KissMeData/037330/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191800	116123324	1856	1856	1856	1856	3390
3	20231220	191700	116123324	1856	1856	1856	1856	0
4	20231220	191600	116123324	1856	1856	1856	1856	0
5	20231220	191500	116123324	1856	1856	1856	1856	0
6	20231220	191400	116123324	1856	1856	1856	1856	0
7	20231220	191300	116123324	1856	1856	1856	1856	0
8	20231220	191200	116123324	1856	1856	1856	1856	0
9	20231220	191100	116123324	1856	1856	1856	1856	0
10	20231220	191000	116123324	1856	1856	1856	1856	0
11	20231220	190900	116123324	1856	1856	1856	1856	0
12	20231220	190800	116123324	1856	1856	1856	1856	0
13	20231220	190700	116123324	1856	1856	1856	1856	0
14	20231220	190600	116123324	1856	1856	1856	1856	0
15	20231220	190500	116123324	1856	1856	1856	1856	0
16	20231220	190400	116123324	1856	1856	1856	1856	0
17	20231220	190300	116123324	1856	1856	1856	1856	0
18	20231220	190200	116123324	1856	1856	1856	1856	0
19	20231220	190100	116123324	1856	1856	1856	1856	0
20	20231220	190000	116123324	1856	1856	1856	1856	0
21	20231220	185900	116123324	1856	1856	1856	1856	0
22	20231220	185800	116123324	1856	1856	1856	1856	0
23	20231220	185700	116123324	1856	1856	1856	1856	0
24	20231220	185600	116123324	1856	1856	1856	1856	0
25	20231220	185500	116123324	1856	1856	1856	1856	0
26	20231220	185400	116123324	1856	1856	1856	1856	0
27	20231220	185300	116123324	1856	1856	1856	1856	0
28	20231220	185200	116123324	1856	1856	1856	1856	0
29	20231220	185100	116123324	1856	1856	1856	1856	0
30	20231220	185000	116123324	1856	1856	1856	1856	0
31	20231220	184900	116123324	1856	1856	1856	1856	0
32	20231220	184800	116123324	1856	1856	1856	1856	3390
33	20231220	184700	116123324	1856	1856	1856	1856	0
34	20231220	184600	116123324	1856	1856	1856	1856	0
35	20231220	184500	116123324	1856	1856	1856	1856	0
36	20231220	184400	116123324	1856	1856	1856	1856	0
37	20231220	184300	116123324	1856	1856	1856	1856	0
38	20231220	184200	116123324	1856	1856	1856	1856	0
39	20231220	184100	116123324	1856	1856	1856	1856	0
40	20231220	184000	116123324	1856	1856	1856	1856	0
41	20231220	183900	116123324	1856	1856	1856	1856	0
42	20231220	183800	116123324	1856	1856	1856	1856	0
43	20231220	183700	116123324	1856	1856	1856	1856	0
44	20231220	183600	116123324	1856	1856	1856	1856	0
45	20231220	183500	116123324	1856	1856	1856	1856	0
46	20231220	183400	116123324	1856	1856	1856	1856	0
47	20231220	183300	116123324	1856	1856	1856	1856	0
48	20231220	183200	116123324	1856	1856	1856	1856	0
49	20231220	183100	116123324	1856	1856	1856	1856	0
50	20231220	183000	116123324	1856	1856	1856	1856	0
51	20231220	182900	116123324	1856	1856	1856	1856	0
52	20231220	182800	116123324	1856	1856	1856	1856	0
53	20231220	182700	116123324	1856	1856	1856	1856	0
54	20231220	182600	116123324	1856	1856	1856	1856	0
55	20231220	182500	116123324	1856	1856	1856	1856	0
56	20231220	182400	116123324	1856	1856	1856	1856	0
57	20231220	182300	116123324	1856	1856	1856	1856	0
58	20231220	182200	116123324	1856	1856	1856	1856	0
59	20231220	182100	116123324	1856	1856	1856	1856	0
60	20231220	182000	116123324	1856	1856	1856	1856	0
61	20231220	181900	116123324	1856	1856	1856	1856	0
62	20231220	181800	116123324	1856	1856	1856	1856	3390
63	20231220	181700	116123324	1856	1856	1856	1856	0
64	20231220	181600	116123324	1856	1856	1856	1856	0
65	20231220	181500	116123324	1856	1856	1856	1856	0
66	20231220	181400	116123324	1856	1856	1856	1856	0
67	20231220	181300	116123324	1856	1856	1856	1856	0
68	20231220	181200	116123324	1856	1856	1856	1856	0
69	20231220	181100	116123324	1856	1856	1856	1856	0
70	20231220	181000	116123324	1856	1856	1856	1856	0
71	20231220	180900	116123324	1856	1856	1856	1856	0
72	20231220	180800	116123324	1856	1856	1856	1856	0
73	20231220	180700	116123324	1856	1856	1856	1856	0
74	20231220	180600	116123324	1856	1856	1856	1856	0
75	20231220	180500	116123324	1856	1856	1856	1856	0
76	20231220	180400	116123324	1856	1856	1856	1856	0
77	20231220	180300	116123324	1856	1856	1856	1856	0
78	20231220	180200	116123324	1856	1856	1856	1856	0
