KissMeData/037400/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191900	98532378	1694	1694	1694	1694	521
3	20231213	191800	98532378	1694	1694	1694	1694	0
4	20231213	191700	98532378	1694	1694	1694	1694	0
5	20231213	191600	98532378	1694	1694	1694	1694	0
6	20231213	191500	98532378	1694	1694	1694	1694	0
7	20231213	191400	98532378	1694	1694	1694	1694	0
8	20231213	191300	98532378	1694	1694	1694	1694	0
9	20231213	191200	98532378	1694	1694	1694	1694	0
10	20231213	191100	98532378	1694	1694	1694	1694	0
11	20231213	191000	98532378	1694	1694	1694	1694	0
12	20231213	190900	98532378	1694	1694	1694	1694	0
13	20231213	190800	98532378	1694	1694	1694	1694	0
14	20231213	190700	98532378	1694	1694	1694	1694	0
15	20231213	190600	98532378	1694	1694	1694	1694	0
16	20231213	190500	98532378	1694	1694	1694	1694	0
17	20231213	190400	98532378	1694	1694	1694	1694	0
18	20231213	190300	98532378	1694	1694	1694	1694	0
19	20231213	190200	98532378	1694	1694	1694	1694	0
20	20231213	190100	98532378	1694	1694	1694	1694	0
21	20231213	190000	98532378	1694	1694	1694	1694	0
22	20231213	185900	98532378	1694	1694	1694	1694	0
23	20231213	185800	98532378	1694	1694	1694	1694	0
24	20231213	185700	98532378	1694	1694	1694	1694	0
25	20231213	185600	98532378	1694	1694	1694	1694	0
26	20231213	185500	98532378	1694	1694	1694	1694	0
27	20231213	185400	98532378	1694	1694	1694	1694	0
28	20231213	185300	98532378	1694	1694	1694	1694	0
29	20231213	185200	98532378	1694	1694	1694	1694	0
30	20231213	185100	98532378	1694	1694	1694	1694	0
31	20231213	185000	98532378	1694	1694	1694	1694	0
32	20231213	184900	98532378	1694	1694	1694	1694	521
33	20231213	184800	98532378	1694	1694	1694	1694	0
34	20231213	184700	98532378	1694	1694	1694	1694	0
35	20231213	184600	98532378	1694	1694	1694	1694	0
36	20231213	184500	98532378	1694	1694	1694	1694	0
37	20231213	184400	98532378	1694	1694	1694	1694	0
38	20231213	184300	98532378	1694	1694	1694	1694	0
39	20231213	184200	98532378	1694	1694	1694	1694	0
40	20231213	184100	98532378	1694	1694	1694	1694	0
41	20231213	184000	98532378	1694	1694	1694	1694	0
42	20231213	183900	98532378	1694	1694	1694	1694	0
43	20231213	183800	98532378	1694	1694	1694	1694	0
44	20231213	183700	98532378	1694	1694	1694	1694	0
45	20231213	183600	98532378	1694	1694	1694	1694	0
46	20231213	183500	98532378	1694	1694	1694	1694	0
47	20231213	183400	98532378	1694	1694	1694	1694	0
48	20231213	183300	98532378	1694	1694	1694	1694	0
49	20231213	183200	98532378	1694	1694	1694	1694	0
50	20231213	183100	98532378	1694	1694	1694	1694	0
51	20231213	183000	98532378	1694	1694	1694	1694	0
52	20231213	182900	98532378	1694	1694	1694	1694	0
53	20231213	182800	98532378	1694	1694	1694	1694	0
54	20231213	182700	98532378	1694	1694	1694	1694	0
55	20231213	182600	98532378	1694	1694	1694	1694	0
56	20231213	182500	98532378	1694	1694	1694	1694	0
57	20231213	182400	98532378	1694	1694	1694	1694	0
58	20231213	182300	98532378	1694	1694	1694	1694	0
59	20231213	182200	98532378	1694	1694	1694	1694	0
60	20231213	182100	98532378	1694	1694	1694	1694	0
61	20231213	182000	98532378	1694	1694	1694	1694	0
62	20231213	181900	98532378	1694	1694	1694	1694	521
63	20231213	181800	98532378	1694	1694	1694	1694	0
64	20231213	181700	98532378	1694	1694	1694	1694	0
65	20231213	181600	98532378	1694	1694	1694	1694	0
66	20231213	181500	98532378	1694	1694	1694	1694	0
67	20231213	181400	98532378	1694	1694	1694	1694	0
68	20231213	181300	98532378	1694	1694	1694	1694	0
69	20231213	181200	98532378	1694	1694	1694	1694	0
70	20231213	181100	98532378	1694	1694	1694	1694	0
71	20231213	181000	98532378	1694	1694	1694	1694	0
72	20231213	180900	98532378	1694	1694	1694	1694	0
73	20231213	180800	98532378	1694	1694	1694	1694	0
74	20231213	180700	98532378	1694	1694	1694	1694	0
75	20231213	180600	98532378	1694	1694	1694	1694	0
76	20231213	180500	98532378	1694	1694	1694	1694	0
77	20231213	180400	98532378	1694	1694	1694	1694	0
78	20231213	180300	98532378	1694	1694	1694	1694	0
79	20231213	180200	98532378	1694	1694	1694	1694	0
