KissMeData/037330/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191900	60525839	1841	1841	1841	1841	1109
3	20231219	191800	60525839	1841	1841	1841	1841	0
4	20231219	191700	60525839	1841	1841	1841	1841	0
5	20231219	191600	60525839	1841	1841	1841	1841	0
6	20231219	191500	60525839	1841	1841	1841	1841	0
7	20231219	191400	60525839	1841	1841	1841	1841	0
8	20231219	191300	60525839	1841	1841	1841	1841	0
9	20231219	191200	60525839	1841	1841	1841	1841	0
10	20231219	191100	60525839	1841	1841	1841	1841	0
11	20231219	191000	60525839	1841	1841	1841	1841	0
12	20231219	190900	60525839	1841	1841	1841	1841	0
13	20231219	190800	60525839	1841	1841	1841	1841	0
14	20231219	190700	60525839	1841	1841	1841	1841	0
15	20231219	190600	60525839	1841	1841	1841	1841	0
16	20231219	190500	60525839	1841	1841	1841	1841	0
17	20231219	190400	60525839	1841	1841	1841	1841	0
18	20231219	190300	60525839	1841	1841	1841	1841	0
19	20231219	190200	60525839	1841	1841	1841	1841	0
20	20231219	190100	60525839	1841	1841	1841	1841	0
21	20231219	190000	60525839	1841	1841	1841	1841	0
22	20231219	185900	60525839	1841	1841	1841	1841	0
23	20231219	185800	60525839	1841	1841	1841	1841	0
24	20231219	185700	60525839	1841	1841	1841	1841	0
25	20231219	185600	60525839	1841	1841	1841	1841	0
26	20231219	185500	60525839	1841	1841	1841	1841	0
27	20231219	185400	60525839	1841	1841	1841	1841	0
28	20231219	185300	60525839	1841	1841	1841	1841	0
29	20231219	185200	60525839	1841	1841	1841	1841	0
30	20231219	185100	60525839	1841	1841	1841	1841	0
31	20231219	185000	60525839	1841	1841	1841	1841	0
32	20231219	184900	60525839	1841	1841	1841	1841	1109
33	20231219	184800	60525839	1841	1841	1841	1841	0
34	20231219	184700	60525839	1841	1841	1841	1841	0
35	20231219	184600	60525839	1841	1841	1841	1841	0
36	20231219	184500	60525839	1841	1841	1841	1841	0
37	20231219	184400	60525839	1841	1841	1841	1841	0
38	20231219	184300	60525839	1841	1841	1841	1841	0
39	20231219	184200	60525839	1841	1841	1841	1841	0
40	20231219	184100	60525839	1841	1841	1841	1841	0
41	20231219	184000	60525839	1841	1841	1841	1841	0
42	20231219	183900	60525839	1841	1841	1841	1841	0
43	20231219	183800	60525839	1841	1841	1841	1841	0
44	20231219	183700	60525839	1841	1841	1841	1841	0
45	20231219	183600	60525839	1841	1841	1841	1841	0
46	20231219	183500	60525839	1841	1841	1841	1841	0
47	20231219	183400	60525839	1841	1841	1841	1841	0
48	20231219	183300	60525839	1841	1841	1841	1841	0
49	20231219	183200	60525839	1841	1841	1841	1841	0
50	20231219	183100	60525839	1841	1841	1841	1841	0
51	20231219	183000	60525839	1841	1841	1841	1841	0
52	20231219	182900	60525839	1841	1841	1841	1841	0
53	20231219	182800	60525839	1841	1841	1841	1841	0
54	20231219	182700	60525839	1841	1841	1841	1841	0
55	20231219	182600	60525839	1841	1841	1841	1841	0
56	20231219	182500	60525839	1841	1841	1841	1841	0
57	20231219	182400	60525839	1841	1841	1841	1841	0
58	20231219	182300	60525839	1841	1841	1841	1841	0
59	20231219	182200	60525839	1841	1841	1841	1841	0
60	20231219	182100	60525839	1841	1841	1841	1841	0
61	20231219	182000	60525839	1841	1841	1841	1841	0
62	20231219	181900	60525839	1841	1841	1841	1841	1109
63	20231219	181800	60525839	1841	1841	1841	1841	0
64	20231219	181700	60525839	1841	1841	1841	1841	0
65	20231219	181600	60525839	1841	1841	1841	1841	0
66	20231219	181500	60525839	1841	1841	1841	1841	0
67	20231219	181400	60525839	1841	1841	1841	1841	0
68	20231219	181300	60525839	1841	1841	1841	1841	0
69	20231219	181200	60525839	1841	1841	1841	1841	0
70	20231219	181100	60525839	1841	1841	1841	1841	0
71	20231219	181000	60525839	1841	1841	1841	1841	0
72	20231219	180900	60525839	1841	1841	1841	1841	0
73	20231219	180800	60525839	1841	1841	1841	1841	0
74	20231219	180700	60525839	1841	1841	1841	1841	0
75	20231219	180600	60525839	1841	1841	1841	1841	0
76	20231219	180500	60525839	1841	1841	1841	1841	0