79	20231220	180100	116123324	1856	1856	1856	1856	0
80	20231220	180000	116123324	1856	1856	1856	1856	0
81	20231220	175900	116123324	1856	1856	1856	1856	0
82	20231220	175800	116123324	1856	1856	1856	1856	0
83	20231220	175700	116123324	1856	1856	1856	1856	0
84	20231220	175600	116123324	1856	1856	1856	1856	0
85	20231220	175500	116123324	1856	1856	1856	1856	0
86	20231220	175400	116123324	1856	1856	1856	1856	0
87	20231220	175300	116123324	1856	1856	1856	1856	0
88	20231220	175200	116123324	1856	1856	1856	1856	0
89	20231220	175100	116123324	1856	1856	1856	1856	0
90	20231220	175000	116123324	1856	1856	1856	1856	0
91	20231220	174900	116123324	1856	1856	1856	1856	0
92	20231220	174800	116123324	1856	1856	1856	1856	3390
93	20231220	174700	116123324	1856	1856	1856	1856	0
94	20231220	174600	116123324	1856	1856	1856	1856	0
95	20231220	174500	116123324	1856	1856	1856	1856	0
96	20231220	174400	116123324	1856	1856	1856	1856	0
97	20231220	174300	116123324	1856	1856	1856	1856	0
98	20231220	174200	116123324	1856	1856	1856	1856	0
99	20231220	174100	116123324	1856	1856	1856	1856	0
100	20231220	174000	116123324	1856	1856	1856	1856	0
101	20231220	173900	116123324	1856	1856	1856	1856	0
102	20231220	173800	116123324	1856	1856	1856	1856	0
103	20231220	173700	116123324	1856	1856	1856	1856	0
104	20231220	173600	116123324	1856	1856	1856	1856	0
105	20231220	173500	116123324	1856	1856	1856	1856	0
106	20231220	173400	116123324	1856	1856	1856	1856	0
107	20231220	173300	116123324	1856	1856	1856	1856	0
108	20231220	173200	116123324	1856	1856	1856	1856	0
109	20231220	173100	116123324	1856	1856	1856	1856	0
110	20231220	173000	116123324	1856	1856	1856	1856	0
111	20231220	172900	116123324	1856	1856	1856	1856	0
112	20231220	172800	116123324	1856	1856	1856	1856	0
113	20231220	172700	116123324	1856	1856	1856	1856	0
114	20231220	172600	116123324	1856	1856	1856	1856	0
115	20231220	172500	116123324	1856	1856	1856	1856	0
116	20231220	172400	116123324	1856	1856	1856	1856	0
117	20231220	172300	116123324	1856	1856	1856	1856	0
118	20231220	172200	116123324	1856	1856	1856	1856	0
119	20231220	172100	116123324	1856	1856	1856	1856	0
120	20231220	172000	116123324	1856	1856	1856	1856	0
121	20231220	171900	116123324	1856	1856	1856	1856	0
122	20231220	171800	116123324	1856	1856	1856	1856	3390
123	20231220	171700	116123324	1856	1856	1856	1856	0
124	20231220	171600	116123324	1856	1856	1856	1856	0
125	20231220	171500	116123324	1856	1856	1856	1856	0
126	20231220	171400	116123324	1856	1856	1856	1856	0
127	20231220	171300	116123324	1856	1856	1856	1856	0
128	20231220	171200	116123324	1856	1856	1856	1856	0
129	20231220	171100	116123324	1856	1856	1856	1856	0
130	20231220	171000	116123324	1856	1856	1856	1856	0
131	20231220	170900	116123324	1856	1856	1856	1856	0
132	20231220	170800	116123324	1856	1856	1856	1856	0
133	20231220	170700	116123324	1856	1856	1856	1856	0
134	20231220	170600	116123324	1856	1856	1856	1856	0
135	20231220	170500	116123324	1856	1856	1856	1856	0
136	20231220	170400	116123324	1856	1856	1856	1856	0
137	20231220	170300	116123324	1856	1856	1856	1856	0
138	20231220	170200	116123324	1856	1856	1856	1856	0
139	20231220	170100	116123324	1856	1856	1856	1856	0
140	20231220	170000	116123324	1856	1856	1856	1856	0
141	20231220	165900	116123324	1856	1856	1856	1856	0
142	20231220	165800	116123324	1856	1856	1856	1856	0
143	20231220	165700	116123324	1856	1856	1856	1856	0
144	20231220	165600	116123324	1856	1856	1856	1856	0
145	20231220	165500	116123324	1856	1856	1856	1856	0
146	20231220	165400	116123324	1856	1856	1856	1856	0
147	20231220	165300	116123324	1856	1856	1856	1856	0
148	20231220	165200	116123324	1856	1856	1856	1856	0
149	20231220	165100	116123324	1856	1856	1856	1856	0
150	20231220	165000	116123324	1856	1856	1856	1856	0
151	20231220	164900	116123324	1856	1856	1856	1856	0
152	20231220	164800	116123324	1856	1856	1856	1856	3390
153	20231220	164700	116123324	1856	1856	1856	1856	0
154	20231220	164600	116123324	1856	1856	1856	1856	0
155	20231220	164500	116123324	1856	1856	1856	1856	0