80	20231213	180100	98532378	1694	1694	1694	1694	0
81	20231213	180000	98532378	1694	1694	1694	1694	0
82	20231213	175900	98532378	1694	1694	1694	1694	0
83	20231213	175800	98532378	1694	1694	1694	1694	0
84	20231213	175700	98532378	1694	1694	1694	1694	0
85	20231213	175600	98532378	1694	1694	1694	1694	0
86	20231213	175500	98532378	1694	1694	1694	1694	0
87	20231213	175400	98532378	1694	1694	1694	1694	0
88	20231213	175300	98532378	1694	1694	1694	1694	0
89	20231213	175200	98532378	1694	1694	1694	1694	0
90	20231213	175100	98532378	1694	1694	1694	1694	0
91	20231213	175000	98532378	1694	1694	1694	1694	0
92	20231213	174900	98532378	1694	1694	1694	1694	521
93	20231213	174800	98532378	1694	1694	1694	1694	0
94	20231213	174700	98532378	1694	1694	1694	1694	0
95	20231213	174600	98532378	1694	1694	1694	1694	0
96	20231213	174500	98532378	1694	1694	1694	1694	0
97	20231213	174400	98532378	1694	1694	1694	1694	0
98	20231213	174300	98532378	1694	1694	1694	1694	0
99	20231213	174200	98532378	1694	1694	1694	1694	0
100	20231213	174100	98532378	1694	1694	1694	1694	0
101	20231213	174000	98532378	1694	1694	1694	1694	0
102	20231213	173900	98532378	1694	1694	1694	1694	0
103	20231213	173800	98532378	1694	1694	1694	1694	0
104	20231213	173700	98532378	1694	1694	1694	1694	0
105	20231213	173600	98532378	1694	1694	1694	1694	0
106	20231213	173500	98532378	1694	1694	1694	1694	0
107	20231213	173400	98532378	1694	1694	1694	1694	0
108	20231213	173300	98532378	1694	1694	1694	1694	0
109	20231213	173200	98532378	1694	1694	1694	1694	0
110	20231213	173100	98532378	1694	1694	1694	1694	0
111	20231213	173000	98532378	1694	1694	1694	1694	0
112	20231213	172900	98532378	1694	1694	1694	1694	0
113	20231213	172800	98532378	1694	1694	1694	1694	0
114	20231213	172700	98532378	1694	1694	1694	1694	0
115	20231213	172600	98532378	1694	1694	1694	1694	0
116	20231213	172500	98532378	1694	1694	1694	1694	0
117	20231213	172400	98532378	1694	1694	1694	1694	0
118	20231213	172300	98532378	1694	1694	1694	1694	0
119	20231213	172200	98532378	1694	1694	1694	1694	0
120	20231213	172100	98532378	1694	1694	1694	1694	0
121	20231213	172000	98532378	1694	1694	1694	1694	0
122	20231213	171900	98532378	1694	1694	1694	1694	521
123	20231213	171800	98532378	1694	1694	1694	1694	0
124	20231213	171700	98532378	1694	1694	1694	1694	0
125	20231213	171600	98532378	1694	1694	1694	1694	0
126	20231213	171500	98532378	1694	1694	1694	1694	0
127	20231213	171400	98532378	1694	1694	1694	1694	0
128	20231213	171300	98532378	1694	1694	1694	1694	0
129	20231213	171200	98532378	1694	1694	1694	1694	0
130	20231213	171100	98532378	1694	1694	1694	1694	0
131	20231213	171000	98532378	1694	1694	1694	1694	0
132	20231213	170900	98532378	1694	1694	1694	1694	0
133	20231213	170800	98532378	1694	1694	1694	1694	0
134	20231213	170700	98532378	1694	1694	1694	1694	0
135	20231213	170600	98532378	1694	1694	1694	1694	0
136	20231213	170500	98532378	1694	1694	1694	1694	0
137	20231213	170400	98532378	1694	1694	1694	1694	0
138	20231213	170300	98532378	1694	1694	1694	1694	0
139	20231213	170200	98532378	1694	1694	1694	1694	0
140	20231213	170100	98532378	1694	1694	1694	1694	0
141	20231213	170000	98532378	1694	1694	1694	1694	0
142	20231213	165900	98532378	1694	1694	1694	1694	0
143	20231213	165800	98532378	1694	1694	1694	1694	0
144	20231213	165700	98532378	1694	1694	1694	1694	0
145	20231213	165600	98532378	1694	1694	1694	1694	0
146	20231213	165500	98532378	1694	1694	1694	1694	0
147	20231213	165400	98532378	1694	1694	1694	1694	0
148	20231213	165300	98532378	1694	1694	1694	1694	0
149	20231213	165200	98532378	1694	1694	1694	1694	0
150	20231213	165100	98532378	1694	1694	1694	1694	0
151	20231213	165000	98532378	1694	1694	1694	1694	0
152	20231213	164900	98532378	1694	1694	1694	1694	521
153	20231213	164800	98532378	1694	1694	1694	1694	0
154	20231213	164700	98532378	1694	1694	1694	1694	0
155	20231213	164600	98532378	1694	1694	1694	1694	0
156	20231213	164500	98532378	1694	1694	1694	1694	0
157	20231213	164400	98532378	1694	1694	1694	1694	0
