111833791	1802	1802	1802	1802	0
220	20231213	154100	111833791	1802	1802	1802	1802	0
221	20231213	154000	111833791	1802	1802	1802	1802	0
222	20231213	153900	111833791	1802	1802	1802	1802	0
223	20231213	153800	111833791	1802	1802	1802	1802	0
224	20231213	153700	111833791	1802	1802	1802	1802	0
225	20231213	153600	111833791	1802	1802	1802	1802	0
226	20231213	153500	111833791	1802	1802	1802	1802	0
227	20231213	153400	111833791	1802	1802	1802	1802	0
228	20231213	153300	111833791	1802	1802	1802	1802	0
229	20231213	153200	111833791	1802	1802	1802	1802	0
230	20231213	153100	111833791	1802	1802	1802	1802	0
231	20231213	153000	111833791	1802	1802	1802	1802	920
232	20231213	152900	110175951	1809	1809	1809	1809	0
233	20231213	152800	110175951	1809	1809	1809	1809	0
234	20231213	152700	110175951	1809	1809	1809	1809	0
235	20231213	152600	110175951	1809	1809	1809	1809	0
236	20231213	152500	110175951	1809	1809	1809	1809	0
237	20231213	152400	110175951	1809	1809	1809	1809	0
238	20231213	152300	110175951	1809	1809	1809	1809	0
239	20231213	152200	110175951	1809	1809	1809	1809	0
240	20231213	152100	110175951	1809	1809	1809	1809	0
241	20231213	152000	110175951	1809	1809	1809	1809	0
242	20231213	151900	110175951	1809	1800	1809	1800	130
243	20231213	151800	109941915	1800	1800	1800	1800	0
244	20231213	151700	109941915	1800	1800	1800	1800	22
245	20231213	151600	109902315	1800	1800	1800	1800	11
246	20231213	151500	109882515	1800	1799	1800	1799	20
247	20231213	151400	109846531	1797	1797	1797	1797	20
248	20231213	151300	109810591	1799	1799	1799	1799	0
249	20231213	151200	109810591	1799	1799	1799	1797	1344
250	20231213	151100	107393459	1799	1799	1799	1799	2
251	20231213	151000	107389861	1797	1797	1797	1797	1363
252	20231213	150900	104940550	1798	1798	1798	1798	367
253	20231213	150800	104280684	1799	1799	1799	1799	99
254	20231213	150700	104102583	1800	1800	1800	1800	0
255	20231213	150600	104102583	1800	1800	1800	1799	6
256	20231213	150500	104091784	1799	1799	1799	1799	0
257	20231213	150400	104091784	1799	1799	1799	1799	50
258	20231213	150300	104001834	1800	1800	1800	1800	0
259	20231213	150200	104001834	1800	1800	1800	1800	1
260	20231213	150100	104000034	1799	1799	1799	1799	22
261	20231213	150000	103960456	1800	1800	1800	1800	0
262	20231213	145900	103960456	1800	1800	1800	1800	0
263	20231213	145800	103960456	1800	1800	1800	1800	0
264	20231213	145700	103960456	1800	1800	1800	1800	1
265	20231213	145600	103958656	1798	1798	1798	1798	1382
266	20231213	145500	101473820	1802	1802	1802	1802	0
267	20231213	145400	101473820	1802	1802	1802	1802	1
268	20231213	145300	101472018	1798	1798	1798	1798	18
269	20231213	145200	101439654	1798	1798	1798	1798	15
270	20231213	145100	101412684	1802	1802	1802	1802	0
271	20231213	145000	101412684	1802	1802	1802	1802	59
272	20231213	144900	101306366	1803	1803	1803	1803	0
273	20231213	144800	101306366	1803	1803	1803	1803	0
274	20231213	144700	101306366	1803	1803	1803	1803	0
275	20231213	144600	101306366	1803	1803	1803	1803	0