156	20231220	164400	116123324	1856	1856	1856	1856	0
157	20231220	164300	116123324	1856	1856	1856	1856	0
158	20231220	164200	116123324	1856	1856	1856	1856	0
159	20231220	164100	116123324	1856	1856	1856	1856	0
160	20231220	164000	116123324	1856	1856	1856	1856	0
161	20231220	163900	116123324	1856	1856	1856	1856	0
162	20231220	163800	116123324	1856	1856	1856	1856	0
163	20231220	163700	116123324	1856	1856	1856	1856	0
164	20231220	163600	116123324	1856	1856	1856	1856	0
165	20231220	163500	116123324	1856	1856	1856	1856	0
166	20231220	163400	116123324	1856	1856	1856	1856	0
167	20231220	163300	116123324	1856	1856	1856	1856	0
168	20231220	163200	116123324	1856	1856	1856	1856	0
169	20231220	163100	116123324	1856	1856	1856	1856	0
170	20231220	163000	116123324	1856	1856	1856	1856	0
171	20231220	162900	116123324	1856	1856	1856	1856	0
172	20231220	162800	116123324	1856	1856	1856	1856	0
173	20231220	162700	116123324	1856	1856	1856	1856	0
174	20231220	162600	116123324	1856	1856	1856	1856	0
175	20231220	162500	116123324	1856	1856	1856	1856	0
176	20231220	162400	116123324	1856	1856	1856	1856	0
177	20231220	162300	116123324	1856	1856	1856	1856	0
178	20231220	162200	116123324	1856	1856	1856	1856	0
179	20231220	162100	116123324	1856	1856	1856	1856	0
180	20231220	162000	116123324	1856	1856	1856	1856	0
181	20231220	161900	116123324	1856	1856	1856	1856	0
182	20231220	161800	116123324	1856	1856	1856	1856	3390
183	20231220	161700	116123324	1856	1856	1856	1856	0
184	20231220	161600	116123324	1856	1856	1856	1856	0
185	20231220	161500	116123324	1856	1856	1856	1856	0
186	20231220	161400	116123324	1856	1856	1856	1856	0
187	20231220	161300	116123324	1856	1856	1856	1856	0
188	20231220	161200	116123324	1856	1856	1856	1856	0
189	20231220	161100	116123324	1856	1856	1856	1856	0
190	20231220	161000	116123324	1856	1856	1856	1856	0
191	20231220	160900	116123324	1856	1856	1856	1856	0
192	20231220	160800	116123324	1856	1856	1856	1856	0
193	20231220	160700	116123324	1856	1856	1856	1856	0
194	20231220	160600	116123324	1856	1856	1856	1856	0
195	20231220	160500	116123324	1856	1856	1856	1856	0
196	20231220	160400	116123324	1856	1856	1856	1856	0
197	20231220	160300	116123324	1856	1856	1856	1856	0
198	20231220	160200	116123324	1856	1856	1856	1856	0
199	20231220	160100	116123324	1856	1856	1856	1856	0
200	20231220	160000	116123324	1856	1856	1856	1856	0
201	20231220	155900	116123324	1856	1856	1856	1856	0
202	20231220	155800	116123324	1856	1856	1856	1856	0
203	20231220	155700	116123324	1856	1856	1856	1856	0
204	20231220	155600	116123324	1856	1856	1856	1856	0
205	20231220	155500	116123324	1856	1856	1856	1856	0
206	20231220	155400	116123324	1856	1856	1856	1856	0
207	20231220	155300	116123324	1856	1856	1856	1856	0
208	20231220	155200	116123324	1856	1856	1856	1856	0
209	20231220	155100	116123324	1856	1856	1856	1856	0
210	20231220	155000	116123324	1856	1856	1856	1856	0
211	20231220	154900	116123324	1856	1856	1856	1856	0
212	20231220	154800	116123324	1856	1856	1856	1856	3390
213	20231220	154700	116123324	1856	1856	1856	1856	0
214	20231220	154600	116123324	1856	1856	1856	1856	0
215	20231220	154500	116123324	1856	1856	1856	1856	0
216	20231220	154400	116123324	1856	1856	1856	1856	0
217	20231220	154300	116123324	1856	1856	1856	1856	0
218	20231220	154200	116123324	1856	1856	1856	1856	0
219	20231220	154100	116123324	1856	1856	1856	1856	0
220	20231220	154000	116123324	1856	1856	1856	1856	0
221	20231220	153900	116123324	1856	1856	1856	1856	0
222	20231220	153800	116123324	1856	1856	1856	1856	0
223	20231220	153700	116123324	1856	1856	1856	1856	0
224	20231220	153600	116123324	1856	1856	1856	1856	0
225	20231220	153500	116123324	1856	1856	1856	1856	0
226	20231220	153400	116123324	1856	1856	1856	1856	0
227	20231220	153300	116123324	1856	1856	1856	1856	0
228	20231220	153200	116123324	1856	1856	1856	1856	0
229	20231220	153100	116123324	1856	1856	1856	1856	0
230	20231220	153000	116123324	1856	1856	1856	1856	3390
231	20231220	152900	109831484	1856	1856	1856	1856	0
232	20231220	152800	109831484	1856	1856	1856	1856	0