158	20231213	164300	98532378	1694	1694	1694	1694	0
159	20231213	164200	98532378	1694	1694	1694	1694	0
160	20231213	164100	98532378	1694	1694	1694	1694	0
161	20231213	164000	98532378	1694	1694	1694	1694	0
162	20231213	163900	98532378	1694	1694	1694	1694	0
163	20231213	163800	98532378	1694	1694	1694	1694	0
164	20231213	163700	98532378	1694	1694	1694	1694	0
165	20231213	163600	98532378	1694	1694	1694	1694	0
166	20231213	163500	98532378	1694	1694	1694	1694	0
167	20231213	163400	98532378	1694	1694	1694	1694	0
168	20231213	163300	98532378	1694	1694	1694	1694	0
169	20231213	163200	98532378	1694	1694	1694	1694	0
170	20231213	163100	98532378	1694	1694	1694	1694	0
171	20231213	163000	98532378	1694	1694	1694	1694	0
172	20231213	162900	98532378	1694	1694	1694	1694	0
173	20231213	162800	98532378	1694	1694	1694	1694	0
174	20231213	162700	98532378	1694	1694	1694	1694	0
175	20231213	162600	98532378	1694	1694	1694	1694	0
176	20231213	162500	98532378	1694	1694	1694	1694	0
177	20231213	162400	98532378	1694	1694	1694	1694	0
178	20231213	162300	98532378	1694	1694	1694	1694	0
179	20231213	162200	98532378	1694	1694	1694	1694	0
180	20231213	162100	98532378	1694	1694	1694	1694	0
181	20231213	162000	98532378	1694	1694	1694	1694	0
182	20231213	161900	98532378	1694	1694	1694	1694	521
183	20231213	161800	98532378	1694	1694	1694	1694	0
184	20231213	161700	98532378	1694	1694	1694	1694	0
185	20231213	161600	98532378	1694	1694	1694	1694	0
186	20231213	161500	98532378	1694	1694	1694	1694	0
187	20231213	161400	98532378	1694	1694	1694	1694	0
188	20231213	161300	98532378	1694	1694	1694	1694	0
189	20231213	161200	98532378	1694	1694	1694	1694	0
190	20231213	161100	98532378	1694	1694	1694	1694	0
191	20231213	161000	98532378	1694	1694	1694	1694	0
192	20231213	160900	98532378	1694	1694	1694	1694	0
193	20231213	160800	98532378	1694	1694	1694	1694	0
194	20231213	160700	98532378	1694	1694	1694	1694	0
195	20231213	160600	98532378	1694	1694	1694	1694	0
196	20231213	160500	98532378	1694	1694	1694	1694	0
197	20231213	160400	98532378	1694	1694	1694	1694	0
198	20231213	160300	98532378	1694	1694	1694	1694	0
199	20231213	160200	98532378	1694	1694	1694	1694	0
200	20231213	160100	98532378	1694	1694	1694	1694	0
201	20231213	160000	98532378	1694	1694	1694	1694	0
202	20231213	155900	98532378	1694	1694	1694	1694	0
203	20231213	155800	98532378	1694	1694	1694	1694	0
204	20231213	155700	98532378	1694	1694	1694	1694	0
205	20231213	155600	98532378	1694	1694	1694	1694	0
206	20231213	155500	98532378	1694	1694	1694	1694	0
207	20231213	155400	98532378	1694	1694	1694	1694	0
208	20231213	155300	98532378	1694	1694	1694	1694	0
209	20231213	155200	98532378	1694	1694	1694	1694	0
210	20231213	155100	98532378	1694	1694	1694	1694	0
211	20231213	155000	98532378	1694	1694	1694	1694	0
212	20231213	154900	98532378	1694	1694	1694	1694	521
213	20231213	154800	98532378	1694	1694	1694	1694	0
214	20231213	154700	98532378	1694	1694	1694	1694	0
215	20231213	154600	98532378	1694	1694	1694	1694	0
216	20231213	154500	98532378	1694	1694	1694	1694	0
217	20231213	154400	98532378	1694	1694	1694	1694	0
218	20231213	154300	98532378	1694	1694	1694	1694	0
219	20231213	154200	98532378	1694	1694	1694	1694	0
220	20231213	154100	98532378	1694	1694	1694	1694	0
221	20231213	154000	98532378	1694	1694	1694	1694	0
222	20231213	153900	98532378	1694	1694	1694	1694	0
223	20231213	153800	98532378	1694	1694	1694	1694	0
224	20231213	153700	98532378	1694	1694	1694	1694	0
225	20231213	153600	98532378	1694	1694	1694	1694	0
226	20231213	153500	98532378	1694	1694	1694	1694	0
227	20231213	153400	98532378	1694	1694	1694	1694	0
228	20231213	153300	98532378	1694	1694	1694	1694	0
229	20231213	153200	98532378	1694	1694	1694	1694	0
230	20231213	153100	98532378	1694	1694	1694	1694	0
231	20231213	153000	98532378	1694	1694	1694	1694	521
232	20231213	152900	97649804	1697	1697	1697	1697	0
233	20231213	152800	97649804	1697	1697	1697	1697	0
234	20231213	152700	97649804	1697	1697	1697	1697	0
235	20231213	152600	97649804	1697	1697	1697	1697	0