276	20231213	144500	101306366	1803	1803	1803	1803	0
277	20231213	144400	101306366	1803	1803	1803	1803	0
278	20231213	144300	101306366	1803	1803	1803	1803	0
279	20231213	144200	101306366	1803	1798	1803	1798	107
280	20231213	144100	101113975	1798	1798	1798	1798	0
281	20231213	144000	101113975	1798	1798	1798	1798	860
282	20231213	143900	99567695	1798	1798	1798	1798	30
283	20231213	143800	99513755	1800	1800	1800	1800	0
284	20231213	143700	99513755	1800	1800	1800	1800	0
285	20231213	143600	99513755	1800	1800	1800	1800	0
286	20231213	143500	99513755	1800	1798	1800	1798	501
287	20231213	143400	98612955	1800	1800	1800	1800	0
288	20231213	143300	98612955	1800	1800	1800	1800	59
289	20231213	143200	98506755	1800	1800	1800	1800	1
290	20231213	143100	98504955	1797	1800	1800	1797	1501
291	20231213	143000	95807655	1797	1797	1797	1797	0
292	20231213	142900	95807655	1797	1797	1797	1797	3600
293	20231213	142800	89338455	1800	1800	1800	1800	0
294	20231213	142700	89338455	1800	1800	1800	1800	1
295	20231213	142600	89336655	1797	1797	1797	1797	500
296	20231213	142500	88438155	1797	1800	1800	1797	421
297	20231213	142400	87681611	1799	1799	1799	1799	206
298	20231213	142300	87311017	1799	1799	1799	1799	900
299	20231213	142200	85691917	1800	1800	1800	1799	1906
300	20231213	142100	82262461	1800	1800	1800	1800	70
301	20231213	142000	82136461	1800	1804	1804	1800	10051
302	20231213	141900	64035781	1801	1801	1801	1801	0
303	20231213	141800	64035781	1801	1804	1804	1801	471
304	20231213	141700	63187345	1804	1804	1804	1804	0
305	20231213	141600	63187345	1804	1804	1804	1804	0
306	20231213	141500	63187345	1804	1804	1804	1804	0
307	20231213	141400	63187345	1804	1804	1804	1804	0
308	20231213	141300	63187345	1804	1804	1804	1804	4
309	20231213	141200	63180129	1801	1801	1801	1801	1160
310	20231213	141100	61090969	1804	1804	1804	1804	0
311	20231213	141000	61090969	1804	1804	1804	1804	0
312	20231213	140900	61090969	1804	1804	1804	1804	0
313	20231213	140800	61090969	1804	1804	1804	1804	0
314	20231213	140700	61090969	1804	1804	1804	1804	0
315	20231213	140600	61090969	1804	1804	1804	1804	0
316	20231213	140500	61090969	1804	1804	1804	1804	0
317	20231213	140400	61090969	1804	1804	1804	1804	0
318	20231213	140300	61090969	1804	1804	1804	1804	0
319	20231213	140200	61090969	1804	1804	1804	1804	0
320	20231213	140100	61090969	1804	1804	1804	1804	0
321	20231213	140000	61090969	1804	1802	1804	1802	1990
322	20231213	135900	57504871	1804	1804	1804	1804	0
323	20231213	135800	57504871	1804	1804	1804	1804	0
324	20231213	135700	57504871	1804	1804	1804	1804	0
325	20231213	135600	57504871	1804	1804	1804	1804	0
326	20231213	135500	57504871	1804	1804	1804	1804	0
327	20231213	135400	57504871	1804	1804	1804	1804	0
328	20231213	135300	57504871	1804	1804	1804	1804	1
329	20231213	135200	57503067	1809	1809	1809	1809	0
330	20231213	135100	57503067	1809	1809	1809	1809	0
331	20231213	135000	57503067	1809	1809	1809	1809	0
332	20231213	134900	57503067	1809	1809	1809	1809	0