233	20231220	152700	109831484	1856	1856	1856	1856	0
234	20231220	152600	109831484	1856	1856	1856	1856	0
235	20231220	152500	109831484	1856	1856	1856	1856	0
236	20231220	152400	109831484	1856	1856	1856	1856	0
237	20231220	152300	109831484	1856	1856	1856	1856	0
238	20231220	152200	109831484	1856	1856	1856	1856	0
239	20231220	152100	109831484	1856	1856	1856	1856	0
240	20231220	152000	109831484	1856	1856	1856	1856	0
241	20231220	151900	109831484	1856	1856	1856	1856	0
242	20231220	151800	109831484	1856	1856	1856	1856	5
243	20231220	151700	109822204	1856	1856	1856	1856	100
244	20231220	151600	109636604	1856	1856	1856	1856	0
245	20231220	151500	109636604	1856	1856	1856	1856	5
246	20231220	151400	109627324	1856	1855	1856	1855	1857
247	20231220	151300	106182320	1854	1853	1854	1853	2102
248	20231220	151200	102285314	1853	1853	1853	1853	30
249	20231220	151100	102229724	1853	1853	1853	1853	0
250	20231220	151000	102229724	1853	1853	1853	1853	0
251	20231220	150900	102229724	1853	1853	1853	1853	27
252	20231220	150800	102179693	1854	1854	1854	1854	0
253	20231220	150700	102179693	1854	1854	1854	1854	0
254	20231220	150600	102179693	1854	1854	1854	1854	0
255	20231220	150500	102179693	1854	1854	1854	1854	0
256	20231220	150400	102179693	1854	1854	1854	1854	50
257	20231220	150300	102086993	1854	1854	1854	1854	1
258	20231220	150200	102085139	1849	1849	1849	1849	1
259	20231220	150100	102083290	1849	1849	1849	1849	60
260	20231220	150000	101972350	1855	1855	1855	1855	0
261	20231220	145900	101972350	1855	1855	1855	1855	0
262	20231220	145800	101972350	1855	1855	1855	1855	4
263	20231220	145700	101964930	1855	1855	1855	1855	0
264	20231220	145600	101964930	1855	1855	1855	1855	0
265	20231220	145500	101964930	1855	1855	1855	1855	0
266	20231220	145400	101964930	1855	1855	1855	1855	0
267	20231220	145300	101964930	1855	1855	1855	1855	0
268	20231220	145200	101964930	1855	1855	1855	1855	0
269	20231220	145100	101964930	1855	1855	1855	1855	0
270	20231220	145000	101964930	1855	1855	1855	1855	0
271	20231220	144900	101964930	1855	1855	1855	1855	0
272	20231220	144800	101964930	1855	1855	1855	1855	0
273	20231220	144700	101964930	1855	1855	1855	1855	0
274	20231220	144600	101964930	1855	1855	1855	1855	0
275	20231220	144500	101964930	1855	1855	1855	1855	0
276	20231220	144400	101964930	1855	1855	1855	1855	1
277	20231220	144300	101963075	1855	1855	1855	1855	86
278	20231220	144200	101803545	1855	1855	1855	1855	0
279	20231220	144100	101803545	1855	1855	1855	1855	0
280	20231220	144000	101803545	1855	1855	1855	1855	1
281	20231220	143900	101801690	1854	1855	1855	1854	31
282	20231220	143800	101744215	1854	1854	1854	1854	120
283	20231220	143700	101521735	1854	1854	1854	1854	0
284	20231220	143600	101521735	1854	1854	1854	1854	0
285	20231220	143500	101521735	1854	1854	1854	1854	0
286	20231220	143400	101521735	1854	1854	1854	1854	0
287	20231220	143300	101521735	1854	1854	1854	1854	0
288	20231220	143200	101521735	1854	1854	1854	1854	0
289	20231220	143100	101521735	1854	1854	1854	1854	0
290	20231220	143000	101521735	1854	1854	1854	1854	0
291	20231220	142900	101521735	1854	1854	1854	1854	0
292	20231220	142800	101521735	1854	1854	1854	1854	0
293	20231220	142700	101521735	1854	1854	1854	1854	0
294	20231220	142600	101521735	1854	1854	1854	1854	0
295	20231220	142500	101521735	1854	1854	1854	1854	0
296	20231220	142400	101521735	1854	1853	1854	1853	5
297	20231220	142300	101512468	1845	1853	1853	1845	5125
298	20231220	142200	92046643	1852	1852	1852	1852	52
299	20231220	142100	91950339	1852	1852	1852	1852	30
300	20231220	142000	91894779	1853	1853	1853	1853	1
301	20231220	141900	91892926	1850	1850	1850	1850	0
302	20231220	141800	91892926	1850	1850	1850	1850	0
303	20231220	141700	91892926	1850	1850	1850	1850	40
304	20231220	141600	91818926	1852	1852	1852	1852	0
305	20231220	141500	91818926	1852	1852	1852	1852	0
306	20231220	141400	91818926	1852	1852	1852	1852	873
307	20231220	141300	90202130	1852	1852	1852	1852	0
308	20231220	141200	90202130	1852	1852	1852	1852	0
309	20231220	141100	90202130	1852	1852	1852	1852	0