236	20231213	152500	97649804	1697	1697	1697	1697	0
237	20231213	152400	97649804	1697	1697	1697	1697	0
238	20231213	152300	97649804	1697	1697	1697	1697	0
239	20231213	152200	97649804	1697	1697	1697	1697	0
240	20231213	152100	97649804	1697	1697	1697	1697	0
241	20231213	152000	97649804	1697	1697	1697	1697	0
242	20231213	151900	97649804	1697	1697	1697	1697	2
243	20231213	151800	97646410	1694	1694	1694	1694	0
244	20231213	151700	97646410	1694	1695	1695	1694	3
245	20231213	151600	97641327	1697	1697	1697	1697	1
246	20231213	151500	97639630	1698	1698	1698	1698	70
247	20231213	151400	97520770	1698	1697	1698	1697	14
248	20231213	151300	97497009	1697	1697	1697	1697	471
249	20231213	151200	96697722	1697	1697	1697	1697	19
250	20231213	151100	96665479	1697	1697	1697	1697	0
251	20231213	151000	96665479	1697	1697	1697	1697	0
252	20231213	150900	96665479	1697	1697	1697	1697	23
253	20231213	150800	96626448	1697	1697	1697	1697	59
254	20231213	150700	96526325	1697	1697	1697	1697	0
255	20231213	150600	96526325	1697	1697	1697	1697	0
256	20231213	150500	96526325	1697	1697	1697	1697	0
257	20231213	150400	96526325	1697	1697	1697	1697	0
258	20231213	150300	96526325	1697	1697	1697	1697	0
259	20231213	150200	96526325	1697	1697	1697	1697	0
260	20231213	150100	96526325	1697	1697	1697	1697	0
261	20231213	150000	96526325	1697	1697	1697	1697	0
262	20231213	145900	96526325	1697	1697	1697	1697	0
263	20231213	145800	96526325	1697	1697	1697	1697	0
264	20231213	145700	96526325	1697	1697	1697	1697	0
265	20231213	145600	96526325	1697	1697	1697	1697	200
266	20231213	145500	96186925	1697	1697	1697	1697	1
267	20231213	145400	96185228	1694	1694	1694	1694	0
268	20231213	145300	96185228	1694	1694	1694	1694	0
269	20231213	145200	96185228	1694	1694	1694	1694	0
270	20231213	145100	96185228	1694	1694	1694	1694	0
271	20231213	145000	96185228	1694	1699	1699	1694	64
272	20231213	144900	96076777	1694	1695	1695	1694	35
273	20231213	144800	96017469	1693	1693	1693	1693	0
274	20231213	144700	96017469	1693	1693	1693	1693	0
275	20231213	144600	96017469	1693	1693	1693	1693	0
276	20231213	144500	96017469	1693	1694	1694	1693	300
277	20231213	144400	95509568	1695	1695	1695	1695	0
278	20231213	144300	95509568	1695	1695	1695	1695	0
279	20231213	144200	95509568	1695	1695	1695	1695	0
280	20231213	144100	95509568	1695	1695	1695	1695	0
281	20231213	144000	95509568	1695	1695	1695	1695	0
282	20231213	143900	95509568	1695	1695	1695	1695	0
283	20231213	143800	95509568	1695	1695	1695	1695	0
284	20231213	143700	95509568	1695	1695	1695	1695	0
285	20231213	143600	95509568	1695	1695	1695	1695	0
286	20231213	143500	95509568	1695	1695	1695	1695	3
287	20231213	143400	95504483	1694	1694	1694	1694	0
288	20231213	143300	95504483	1694	1694	1713	1693	853
289	20231213	143200	94055013	1698	1698	1698	1698	0
290	20231213	143100	94055013	1698	1698	1698	1698	0
291	20231213	143000	94055013	1698	1698	1698	1698	0
292	20231213	142900	94055013	1698	1698	1698	1698	0
293	20231213	142800	94055013	1698	1698	1698	1698	0
294	20231213	142700	94055013	1698	1698	1698	1698	100
295	20231213	142600	93885213	1695	1695	1695	1695	150
296	20231213	142500	93630963	1694	1694	1694	1694	0
297	20231213	142400	93630963	1694	1694	1694	1694	0
298	20231213	142300	93630963	1694	1694	1694	1694	0
299	20231213	142200	93630963	1694	1694	1694	1694	58
300	20231213	142100	93532711	1698	1698	1698	1698	0
301	20231213	142000	93532711	1698	1695	1698	1695	704
302	20231213	141900	92339257	1696	1696	1696	1696	0
303	20231213	141800	92339257	1696	1696	1696	1696	0
304	20231213	141700	92339257	1696	1698	1698	1696	1048
305	20231213	141600	90561319	1698	1698	1698	1698	0
306	20231213	141500	90561319	1698	1698	1698	1698	0
307	20231213	141400	90561319	1698	1698	1698	1698	240
308	20231213	141300	90153799	1696	1699	1699	1696	4933
309	20231213	141200	81778846	1699	1699	1699	1699	0
310	20231213	141100	81778846	1699	1699	1699	1699	0
311	20231213	141000	81778846	1699	1699	1699	1699	40
312	20231213	140900	81710886	1699	1699	1699	1699	0