333	20231213	134800	57503067	1809	1808	1809	1808	220
334	20231213	134700	57105108	1809	1809	1809	1809	0
335	20231213	134600	57105108	1809	1809	1809	1809	0
336	20231213	134500	57105108	1809	1809	1809	1809	0
337	20231213	134400	57105108	1809	1809	1809	1809	0
338	20231213	134300	57105108	1809	1809	1809	1809	59
339	20231213	134200	56998377	1809	1809	1809	1809	0
340	20231213	134100	56998377	1809	1809	1809	1809	0
341	20231213	134000	56998377	1809	1809	1809	1809	0
342	20231213	133900	56998377	1809	1809	1809	1809	2
343	20231213	133800	56994759	1803	1803	1803	1803	0
344	20231213	133700	56994759	1803	1803	1803	1803	0
345	20231213	133600	56994759	1803	1803	1803	1803	0
346	20231213	133500	56994759	1803	1803	1803	1803	0
347	20231213	133400	56994759	1803	1803	1803	1803	0
348	20231213	133300	56994759	1803	1803	1803	1803	0
349	20231213	133200	56994759	1803	1803	1803	1803	3
350	20231213	133100	56989350	1803	1803	1803	1803	4
351	20231213	133000	56982138	1803	1803	1803	1803	0
352	20231213	132900	56982138	1803	1805	1805	1803	993
353	20231213	132800	55191429	1810	1810	1810	1810	0
354	20231213	132700	55191429	1810	1810	1810	1810	0
355	20231213	132600	55191429	1810	1810	1810	1810	59
356	20231213	132500	55084639	1810	1810	1810	1810	0
357	20231213	132400	55084639	1810	1810	1810	1810	0
358	20231213	132300	55084639	1810	1810	1810	1810	0
359	20231213	132200	55084639	1810	1810	1810	1810	0
360	20231213	132100	55084639	1810	1810	1810	1810	0
361	20231213	132000	55084639	1810	1810	1810	1810	0
362	20231213	131900	55084639	1810	1810	1810	1810	0
363	20231213	131800	55084639	1810	1803	1810	1803	2
364	20231213	131700	55081026	1803	1803	1803	1803	20
365	20231213	131600	55044966	1810	1810	1810	1810	0
366	20231213	131500	55044966	1810	1810	1810	1810	0
367	20231213	131400	55044966	1810	1810	1810	1810	0
368	20231213	131300	55044966	1810	1810	1810	1810	0
369	20231213	131200	55044966	1810	1810	1810	1810	0
370	20231213	131100	55044966	1810	1810	1810	1810	0
371	20231213	131000	55044966	1810	1810	1810	1810	0
372	20231213	130900	55044966	1810	1810	1810	1810	59
373	20231213	130800	54938176	1810	1810	1810	1810	0
374	20231213	130700	54938176	1810	1810	1810	1810	0
375	20231213	130600	54938176	1810	1810	1810	1810	0
376	20231213	130500	54938176	1810	1810	1810	1810	0
377	20231213	130400	54938176	1810	1810	1810	1810	1
378	20231213	130300	54936366	1810	1810	1810	1810	0
379	20231213	130200	54936366	1810	1810	1810	1810	0
380	20231213	130100	54936366	1810	1810	1810	1810	0
381	20231213	130000	54936366	1810	1810	1810	1810	0
382	20231213	125900	54936366	1810	1810	1810	1810	0
383	20231213	125800	54936366	1810	1810	1810	1810	0
384	20231213	125700	54936366	1810	1810	1810	1810	0
385	20231213	125600	54936366	1810	1810	1810	1810	0
386	20231213	125500	54936366	1810	1805	1810	1805	992
387	20231213	125400	53140891	1805	1805	1805	1805	7
388	20231213	125300	53128256	1805	1805	1805	1805	5
389	20231213	125200	53119231	1805	1805	1805	1805	552