310	20231220	141000	90202130	1852	1852	1852	1852	0
311	20231220	140900	90202130	1852	1852	1852	1852	0
312	20231220	140800	90202130	1852	1852	1852	1852	0
313	20231220	140700	90202130	1852	1852	1852	1852	0
314	20231220	140600	90202130	1852	1851	1852	1851	500
315	20231220	140500	89276175	1852	1852	1852	1852	0
316	20231220	140400	89276175	1852	1852	1852	1852	0
317	20231220	140300	89276175	1852	1852	1852	1852	0
318	20231220	140200	89276175	1852	1852	1852	1852	0
319	20231220	140100	89276175	1852	1852	1852	1852	0
320	20231220	140000	89276175	1852	1852	1852	1852	0
321	20231220	135900	89276175	1852	1852	1852	1852	0
322	20231220	135800	89276175	1852	1852	1852	1852	1
323	20231220	135700	89274323	1847	1848	1848	1847	2000
324	20231220	135600	85580195	1852	1852	1852	1852	0
325	20231220	135500	85580195	1852	1852	1852	1852	0
326	20231220	135400	85580195	1852	1852	1852	1852	0
327	20231220	135300	85580195	1852	1852	1852	1852	1000
328	20231220	135200	83728195	1852	1850	1852	1850	2385
329	20231220	135100	79314869	1849	1849	1849	1849	0
330	20231220	135000	79314869	1849	1849	1849	1849	500
331	20231220	134900	78390369	1849	1848	1849	1848	502
332	20231220	134800	77462173	1848	1848	1848	1848	18
333	20231220	134700	77428909	1849	1849	1849	1849	0
334	20231220	134600	77428909	1849	1849	1849	1849	0
335	20231220	134500	77428909	1849	1849	1849	1849	0
336	20231220	134400	77428909	1849	1849	1849	1849	0
337	20231220	134300	77428909	1849	1849	1849	1849	0
338	20231220	134200	77428909	1849	1849	1849	1849	20
339	20231220	134100	77391929	1849	1849	1849	1849	0
340	20231220	134000	77391929	1849	1849	1849	1849	0
341	20231220	133900	77391929	1849	1849	1849	1849	0
342	20231220	133800	77391929	1849	1849	1849	1849	0
343	20231220	133700	77391929	1849	1849	1849	1849	11
344	20231220	133600	77371590	1849	1849	1849	1849	0
345	20231220	133500	77371590	1849	1849	1849	1849	0
346	20231220	133400	77371590	1849	1849	1849	1849	450
347	20231220	133300	76539540	1847	1847	1847	1847	861
348	20231220	133200	74949273	1847	1847	1847	1847	0
349	20231220	133100	74949273	1847	1847	1847	1847	0
350	20231220	133000	74949273	1847	1847	1847	1847	0
351	20231220	132900	74949273	1847	1847	1847	1847	0
352	20231220	132800	74949273	1847	1847	1847	1847	0
353	20231220	132700	74949273	1847	1847	1847	1847	0
354	20231220	132600	74949273	1847	1847	1847	1847	0
355	20231220	132500	74949273	1847	1847	1847	1847	1
356	20231220	132400	74947426	1843	1843	1843	1843	0
357	20231220	132300	74947426	1843	1843	1843	1843	0
358	20231220	132200	74947426	1843	1843	1843	1843	0
359	20231220	132100	74947426	1843	1843	1843	1843	0
360	20231220	132000	74947426	1843	1843	1843	1843	0
361	20231220	131900	74947426	1843	1843	1843	1843	0
362	20231220	131800	74947426	1843	1843	1843	1843	0
363	20231220	131700	74947426	1843	1843	1843	1843	0
364	20231220	131600	74947426	1843	1845	1847	1843	1709
365	20231220	131500	71797521	1846	1846	1846	1846	308
366	20231220	131400	71228953	1846	1846	1846	1846	0
367	20231220	131300	71228953	1846	1846	1846	1846	0
368	20231220	131200	71228953	1846	1846	1846	1846	1
369	20231220	131100	71227107	1845	1846	1846	1845	1021
370	20231220	131000	69342362	1846	1846	1846	1846	0
371	20231220	130900	69342362	1846	1846	1846	1846	1
372	20231220	130800	69340516	1846	1846	1846	1846	1
373	20231220	130700	69338670	1845	1845	1845	1845	0
374	20231220	130600	69338670	1845	1845	1845	1845	0
375	20231220	130500	69338670	1845	1845	1845	1845	101
376	20231220	130400	69152325	1845	1845	1845	1845	10
377	20231220	130300	69133875	1841	1841	1841	1841	0
378	20231220	130200	69133875	1841	1846	1846	1841	2313
379	20231220	130100	64875637	1841	1842	1842	1841	3210
380	20231220	130000	58964921	1846	1846	1846	1846	0
381	20231220	125900	58964921	1846	1846	1846	1846	0
382	20231220	125800	58964921	1846	1846	1846	1846	10
383	20231220	125700	58946461	1847	1847	1847	1847	0
384	20231220	125600	58946461	1847	1847	1847	1847	0
385	20231220	125500	58946461	1847	1847	1847	1847	0
386	20231220	125400	58946461	1847	1847	1847	1847	0