313	20231213	140800	81710886	1699	1699	1699	1699	59
314	20231213	140700	81610645	1699	1699	1699	1699	0
315	20231213	140600	81610645	1699	1699	1699	1699	0
316	20231213	140500	81610645	1699	1702	1702	1699	1000
317	20231213	140400	79910767	1701	1701	1701	1701	0
318	20231213	140300	79910767	1701	1701	1701	1701	0
319	20231213	140200	79910767	1701	1701	1701	1701	0
320	20231213	140100	79910767	1701	1701	1701	1701	0
321	20231213	140000	79910767	1701	1701	1701	1701	63
322	20231213	135900	79803604	1700	1700	1700	1700	0
323	20231213	135800	79803604	1700	1700	1700	1700	0
324	20231213	135700	79803604	1700	1700	1700	1700	0
325	20231213	135600	79803604	1700	1705	1705	1700	1000
326	20231213	135500	78101109	1710	1710	1710	1710	0
327	20231213	135400	78101109	1710	1710	1710	1710	0
328	20231213	135300	78101109	1710	1710	1710	1710	14
329	20231213	135200	78077169	1710	1710	1710	1710	1
330	20231213	135100	78075459	1708	1708	1708	1708	0
331	20231213	135000	78075459	1708	1708	1708	1708	29
332	20231213	134900	78025927	1703	1703	1703	1703	0
333	20231213	134800	78025927	1703	1703	1703	1703	0
334	20231213	134700	78025927	1703	1703	1703	1703	0
335	20231213	134600	78025927	1703	1703	1703	1703	0
336	20231213	134500	78025927	1703	1703	1703	1703	0
337	20231213	134400	78025927	1703	1703	1703	1703	0
338	20231213	134300	78025927	1703	1706	1706	1703	63
339	20231213	134200	77918632	1710	1710	1710	1710	121
340	20231213	134100	77711722	1705	1705	1705	1705	0
341	20231213	134000	77711722	1705	1705	1705	1705	0
342	20231213	133900	77711722	1705	1705	1705	1705	0
343	20231213	133800	77711722	1705	1705	1705	1705	0
344	20231213	133700	77711722	1705	1705	1705	1705	0
345	20231213	133600	77711722	1705	1705	1705	1705	1
346	20231213	133500	77710017	1705	1705	1705	1705	70
347	20231213	133400	77590667	1703	1703	1703	1703	0
348	20231213	133300	77590667	1703	1703	1703	1703	0
349	20231213	133200	77590667	1703	1703	1703	1703	0
350	20231213	133100	77590667	1703	1703	1703	1703	0
351	20231213	133000	77590667	1703	1703	1703	1703	0
352	20231213	132900	77590667	1703	1704	1704	1703	1000
353	20231213	132800	75886729	1704	1704	1704	1704	0
354	20231213	132700	75886729	1704	1704	1704	1704	0
355	20231213	132600	75886729	1704	1704	1704	1704	63
356	20231213	132500	75779377	1705	1705	1705	1705	0
357	20231213	132400	75779377	1705	1705	1705	1705	101
358	20231213	132300	75607172	1705	1705	1705	1705	400
359	20231213	132200	74925172	1706	1706	1706	1706	399
360	20231213	132100	74244478	1706	1706	1706	1706	0
361	20231213	132000	74244478	1706	1706	1706	1706	0
362	20231213	131900	74244478	1706	1706	1706	1706	0
363	20231213	131800	74244478	1706	1706	1706	1706	0
364	20231213	131700	74244478	1706	1706	1706	1706	2
365	20231213	131600	74241066	1707	1709	1709	1707	3
366	20231213	131500	74235942	1710	1710	1710	1710	145
367	20231213	131400	73987992	1710	1710	1710	1710	0
368	20231213	131300	73987992	1710	1710	1710	1710	31
369	20231213	131200	73934982	1709	1709	1709	1709	208
370	20231213	131100	73579510	1709	1709	1709	1709	10
371	20231213	131000	73562420	1702	1702	1702	1702	0
372	20231213	130900	73562420	1702	1702	1702	1702	63
373	20231213	130800	73455194	1701	1701	1701	1701	0
374	20231213	130700	73455194	1701	1701	1701	1701	0
375	20231213	130600	73455194	1701	1701	1701	1701	0
376	20231213	130500	73455194	1701	1701	1701	1701	0
377	20231213	130400	73455194	1701	1701	1701	1701	0
378	20231213	130300	73455194	1701	1701	1701	1701	0
379	20231213	130200	73455194	1701	1701	1701	1701	0
380	20231213	130100	73455194	1701	1701	1701	1701	0
381	20231213	130000	73455194	1701	1701	1701	1701	0
382	20231213	125900	73455194	1701	1701	1701	1701	0
383	20231213	125800	73455194	1701	1701	1701	1701	0
384	20231213	125700	73455194	1701	1701	1701	1701	0
385	20231213	125600	73455194	1701	1701	1701	1701	0
386	20231213	125500	73455194	1701	1701	1701	1701	0
387	20231213	125400	73455194	1701	1701	1701	1701	0
388	20231213	125300	73455194	1701	1701	1701	1701	0
389	20231213	125200	73455194	1701	1701	1701	1701	115
390	20231213	125100	73259579	1699	1699	1699	1699	0