390	20231213	125100	52122871	1805	1805	1805	1805	0
391	20231213	125000	52122871	1805	1810	1810	1805	7153
392	20231213	124900	39206360	1811	1811	1811	1811	1
393	20231213	124800	39204549	1810	1810	1810	1810	0
394	20231213	124700	39204549	1810	1810	1810	1810	0
395	20231213	124600	39204549	1810	1810	1810	1810	0
396	20231213	124500	39204549	1810	1810	1810	1810	1422
397	20231213	124400	36630729	1809	1809	1809	1809	0
398	20231213	124300	36630729	1809	1809	1809	1809	0
399	20231213	124200	36630729	1809	1809	1809	1809	475
400	20231213	124100	35771454	1808	1808	1808	1808	0
401	20231213	124000	35771454	1808	1808	1808	1808	0
402	20231213	123900	35771454	1808	1805	1808	1805	55
403	20231213	123800	35672044	1805	1805	1805	1805	0
404	20231213	123700	35672044	1805	1805	1805	1805	0
405	20231213	123600	35672044	1805	1805	1805	1805	180
406	20231213	123500	35347144	1809	1809	1809	1809	59
407	20231213	123400	35240413	1809	1809	1809	1809	7
408	20231213	123300	35227750	1809	1809	1809	1809	0
409	20231213	123200	35227750	1809	1809	1809	1809	0
410	20231213	123100	35227750	1809	1809	1809	1809	0
411	20231213	123000	35227750	1809	1809	1809	1809	0
412	20231213	122900	35227750	1809	1809	1809	1809	0
413	20231213	122800	35227750	1809	1809	1809	1809	0
414	20231213	122700	35227750	1809	1809	1809	1809	0
415	20231213	122600	35227750	1809	1809	1809	1809	0
416	20231213	122500	35227750	1809	1809	1809	1809	0
417	20231213	122400	35227750	1809	1809	1809	1809	0
418	20231213	122300	35227750	1809	1809	1809	1809	0
419	20231213	122200	35227750	1809	1809	1809	1809	0
420	20231213	122100	35227750	1809	1809	1809	1809	0
421	20231213	122000	35227750	1809	1809	1809	1809	0
422	20231213	121900	35227750	1809	1809	1809	1809	0
423	20231213	121800	35227750	1809	1809	1809	1809	59
424	20231213	121700	35121019	1805	1805	1805	1805	0
425	20231213	121600	35121019	1805	1805	1805	1805	0
426	20231213	121500	35121019	1805	1805	1805	1805	0
427	20231213	121400	35121019	1805	1805	1805	1805	0
428	20231213	121300	35121019	1805	1805	1805	1805	0
429	20231213	121200	35121019	1805	1805	1805	1805	516
430	20231213	121100	34189639	1810	1810	1810	1810	0
431	20231213	121000	34189639	1810	1810	1810	1810	0
432	20231213	120900	34189639	1810	1810	1810	1810	0
433	20231213	120800	34189639	1810	1810	1810	1810	0
434	20231213	120700	34189639	1810	1810	1810	1810	1
435	20231213	120600	34187829	1802	1802	1802	1802	20
436	20231213	120500	34151789	1810	1810	1810	1810	0
437	20231213	120400	34151789	1810	1810	1810	1810	1
438	20231213	120300	34149979	1802	1802	1802	1802	100
439	20231213	120200	33969779	1810	1810	1810	1810	0
440	20231213	120100	33969779	1810	1810	1810	1810	59
441	20231213	120000	33862989	1810	1810	1810	1810	0
442	20231213	115900	33862989	1810	1810	1810	1810	183
443	20231213	115800	33531759	1810	1810	1810	1810	0
444	20231213	115700	33531759	1810	1810	1810	1810	0
445	20231213	115600	33531759	1810	1810	1810	1810	0
446	20231213	115500	33531759	1810	1810	1810	1810	1
447	20231213	115400	33529949	1810	1810	1810	1810	0