387	20231220	125300	58946461	1847	1847	1847	1847	7
388	20231220	125200	58933532	1847	1847	1847	1847	0
389	20231220	125100	58933532	1847	1846	1847	1842	287
390	20231220	125000	58404338	1847	1847	1847	1847	0
391	20231220	124900	58404338	1847	1847	1847	1847	0
392	20231220	124800	58404338	1847	1847	1847	1847	0
393	20231220	124700	58404338	1847	1847	1847	1847	0
394	20231220	124600	58404338	1847	1847	1847	1847	0
395	20231220	124500	58404338	1847	1847	1847	1847	1
396	20231220	124400	58402491	1847	1847	1847	1847	1
397	20231220	124300	58400644	1847	1847	1847	1847	0
398	20231220	124200	58400644	1847	1847	1847	1847	1
399	20231220	124100	58398797	1846	1846	1846	1846	19
400	20231220	124000	58363723	1846	1843	1846	1842	436
401	20231220	123900	57559169	1844	1846	1846	1844	946
402	20231220	123800	55814690	1847	1847	1847	1847	0
403	20231220	123700	55814690	1847	1847	1847	1847	0
404	20231220	123600	55814690	1847	1847	1847	1847	24
405	20231220	123500	55770362	1847	1847	1847	1847	0
406	20231220	123400	55770362	1847	1848	1848	1847	372
407	20231220	123300	55083277	1848	1848	1848	1848	0
408	20231220	123200	55083277	1848	1848	1848	1848	0
409	20231220	123100	55083277	1848	1848	1848	1848	0
410	20231220	123000	55083277	1848	1848	1848	1848	0
411	20231220	122900	55083277	1848	1848	1848	1848	0
412	20231220	122800	55083277	1848	1848	1848	1848	833
413	20231220	122700	53543893	1848	1848	1848	1848	300
414	20231220	122600	52989493	1848	1848	1848	1848	0
415	20231220	122500	52989493	1848	1848	1848	1848	1
416	20231220	122400	52987645	1848	1848	1848	1848	100
417	20231220	122300	52802845	1848	1848	1848	1848	0
418	20231220	122200	52802845	1848	1848	1848	1848	0
419	20231220	122100	52802845	1848	1848	1848	1848	0
420	20231220	122000	52802845	1848	1847	1848	1847	1386
421	20231220	121900	50242237	1847	1847	1847	1847	0
422	20231220	121800	50242237	1847	1846	1847	1846	2958
423	20231220	121700	44781168	1846	1846	1846	1846	1
424	20231220	121600	44779322	1842	1842	1842	1842	5
425	20231220	121500	44770112	1846	1846	1846	1846	0
426	20231220	121400	44770112	1846	1846	1846	1846	0
427	20231220	121300	44770112	1846	1846	1846	1846	0
428	20231220	121200	44770112	1846	1846	1846	1846	0
429	20231220	121100	44770112	1846	1846	1846	1846	0
430	20231220	121000	44770112	1846	1846	1846	1846	0
431	20231220	120900	44770112	1846	1846	1846	1846	0
432	20231220	120800	44770112	1846	1841	1846	1841	435
433	20231220	120700	43968842	1841	1841	1841	1841	718
434	20231220	120600	42647004	1841	1841	1841	1841	0
435	20231220	120500	42647004	1841	1841	1841	1841	109
436	20231220	120400	42446335	1841	1841	1841	1841	613
437	20231220	120300	41317802	1842	1842	1842	1842	0
438	20231220	120200	41317802	1842	1842	1842	1842	400
439	20231220	120100	40581002	1842	1845	1845	1842	1178
440	20231220	120000	38410997	1846	1846	1846	1846	2
441	20231220	115900	38407305	1843	1846	1846	1843	127
442	20231220	115800	38173234	1846	1845	1846	1845	3
443	20231220	115700	38167698	1846	1846	1846	1845	1238
444	20231220	115600	35882386	1846	1846	1846	1846	1
445	20231220	115500	35880540	1845	1845	1845	1845	300
446	20231220	115400	35327040	1845	1845	1845	1845	0
447	20231220	115300	35327040	1845	1845	1845	1845	0
448	20231220	115200	35327040	1845	1845	1845	1845	0
449	20231220	115100	35327040	1845	1845	1845	1845	0
450	20231220	115000	35327040	1845	1845	1845	1845	1
451	20231220	114900	35325195	1842	1842	1842	1842	0
452	20231220	114800	35325195	1842	1842	1842	1842	0
453	20231220	114700	35325195	1842	1842	1842	1842	0
454	20231220	114600	35325195	1842	1842	1842	1842	0
455	20231220	114500	35325195	1842	1842	1842	1842	0
456	20231220	114400	35325195	1842	1842	1842	1842	0
457	20231220	114300	35325195	1842	1842	1842	1842	2707
458	20231220	114200	30338901	1841	1841	1841	1841	0
459	20231220	114100	30338901	1841	1842	1842	1841	390
460	20231220	114000	29620621	1842	1842	1842	1842	0
461	20231220	113900	29620621	1842	1842	1842	1842	0
462	20231220	113800	29620621	1842	1843	1843	1842	223
463	20231220	113700	29209810	1844	1844	1844	1844	0
464	20231220	113600	29209810	1844	1844	1844	1844	0