391	20231213	125000	73259579	1699	1699	1699	1699	0
392	20231213	124900	73259579	1699	1699	1699	1699	0
393	20231213	124800	73259579	1699	1699	1699	1699	0
394	20231213	124700	73259579	1699	1699	1699	1699	0
395	20231213	124600	73259579	1699	1699	1699	1699	0
396	20231213	124500	73259579	1699	1699	1699	1699	0
397	20231213	124400	73259579	1699	1699	1699	1699	0
398	20231213	124300	73259579	1699	1699	1699	1699	0
399	20231213	124200	73259579	1699	1699	1699	1699	0
400	20231213	124100	73259579	1699	1699	1699	1699	0
401	20231213	124000	73259579	1699	1699	1699	1699	0
402	20231213	123900	73259579	1699	1699	1699	1699	0
403	20231213	123800	73259579	1699	1699	1699	1699	0
404	20231213	123700	73259579	1699	1699	1699	1699	0
405	20231213	123600	73259579	1699	1699	1699	1699	0
406	20231213	123500	73259579	1699	1699	1699	1699	63
407	20231213	123400	73152542	1699	1699	1699	1699	0
408	20231213	123300	73152542	1699	1699	1699	1699	2057
409	20231213	123200	69657699	1699	1699	1699	1699	8
410	20231213	123100	69644107	1699	1699	1699	1699	328
411	20231213	123000	69086835	1699	1699	1699	1699	0
412	20231213	122900	69086835	1699	1699	1699	1699	0
413	20231213	122800	69086835	1699	1699	1699	1699	1000
414	20231213	122700	67387835	1699	1699	1699	1699	5
415	20231213	122600	67379340	1699	1699	1699	1699	0
416	20231213	122500	67379340	1699	1699	1699	1699	0
417	20231213	122400	67379340	1699	1699	1699	1699	0
418	20231213	122300	67379340	1699	1699	1699	1699	1
419	20231213	122200	67377641	1698	1698	1698	1698	0
420	20231213	122100	67377641	1698	1698	1698	1698	0
421	20231213	122000	67377641	1698	1698	1698	1698	0
422	20231213	121900	67377641	1698	1698	1698	1698	0
423	20231213	121800	67377641	1698	1698	1698	1698	68
424	20231213	121700	67262177	1699	1699	1699	1699	0
425	20231213	121600	67262177	1699	1705	1705	1699	4601
426	20231213	121500	59442678	1705	1705	1705	1705	0
427	20231213	121400	59442678	1705	1705	1705	1705	0
428	20231213	121300	59442678	1705	1701	1705	1701	60
429	20231213	121200	59340418	1701	1701	1701	1701	250
430	20231213	121100	58915168	1700	1700	1700	1700	0
431	20231213	121000	58915168	1700	1700	1700	1700	0
432	20231213	120900	58915168	1700	1705	1705	1700	1764
433	20231213	120800	55914437	1706	1706	1706	1706	0
434	20231213	120700	55914437	1706	1706	1706	1706	0
435	20231213	120600	55914437	1706	1706	1706	1706	4
436	20231213	120500	55907613	1705	1705	1705	1705	1
437	20231213	120400	55905908	1705	1705	1705	1705	0
438	20231213	120300	55905908	1705	1705	1705	1705	0
439	20231213	120200	55905908	1705	1705	1705	1705	0
440	20231213	120100	55905908	1705	1705	1706	1705	824
441	20231213	120000	54500921	1702	1702	1702	1702	78
442	20231213	115900	54368165	1702	1702	1702	1702	5
443	20231213	115800	54359655	1705	1705	1705	1705	0
444	20231213	115700	54359655	1705	1705	1705	1705	0
445	20231213	115600	54359655	1705	1705	1705	1705	0
446	20231213	115500	54359655	1705	1705	1705	1705	0
447	20231213	115400	54359655	1705	1705	1705	1705	0
448	20231213	115300	54359655	1705	1705	1705	1705	7
449	20231213	115200	54347720	1707	1707	1707	1707	0
450	20231213	115100	54347720	1707	1707	1707	1707	0
451	20231213	115000	54347720	1707	1707	1707	1707	0
452	20231213	114900	54347720	1707	1707	1707	1707	0
453	20231213	114800	54347720	1707	1707	1707	1707	100
454	20231213	114700	54177020	1708	1708	1708	1708	147
455	20231213	114600	53925944	1709	1707	1709	1701	6407
456	20231213	114500	43002195	1707	1707	1707	1707	0
457	20231213	114400	43002195	1707	1707	1707	1707	63
458	20231213	114300	42894654	1707	1707	1707	1707	0
459	20231213	114200	42894654	1707	1707	1707	1707	0
460	20231213	114100	42894654	1707	1707	1707	1707	0
461	20231213	114000	42894654	1707	1707	1707	1707	0
462	20231213	113900	42894654	1707	1707	1707	1707	0
463	20231213	113800	42894654	1707	1707	1707	1707	0
464	20231213	113700	42894654	1707	1707	1707	1707	0
465	20231213	113600	42894654	1707	1707	1707	1707	0
466	20231213	113500	42894654	1707	1707	1707	1707	0
467	20231213	113400	42894654	1707	1708	1708	1707	280