448	20231213	115300	33529949	1810	1810	1810	1810	0
449	20231213	115200	33529949	1810	1810	1810	1810	0
450	20231213	115100	33529949	1810	1810	1810	1810	0
451	20231213	115000	33529949	1810	1810	1810	1810	0
452	20231213	114900	33529949	1810	1810	1810	1810	0
453	20231213	114800	33529949	1810	1810	1810	1810	0
454	20231213	114700	33529949	1810	1810	1810	1810	0
455	20231213	114600	33529949	1810	1810	1810	1810	0
456	20231213	114500	33529949	1810	1810	1810	1810	0
457	20231213	114400	33529949	1810	1810	1810	1810	59
458	20231213	114300	33423159	1810	1810	1810	1810	0
459	20231213	114200	33423159	1810	1810	1810	1810	0
460	20231213	114100	33423159	1810	1810	1810	1810	0
461	20231213	114000	33423159	1810	1810	1810	1810	0
462	20231213	113900	33423159	1810	1810	1810	1810	0
463	20231213	113800	33423159	1810	1810	1810	1810	0
464	20231213	113700	33423159	1810	1810	1810	1810	70
465	20231213	113600	33296459	1810	1810	1810	1810	1
466	20231213	113500	33294649	1810	1810	1810	1810	0
467	20231213	113400	33294649	1810	1810	1810	1810	0
468	20231213	113300	33294649	1810	1802	1810	1802	31
469	20231213	113200	33238779	1810	1810	1810	1810	0
470	20231213	113100	33238779	1810	1810	1810	1810	0
471	20231213	113000	33238779	1810	1810	1810	1810	0
472	20231213	112900	33238779	1810	1810	1810	1810	0
473	20231213	112800	33238779	1810	1810	1810	1810	1
474	20231213	112700	33236969	1801	1810	1810	1801	68
475	20231213	112600	33113970	1810	1810	1810	1810	0
476	20231213	112500	33113970	1810	1810	1810	1810	0
477	20231213	112400	33113970	1810	1810	1810	1810	0
478	20231213	112300	33113970	1810	1805	1810	1805	1233
479	20231213	112200	30888355	1805	1805	1805	1805	0
480	20231213	112100	30888355	1805	1805	1805	1805	0
481	20231213	112000	30888355	1805	1805	1805	1805	0
482	20231213	111900	30888355	1805	1805	1805	1805	0
483	20231213	111800	30888355	1805	1805	1805	1805	0
484	20231213	111700	30888355	1805	1805	1805	1805	0
485	20231213	111600	30888355	1805	1805	1805	1805	0
486	20231213	111500	30888355	1805	1805	1805	1805	0
487	20231213	111400	30888355	1805	1805	1805	1805	1
488	20231213	111300	30886550	1800	1800	1800	1800	0
489	20231213	111200	30886550	1800	1800	1800	1800	0
490	20231213	111100	30886550	1800	1800	1800	1800	878
491	20231213	111000	29306150	1804	1804	1804	1804	59
492	20231213	110900	29199714	1804	1804	1804	1804	0
493	20231213	110800	29199714	1804	1804	1804	1804	0
494	20231213	110700	29199714	1804	1804	1804	1804	0
495	20231213	110600	29199714	1804	1804	1804	1804	1
496	20231213	110500	29197910	1800	1800	1800	1800	2
497	20231213	110400	29194310	1804	1804	1804	1804	0
498	20231213	110300	29194310	1804	1804	1804	1804	0
499	20231213	110200	29194310	1804	1804	1804	1804	0
500	20231213	110100	29194310	1804	1804	1804	1804	0
501	20231213	110000	29194310	1804	1804	1804	1804	0
502	20231213	105900	29194310	1804	1804	1804	1804	0
503	20231213	105800	29194310	1804	1804	1804	1804	0
504	20231213	105700	29194310	1804	1804	1804	1800	12
505	20231213	105600	29172702	1800	1800	1800	1800	560