465	20231220	113500	29209810	1844	1844	1844	1844	0
466	20231220	113400	29209810	1844	1844	1844	1844	0
467	20231220	113300	29209810	1844	1844	1844	1844	1
468	20231220	113200	29207966	1844	1844	1844	1844	0
469	20231220	113100	29207966	1844	1844	1844	1844	0
470	20231220	113000	29207966	1844	1844	1844	1844	2
471	20231220	112900	29204278	1844	1845	1845	1842	1703
472	20231220	112800	26067080	1845	1845	1845	1845	0
473	20231220	112700	26067080	1845	1845	1845	1845	0
474	20231220	112600	26067080	1845	1845	1845	1845	0
475	20231220	112500	26067080	1845	1845	1845	1845	0
476	20231220	112400	26067080	1845	1845	1845	1845	0
477	20231220	112300	26067080	1845	1845	1845	1845	0
478	20231220	112200	26067080	1845	1845	1845	1845	0
479	20231220	112100	26067080	1845	1845	1845	1845	0
480	20231220	112000	26067080	1845	1845	1845	1845	0
481	20231220	111900	26067080	1845	1845	1845	1845	0
482	20231220	111800	26067080	1845	1845	1845	1845	0
483	20231220	111700	26067080	1845	1845	1845	1845	1
484	20231220	111600	26065235	1842	1842	1842	1842	0
485	20231220	111500	26065235	1842	1842	1842	1842	0
486	20231220	111400	26065235	1842	1842	1842	1842	400
487	20231220	111300	25328435	1842	1842	1842	1842	271
488	20231220	111200	24829253	1845	1845	1845	1845	103
489	20231220	111100	24639218	1842	1842	1842	1842	0
490	20231220	111000	24639218	1842	1843	1843	1842	150
491	20231220	110900	24362907	1845	1845	1845	1845	0
492	20231220	110800	24362907	1845	1845	1845	1845	172
493	20231220	110700	24045567	1845	1845	1845	1845	4
494	20231220	110600	24038187	1845	1845	1845	1845	0
495	20231220	110500	24038187	1845	1845	1845	1845	0
496	20231220	110400	24038187	1845	1845	1845	1845	0
497	20231220	110300	24038187	1845	1845	1845	1845	0
498	20231220	110200	24038187	1845	1845	1845	1845	0
499	20231220	110100	24038187	1845	1845	1845	1845	1
500	20231220	110000	24036342	1846	1846	1846	1846	1
501	20231220	105900	24034496	1846	1846	1846	1846	0
502	20231220	105800	24034496	1846	1846	1846	1846	0
503	20231220	105700	24034496	1846	1846	1846	1846	114
504	20231220	105600	23824052	1845	1845	1845	1845	57
505	20231220	105500	23718887	1845	1845	1845	1845	0
506	20231220	105400	23718887	1845	1845	1845	1845	0
507	20231220	105300	23718887	1845	1845	1845	1845	0
508	20231220	105200	23718887	1845	1845	1845	1845	0
509	20231220	105100	23718887	1845	1845	1845	1845	0
510	20231220	105000	23718887	1845	1845	1845	1845	0
511	20231220	104900	23718887	1845	1845	1845	1845	0
512	20231220	104800	23718887	1845	1845	1845	1845	2
513	20231220	104700	23715197	1846	1846	1846	1846	0
514	20231220	104600	23715197	1846	1846	1846	1846	0
515	20231220	104500	23715197	1846	1846	1846	1846	0
516	20231220	104400	23715197	1846	1846	1846	1846	0
517	20231220	104300	23715197	1846	1846	1846	1846	0
518	20231220	104200	23715197	1846	1846	1846	1846	1
519	20231220	104100	23713351	1841	1842	1842	1841	1923
520	20231220	104000	20172853	1842	1842	1842	1842	1
521	20231220	103900	20171011	1842	1842	1842	1841	254
522	20231220	103800	19703147	1842	1842	1842	1842	0
523	20231220	103700	19703147	1842	1842	1842	1842	0
524	20231220	103600	19703147	1842	1842	1842	1842	0
525	20231220	103500	19703147	1842	1842	1842	1842	0
526	20231220	103400	19703147	1842	1842	1842	1842	0
527	20231220	103300	19703147	1842	1842	1842	1842	600
528	20231220	103200	18597947	1842	1842	1842	1841	724
529	20231220	103100	17264343	1842	1845	1845	1842	659
530	20231220	103000	16049650	1845	1845	1845	1845	4
531	20231220	102900	16042270	1848	1848	1848	1848	0
532	20231220	102800	16042270	1848	1848	1848	1848	0
533	20231220	102700	16042270	1848	1848	1848	1848	0
534	20231220	102600	16042270	1848	1848	1848	1848	0
535	20231220	102500	16042270	1848	1848	1848	1848	1
536	20231220	102400	16040422	1845	1845	1845	1845	0
537	20231220	102300	16040422	1845	1845	1845	1845	1
538	20231220	102200	16038577	1848	1848	1848	1848	0
539	20231220	102100	16038577	1848	1848	1848	1848	0
540	20231220	102000	16038577	1848	1846	1848	1845	14
541	20231220	101900	16012741	1848	1848	1848	1848	0
542	20231220	101800	16012741	1848	1848	1848	1848	0