468	20231213	113300	42416619	1708	1708	1708	1708	120
469	20231213	113200	42211659	1713	1713	1713	1713	0
470	20231213	113100	42211659	1713	1710	1713	1710	201
471	20231213	113000	41867602	1708	1708	1708	1708	0
472	20231213	112900	41867602	1708	1708	1708	1708	0
473	20231213	112800	41867602	1708	1708	1708	1708	0
474	20231213	112700	41867602	1708	1708	1708	1708	63
475	20231213	112600	41759998	1708	1708	1708	1708	0
476	20231213	112500	41759998	1708	1708	1708	1708	5
477	20231213	112400	41751458	1708	1708	1708	1708	0
478	20231213	112300	41751458	1708	1708	1708	1708	58
479	20231213	112200	41652394	1710	1710	1710	1710	0
480	20231213	112100	41652394	1710	1710	1710	1710	0
481	20231213	112000	41652394	1710	1710	1710	1710	1
482	20231213	111900	41650684	1710	1710	1710	1710	3
483	20231213	111800	41645554	1710	1710	1710	1710	1
484	20231213	111700	41643844	1710	1710	1710	1710	0
485	20231213	111600	41643844	1710	1710	1710	1710	100
486	20231213	111500	41472844	1708	1708	1708	1708	0
487	20231213	111400	41472844	1708	1708	1708	1708	0
488	20231213	111300	41472844	1708	1708	1708	1708	0
489	20231213	111200	41472844	1708	1708	1708	1708	0
490	20231213	111100	41472844	1708	1708	1708	1708	0
491	20231213	111000	41472844	1708	1708	1708	1708	64
492	20231213	110900	41363532	1708	1708	1708	1708	0
493	20231213	110800	41363532	1708	1708	1708	1708	0
494	20231213	110700	41363532	1708	1708	1708	1708	0
495	20231213	110600	41363532	1708	1708	1708	1708	0
496	20231213	110500	41363532	1708	1708	1708	1708	0
497	20231213	110400	41363532	1708	1708	1708	1708	213
498	20231213	110300	40999728	1708	1708	1708	1708	1
499	20231213	110200	40998020	1708	1708	1708	1708	0
500	20231213	110100	40998020	1708	1708	1708	1708	0
501	20231213	110000	40998020	1708	1708	1708	1708	0
502	20231213	105900	40998020	1708	1708	1708	1708	0
503	20231213	105800	40998020	1708	1708	1708	1708	0
504	20231213	105700	40998020	1708	1708	1708	1708	0
505	20231213	105600	40998020	1708	1708	1708	1708	0
506	20231213	105500	40998020	1708	1708	1708	1708	0
507	20231213	105400	40998020	1708	1708	1708	1708	0
508	20231213	105300	40998020	1708	1712	1712	1708	65
509	20231213	105200	40886996	1708	1708	1708	1708	0
510	20231213	105100	40886996	1708	1708	1708	1708	0
511	20231213	105000	40886996	1708	1708	1708	1708	1007
512	20231213	104900	39167040	1708	1708	1708	1708	0
513	20231213	104800	39167040	1708	1708	1708	1708	0
514	20231213	104700	39167040	1708	1708	1708	1708	0
515	20231213	104600	39167040	1708	1711	1711	1708	367
516	20231213	104500	38539958	1712	1712	1712	1712	0
517	20231213	104400	38539958	1712	1712	1712	1712	0
518	20231213	104300	38539958	1712	1712	1712	1712	1
519	20231213	104200	38538246	1713	1713	1713	1713	1
520	20231213	104100	38536533	1717	1717	1717	1717	0
521	20231213	104000	38536533	1717	1717	1717	1717	0
522	20231213	103900	38536533	1717	1717	1717	1717	0
523	20231213	103800	38536533	1717	1717	1717	1717	74
524	20231213	103700	38409475	1717	1717	1717	1717	6
525	20231213	103600	38399173	1716	1716	1716	1716	157
526	20231213	103500	38129761	1716	1716	1716	1716	0
527	20231213	103400	38129761	1716	1716	1716	1716	0
528	20231213	103300	38129761	1716	1716	1716	1716	10
529	20231213	103200	38112601	1714	1716	1716	1714	394
530	20231213	103100	37436500	1717	1717	1717	1717	0
531	20231213	103000	37436500	1717	1717	1717	1717	0
532	20231213	102900	37436500	1717	1717	1717	1717	0
533	20231213	102800	37436500	1717	1717	1717	1717	521
534	20231213	102700	36541943	1716	1716	1716	1716	0
535	20231213	102600	36541943	1716	1716	1716	1716	0
536	20231213	102500	36541943	1716	1716	1716	1716	11
537	20231213	102400	36523067	1716	1716	1716	1716	0
538	20231213	102300	36523067	1716	1716	1716	1716	0
539	20231213	102200	36523067	1716	1716	1716	1716	0
540	20231213	102100	36523067	1716	1716	1716	1716	118
541	20231213	102000	36320579	1716	1716	1716	1716	292
542	20231213	101900	35819507	1711	1716	1716	1711	284
543	20231213	101800	35332482	1716	1716	1716	1716	0
544	20231213	101700	35332482	1716	1716	1716	1716	1