77	20231219	180400	60525839	1841	1841	1841	1841	0
78	20231219	180300	60525839	1841	1841	1841	1841	0
79	20231219	180200	60525839	1841	1841	1841	1841	0
80	20231219	180100	60525839	1841	1841	1841	1841	0
81	20231219	180000	60525839	1841	1841	1841	1841	0
82	20231219	175900	60525839	1841	1841	1841	1841	0
83	20231219	175800	60525839	1841	1841	1841	1841	0
84	20231219	175700	60525839	1841	1841	1841	1841	0
85	20231219	175600	60525839	1841	1841	1841	1841	0
86	20231219	175500	60525839	1841	1841	1841	1841	0
87	20231219	175400	60525839	1841	1841	1841	1841	0
88	20231219	175300	60525839	1841	1841	1841	1841	0
89	20231219	175200	60525839	1841	1841	1841	1841	0
90	20231219	175100	60525839	1841	1841	1841	1841	0
91	20231219	175000	60525839	1841	1841	1841	1841	0
92	20231219	174900	60525839	1841	1841	1841	1841	1109
93	20231219	174800	60525839	1841	1841	1841	1841	0
94	20231219	174700	60525839	1841	1841	1841	1841	0
95	20231219	174600	60525839	1841	1841	1841	1841	0
96	20231219	174500	60525839	1841	1841	1841	1841	0
97	20231219	174400	60525839	1841	1841	1841	1841	0
98	20231219	174300	60525839	1841	1841	1841	1841	0
99	20231219	174200	60525839	1841	1841	1841	1841	0
100	20231219	174100	60525839	1841	1841	1841	1841	0
101	20231219	174000	60525839	1841	1841	1841	1841	0
102	20231219	173900	60525839	1841	1841	1841	1841	0
103	20231219	173800	60525839	1841	1841	1841	1841	0
104	20231219	173700	60525839	1841	1841	1841	1841	0
105	20231219	173600	60525839	1841	1841	1841	1841	0
106	20231219	173500	60525839	1841	1841	1841	1841	0
107	20231219	173400	60525839	1841	1841	1841	1841	0
108	20231219	173300	60525839	1841	1841	1841	1841	0
109	20231219	173200	60525839	1841	1841	1841	1841	0
110	20231219	173100	60525839	1841	1841	1841	1841	0
111	20231219	173000	60525839	1841	1841	1841	1841	0
112	20231219	172900	60525839	1841	1841	1841	1841	0
113	20231219	172800	60525839	1841	1841	1841	1841	0
114	20231219	172700	60525839	1841	1841	1841	1841	0
115	20231219	172600	60525839	1841	1841	1841	1841	0
116	20231219	172500	60525839	1841	1841	1841	1841	0
117	20231219	172400	60525839	1841	1841	1841	1841	0
118	20231219	172300	60525839	1841	1841	1841	1841	0
119	20231219	172200	60525839	1841	1841	1841	1841	0
120	20231219	172100	60525839	1841	1841	1841	1841	0
121	20231219	172000	60525839	1841	1841	1841	1841	0
122	20231219	171900	60525839	1841	1841	1841	1841	1109
123	20231219	171800	60525839	1841	1841	1841	1841	0
124	20231219	171700	60525839	1841	1841	1841	1841	0
125	20231219	171600	60525839	1841	1841	1841	1841	0
126	20231219	171500	60525839	1841	1841	1841	1841	0
127	20231219	171400	60525839	1841	1841	1841	1841	0
128	20231219	171300	60525839	1841	1841	1841	1841	0
129	20231219	171200	60525839	1841	1841	1841	1841	0
130	20231219	171100	60525839	1841	1841	1841	1841	0
131	20231219	171000	60525839	1841	1841	1841	1841	0
132	20231219	170900	60525839	1841	1841	1841	1841	0
133	20231219	170800	60525839	1841	1841	1841	1841	0
134	20231219	170700	60525839	1841	1841	1841	1841	0
135	20231219	170600	60525839	1841	1841	1841	1841	0
136	20231219	170500	60525839	1841	1841	1841	1841	0
137	20231219	170400	60525839	1841	1841	1841	1841	0
138	20231219	170300	60525839	1841	1841	1841	1841	0
139	20231219	170200	60525839	1841	1841	1841	1841	0
140	20231219	170100	60525839	1841	1841	1841	1841	0
141	20231219	170000	60525839	1841	1841	1841	1841	0
142	20231219	165900	60525839	1841	1841	1841	1841	0
143	20231219	165800	60525839	1841	1841	1841	1841	0
144	20231219	165700	60525839	1841	1841	1841	1841	0
145	20231219	165600	60525839	1841	1841	1841	1841	0
146	20231219	165500	60525839	1841	1841	1841	1841	0
147	20231219	165400	60525839	1841	1841	1841	1841	0
148	20231219	165300	60525839	1841	1841	1841	1841	0
149	20231219	165200	60525839	1841	1841	1841	1841	0
150	20231219	165100	60525839	1841	1841	1841	1841	0