543	20231220	101700	16012741	1848	1848	1848	1848	0
544	20231220	101600	16012741	1848	1848	1848	1848	0
545	20231220	101500	16012741	1848	1848	1848	1848	0
546	20231220	101400	16012741	1848	1848	1848	1848	0
547	20231220	101300	16012741	1848	1848	1848	1848	0
548	20231220	101200	16012741	1848	1848	1848	1848	1
549	20231220	101100	16010893	1845	1845	1845	1845	78
550	20231220	101000	15866983	1845	1845	1845	1845	239
551	20231220	100900	15426028	1845	1845	1845	1845	0
552	20231220	100800	15426028	1845	1845	1845	1845	0
553	20231220	100700	15426028	1845	1845	1845	1845	0
554	20231220	100600	15426028	1845	1845	1845	1845	0
555	20231220	100500	15426028	1845	1845	1845	1845	501
556	20231220	100400	14501683	1844	1844	1844	1844	109
557	20231220	100300	14300687	1845	1845	1845	1845	0
558	20231220	100200	14300687	1845	1845	1845	1845	314
559	20231220	100100	13721357	1845	1848	1848	1845	250
560	20231220	100000	13260072	1848	1848	1848	1848	0
561	20231220	095900	13260072	1848	1848	1848	1848	0
562	20231220	095800	13260072	1848	1848	1848	1848	0
563	20231220	095700	13260072	1848	1848	1848	1848	10
564	20231220	095600	13241592	1845	1848	1848	1845	129
565	20231220	095500	13003464	1848	1848	1848	1848	2
566	20231220	095400	12999768	1848	1848	1848	1848	0
567	20231220	095300	12999768	1848	1848	1848	1848	0
568	20231220	095200	12999768	1848	1848	1848	1848	0
569	20231220	095100	12999768	1848	1848	1848	1848	10
570	20231220	095000	12981288	1848	1848	1848	1848	0
571	20231220	094900	12981288	1848	1848	1848	1848	0
572	20231220	094800	12981288	1848	1848	1848	1848	0
573	20231220	094700	12981288	1848	1848	1848	1848	2
574	20231220	094600	12977592	1848	1848	1848	1848	2
575	20231220	094500	12973896	1844	1844	1844	1843	45
576	20231220	094400	12890948	1844	1844	1844	1844	10
577	20231220	094300	12872508	1844	1846	1846	1844	508
578	20231220	094200	11935040	1849	1849	1849	1849	0
579	20231220	094100	11935040	1849	1849	1849	1849	1154
580	20231220	094000	9801294	1849	1849	1849	1849	0
581	20231220	093900	9801294	1849	1849	1849	1849	0
582	20231220	093800	9801294	1849	1849	1849	1849	0
583	20231220	093700	9801294	1849	1849	1849	1849	0
584	20231220	093600	9801294	1849	1848	1849	1848	2000
585	20231220	093500	6103448	1846	1847	1847	1846	129
586	20231220	093400	5865214	1849	1849	1849	1849	0
587	20231220	093300	5865214	1849	1848	1849	1848	126
588	20231220	093200	5632351	1849	1849	1849	1849	0
589	20231220	093100	5632351	1849	1853	1853	1849	305
590	20231220	093000	5068206	1853	1853	1853	1853	1
591	20231220	092900	5066353	1853	1853	1853	1853	0
592	20231220	092800	5066353	1853	1853	1853	1853	0
593	20231220	092700	5066353	1853	1853	1853	1853	0
594	20231220	092600	5066353	1853	1853	1853	1853	0
595	20231220	092500	5066353	1853	1853	1853	1853	0
596	20231220	092400	5066353	1853	1849	1853	1849	300
597	20231220	092300	4510879	1850	1850	1850	1850	0
598	20231220	092200	4510879	1850	1850	1850	1850	0
599	20231220	092100	4510879	1850	1850	1850	1850	0
600	20231220	092000	4510879	1850	1850	1850	1850	0
601	20231220	091900	4510879	1850	1850	1850	1850	0
602	20231220	091800	4510879	1850	1850	1850	1850	0
603	20231220	091700	4510879	1850	1850	1850	1850	0
604	20231220	091600	4510879	1850	1850	1850	1850	0
605	20231220	091500	4510879	1850	1850	1850	1850	155
606	20231220	091400	4224129	1851	1852	1854	1851	361
607	20231220	091300	3555755	1852	1852	1852	1852	40
608	20231220	091200	3481675	1854	1854	1854	1854	77
609	20231220	091100	3338917	1853	1853	1853	1853	3
610	20231220	091000	3333358	1851	1851	1851	1851	544
611	20231220	090900	2326414	1858	1858	1858	1858	65
612	20231220	090800	2205644	1855	1855	1855	1855	130
613	20231220	090700	1964494	1855	1855	1855	1855	200
614	20231220	090600	1593494	1855	1855	1855	1855	100
615	20231220	090500	1407994	1858	1858	1858	1858	0
616	20231220	090400	1407994	1858	1855	1858	1855	101
617	20231220	090300	1220636	1845	1855	1855	1845	100
618	20231220	090200	1035246	1858	1858	1858	1858	11
619	20231220	090100	1014808	1842	1855	1855	1842	31
620	20231220	090000	957316	1858	1859	1859	1842	515