545	20231213	101600	35330766	1710	1710	1710	1710	0
546	20231213	101500	35330766	1710	1710	1710	1710	0
547	20231213	101400	35330766	1710	1710	1710	1710	500
548	20231213	101300	34475766	1709	1709	1709	1709	0
549	20231213	101200	34475766	1709	1709	1709	1709	15
550	20231213	101100	34450131	1709	1709	1709	1709	11
551	20231213	101000	34431332	1716	1716	1716	1716	0
552	20231213	100900	34431332	1716	1713	1716	1709	1005
553	20231213	100800	32711047	1714	1715	1715	1714	190
554	20231213	100700	32385298	1716	1716	1716	1716	0
555	20231213	100600	32385298	1716	1717	1717	1716	63
556	20231213	100500	32277158	1717	1717	1717	1717	0
557	20231213	100400	32277158	1717	1717	1717	1717	0
558	20231213	100300	32277158	1717	1717	1717	1717	0
559	20231213	100200	32277158	1717	1722	1722	1717	1568
560	20231213	100100	29577372	1723	1723	1723	1723	0
561	20231213	100000	29577372	1723	1723	1723	1723	0
562	20231213	095900	29577372	1723	1723	1723	1723	0
563	20231213	095800	29577372	1723	1723	1723	1723	0
564	20231213	095700	29577372	1723	1723	1723	1723	28
565	20231213	095600	29529128	1722	1722	1722	1722	0
566	20231213	095500	29529128	1722	1722	1722	1722	18
567	20231213	095400	29498132	1722	1722	1723	1722	813
568	20231213	095300	28098141	1723	1723	1723	1723	0
569	20231213	095200	28098141	1723	1723	1723	1723	38
570	20231213	095100	28032667	1723	1723	1723	1723	0
571	20231213	095000	28032667	1723	1723	1723	1723	10
572	20231213	094900	28015437	1718	1718	1718	1718	31
573	20231213	094800	27962179	1719	1720	1720	1719	2
574	20231213	094700	27958740	1723	1723	1723	1723	2
575	20231213	094600	27955294	1723	1723	1723	1723	2
576	20231213	094500	27951848	1715	1717	1717	1715	64
577	20231213	094400	27842025	1723	1723	1723	1723	0
578	20231213	094300	27842025	1723	1723	1723	1723	0
579	20231213	094200	27842025	1723	1723	1723	1723	0
580	20231213	094100	27842025	1723	1723	1723	1723	0
581	20231213	094000	27842025	1723	1723	1723	1723	0
582	20231213	093900	27842025	1723	1717	1723	1717	12
583	20231213	093800	27821409	1717	1717	1717	1717	20
584	20231213	093700	27787069	1716	1716	1716	1716	10
585	20231213	093600	27769909	1712	1712	1712	1712	0
586	20231213	093500	27769909	1712	1712	1712	1712	94
587	20231213	093400	27608981	1712	1712	1712	1712	0
588	20231213	093300	27608981	1712	1712	1712	1712	0
589	20231213	093200	27608981	1712	1719	1719	1712	1000
590	20231213	093100	25894039	1716	1716	1716	1716	0
591	20231213	093000	25894039	1716	1716	1716	1716	0
592	20231213	092900	25894039	1716	1716	1716	1716	0
593	20231213	092800	25894039	1716	1716	1716	1716	64
594	20231213	092700	25784215	1716	1716	1716	1716	0
595	20231213	092600	25784215	1716	1718	1718	1716	53
596	20231213	092500	25693164	1719	1719	1719	1719	1750
597	20231213	092400	22684914	1719	1725	1725	1719	51
598	20231213	092300	22596945	1725	1725	1725	1725	0
599	20231213	092200	22596945	1725	1725	1725	1725	0
600	20231213	092100	22596945	1725	1725	1725	1725	0
601	20231213	092000	22596945	1725	1725	1725	1725	1
602	20231213	091900	22595220	1726	1726	1726	1726	0
603	20231213	091800	22595220	1726	1725	1726	1725	30
604	20231213	091700	22543466	1726	1726	1726	1726	0
605	20231213	091600	22543466	1726	1726	1726	1726	0
606	20231213	091500	22543466	1726	1726	1726	1726	0
607	20231213	091400	22543466	1726	1726	1726	1726	0
608	20231213	091300	22543466	1726	1726	1726	1726	2
609	20231213	091200	22540014	1748	1725	1748	1705	1117
610	20231213	091100	20617453	1726	1728	1728	1726	225
611	20231213	091000	20229044	1729	1740	1740	1729	4658
612	20231213	090900	12170695	1740	1740	1740	1740	0
613	20231213	090800	12170695	1740	1730	1740	1730	4889
614	20231213	090700	3712715	1740	1740	1740	1740	0
615	20231213	090600	3712715	1740	1740	1740	1740	57
616	20231213	090500	3613535	1740	1740	1740	1740	12
617	20231213	090400	3592655	1740	1730	1740	1730	1120
618	20231213	090300	1653882	1731	1731	1731	1731	2
619	20231213	090200	1650420	1730	1730	1730	1730	0
620	20231213	090100	1650420	1730	1730	1730	1730	0
621	20231213	090000	1650420	1730	1730	1730	1730	337