506	20231213	105500	28164702	1804	1804	1804	1804	0
507	20231213	105400	28164702	1804	1804	1804	1804	0
508	20231213	105300	28164702	1804	1804	1804	1804	60
509	20231213	105200	28056462	1805	1805	1805	1805	0
510	20231213	105100	28056462	1805	1805	1805	1805	0
511	20231213	105000	28056462	1805	1805	1805	1805	0
512	20231213	104900	28056462	1805	1805	1805	1805	0
513	20231213	104800	28056462	1805	1805	1805	1805	0
514	20231213	104700	28056462	1805	1805	1805	1805	0
515	20231213	104600	28056462	1805	1805	1805	1805	0
516	20231213	104500	28056462	1805	1805	1805	1805	796
517	20231213	104400	26619682	1805	1805	1805	1805	0
518	20231213	104300	26619682	1805	1805	1805	1805	0
519	20231213	104200	26619682	1805	1805	1805	1805	0
520	20231213	104100	26619682	1805	1805	1805	1805	0
521	20231213	104000	26619682	1805	1805	1805	1805	0
522	20231213	103900	26619682	1805	1805	1805	1805	0
523	20231213	103800	26619682	1805	1805	1805	1805	0
524	20231213	103700	26619682	1805	1805	1805	1805	0
525	20231213	103600	26619682	1805	1803	1805	1803	60
526	20231213	103500	26511492	1803	1803	1803	1803	0
527	20231213	103400	26511492	1803	1803	1803	1803	1
528	20231213	103300	26509689	1799	1799	1799	1799	1753
529	20231213	103200	23356042	1797	1797	1797	1797	224
530	20231213	103100	22953514	1797	1797	1797	1797	726
531	20231213	103000	21648892	1797	1797	1797	1797	264
532	20231213	102900	21174484	1798	1798	1798	1798	0
533	20231213	102800	21174484	1798	1798	1798	1798	1
534	20231213	102700	21172686	1798	1798	1798	1798	110
535	20231213	102600	20974906	1798	1798	1798	1798	10
536	20231213	102500	20956926	1798	1799	1799	1798	715
537	20231213	102400	19671256	1799	1799	1799	1799	0
538	20231213	102300	19671256	1799	1799	1799	1799	0
539	20231213	102200	19671256	1799	1799	1799	1799	2
540	20231213	102100	19667658	1799	1799	1799	1799	284
541	20231213	102000	19156742	1799	1799	1799	1799	0
542	20231213	101900	19156742	1799	1805	1805	1799	95
543	20231213	101800	18985433	1805	1805	1805	1805	0
544	20231213	101700	18985433	1805	1805	1805	1805	5
545	20231213	101600	18976408	1805	1805	1805	1805	11
546	20231213	101500	18956553	1805	1805	1805	1805	0
547	20231213	101400	18956553	1805	1805	1805	1805	0
548	20231213	101300	18956553	1805	1805	1805	1805	0
549	20231213	101200	18956553	1805	1803	1805	1803	1276
550	20231213	101100	16653481	1800	1800	1800	1800	392
551	20231213	101000	15947881	1800	1800	1800	1800	0
552	20231213	100900	15947881	1800	1800	1800	1800	0
553	20231213	100800	15947881	1800	1800	1800	1800	3
554	20231213	100700	15942481	1800	1800	1800	1800	0
555	20231213	100600	15942481	1800	1800	1800	1800	0
556	20231213	100500	15942481	1800	1801	1801	1800	2975
557	20231213	100400	10587065	1805	1805	1805	1805	1
558	20231213	100300	10585260	1803	1805	1805	1803	846
559	20231213	100200	9059254	1811	1811	1811	1811	60
560	20231213	100100	8950594	1810	1810	1810	1810	0
561	20231213	100000	8950594	1810	1810	1810	1810	0
562	20231213	095900	8950594	1810	1810	1810	1810	1
563	20231213	095800	8948784	1811	1811	1811	1811	2
564	20231213	095700	8945162	1811	1811	1811	1811	0
565	20231213	095600	8945162	1811	1811	1811	1811	12
566	20231213	095500	8923430	1811	1812	1812	1811	293
567	20231213	095400	8392707	1812	1812	1812	1812	1000
568	20231213	095300	6580707	1812	1812	1812	1812	0
569	20231213	095200	6580707	1812	1812	1812	1812	0
570	20231213	095100	6580707	1812	1812	1812	1812	0
571	20231213	095000	6580707	1812	1812	1812	1812	0
572	20231213	094900	6580707	1812	1812	1812	1812	0
573	20231213	094800	6580707	1812	1812	1812	1812	0
574	20231213	094700	6580707	1812	1812	1812	1812	0
575	20231213	094600	6580707	1812	1812	1812	1812	0
576	20231213	094500	6580707	1812	1812	1812	1812	60
577	20231213	094400	6471987	1813	1813	1813	1813	0
578	20231213	094300	6471987	1813	1813	1813	1813	0
579	20231213	094200	6471987	1813	1813	1813	1813	0
580	20231213	094100	6471987	1813	1813	1813	1813	0
581	20231213	094000	6471987	1813	1813	1813	1813	0
582	20231213	093900	6471987	1813	1813	1813	1813	1
583	20231213	093800	6470174	1813	1813	1813	1813	0
584	20231213	093700	6470174	1813	1813	1813	1813	0
585	20231213	093600	6470174	1813	1813	1813	1813	0
586	20231213	093500	6470174	1813	1813	1813	1813	0
587	20231213	093400	6470174	1813	1813	1813	1813	0
588	20231213	093300	6470174	1813	1813	1813	1813	0
589	20231213	093200	6470174	1813	1813	1813	1813	0
590	20231213	093100	6470174	1813	1809	1813	1809	1202
591	20231213	093000	4294711	1809	1809	1809	1809	0
592	20231213	092900	4294711	1809	1809	1809	1809	501
593	20231213	092800	3388402	1801	1801	1801	1801	64
594	20231213	092700	3273138	1809	1809	1809	1809	1
595	20231213	092600	3271329	1802	1802	1802	1802	272
596	20231213	092500	2781185	1802	1802	1802	1802	1000
597	20231213	092400	979185	1810	1810	1810	1810	0
598	20231213	092300	979185	1810	1810	1810	1810	7
599	20231213	092200	966515	1810	1810	1810	1810	0
600	20231213	092100	966515	1810	1810	1810	1810	1
601	20231213	092000	964705	1802	1802	1802	1802	5
602	20231213	091900	955695	1810	1810	1810	1810	0
603	20231213	091800	955695	1810	1810	1810	1810	3
604	20231213	091700	950265	1802	1802	1802	1802	119
605	20231213	091600	735827	1810	1810	1810	1810	0
606	20231213	091500	735827	1810	1810	1810	1810	0
607	20231213	091400	735827	1810	1810	1810	1810	0
608	20231213	091300	735827	1810	1810	1810	1810	0
609	20231213	091200	735827	1810	1810	1810	1810	0
610	20231213	091100	735827	1810	1810	1810	1810	1
611	20231213	091000	734017	1810	1810	1810	1810	0
612	20231213	090900	734017	1810	1810	1810	1810	0
613	20231213	090800	734017	1810	1810	1810	1810	0
614	20231213	090700	734017	1810	1810	1810	1810	0
615	20231213	090600	734017	1810	1810	1810	1810	3
616	20231213	090500	728587	1802	1802	1802	1802	0
617	20231213	090400	728587	1802	1809	1809	1802	337
618	20231213	090300	120847	1809	1809	1809	1809	0
619	20231213	090200	120847	1809	1809	1809	1809	0
620	20231213	090100	120847	1809	1809	1809	1809	0
621	20231213	090000	120847	1809	1810	1810	1803	67