151	20231219	165000	60525839	1841	1841	1841	1841	0
152	20231219	164900	60525839	1841	1841	1841	1841	1109
153	20231219	164800	60525839	1841	1841	1841	1841	0
154	20231219	164700	60525839	1841	1841	1841	1841	0
155	20231219	164600	60525839	1841	1841	1841	1841	0
156	20231219	164500	60525839	1841	1841	1841	1841	0
157	20231219	164400	60525839	1841	1841	1841	1841	0
158	20231219	164300	60525839	1841	1841	1841	1841	0
159	20231219	164200	60525839	1841	1841	1841	1841	0
160	20231219	164100	60525839	1841	1841	1841	1841	0
161	20231219	164000	60525839	1841	1841	1841	1841	0
162	20231219	163900	60525839	1841	1841	1841	1841	0
163	20231219	163800	60525839	1841	1841	1841	1841	0
164	20231219	163700	60525839	1841	1841	1841	1841	0
165	20231219	163600	60525839	1841	1841	1841	1841	0
166	20231219	163500	60525839	1841	1841	1841	1841	0
167	20231219	163400	60525839	1841	1841	1841	1841	0
168	20231219	163300	60525839	1841	1841	1841	1841	0
169	20231219	163200	60525839	1841	1841	1841	1841	0
170	20231219	163100	60525839	1841	1841	1841	1841	0
171	20231219	163000	60525839	1841	1841	1841	1841	0
172	20231219	162900	60525839	1841	1841	1841	1841	0
173	20231219	162800	60525839	1841	1841	1841	1841	0
174	20231219	162700	60525839	1841	1841	1841	1841	0
175	20231219	162600	60525839	1841	1841	1841	1841	0
176	20231219	162500	60525839	1841	1841	1841	1841	0
177	20231219	162400	60525839	1841	1841	1841	1841	0
178	20231219	162300	60525839	1841	1841	1841	1841	0
179	20231219	162200	60525839	1841	1841	1841	1841	0
180	20231219	162100	60525839	1841	1841	1841	1841	0
181	20231219	162000	60525839	1841	1841	1841	1841	0
182	20231219	161900	60525839	1841	1841	1841	1841	1109
183	20231219	161800	60525839	1841	1841	1841	1841	0
184	20231219	161700	60525839	1841	1841	1841	1841	0
185	20231219	161600	60525839	1841	1841	1841	1841	0
186	20231219	161500	60525839	1841	1841	1841	1841	0
187	20231219	161400	60525839	1841	1841	1841	1841	0
188	20231219	161300	60525839	1841	1841	1841	1841	0
189	20231219	161200	60525839	1841	1841	1841	1841	0
190	20231219	161100	60525839	1841	1841	1841	1841	0
191	20231219	161000	60525839	1841	1841	1841	1841	0
192	20231219	160900	60525839	1841	1841	1841	1841	0
193	20231219	160800	60525839	1841	1841	1841	1841	0
194	20231219	160700	60525839	1841	1841	1841	1841	0
195	20231219	160600	60525839	1841	1841	1841	1841	0
196	20231219	160500	60525839	1841	1841	1841	1841	0
197	20231219	160400	60525839	1841	1841	1841	1841	0
198	20231219	160300	60525839	1841	1841	1841	1841	0
199	20231219	160200	60525839	1841	1841	1841	1841	0
200	20231219	160100	60525839	1841	1841	1841	1841	0
201	20231219	160000	60525839	1841	1841	1841	1841	0
202	20231219	155900	60525839	1841	1841	1841	1841	0
203	20231219	155800	60525839	1841	1841	1841	1841	0
204	20231219	155700	60525839	1841	1841	1841	1841	0
205	20231219	155600	60525839	1841	1841	1841	1841	0
206	20231219	155500	60525839	1841	1841	1841	1841	0
207	20231219	155400	60525839	1841	1841	1841	1841	0
208	20231219	155300	60525839	1841	1841	1841	1841	0
209	20231219	155200	60525839	1841	1841	1841	1841	0
210	20231219	155100	60525839	1841	1841	1841	1841	0
211	20231219	155000	60525839	1841	1841	1841	1841	0
212	20231219	154900	60525839	1841	1841	1841	1841	1109
213	20231219	154800	60525839	1841	1841	1841	1841	0
214	20231219	154700	60525839	1841	1841	1841	1841	0
215	20231219	154600	60525839	1841	1841	1841	1841	0
216	20231219	154500	60525839	1841	1841	1841	1841	0
217	20231219	154400	60525839	1841	1841	1841	1841	0
218	20231219	154300	60525839	1841	1841	1841	1841	0
219	20231219	154200	60525839	1841	1841	1841	1841	0
220	20231219	154100	60525839	1841	1841	1841	1841	0
221	20231219	154000	60525839	1841	1841	1841	1841	0
222	20231219	153900	60525839	1841	1841	1841	1841	0
223	20231219	153800	60525839	1841	1841	1841	1841	0
224	20231219	153700	60525839	1841	1841	1841	1841	0
225	20231219	153600	60525839	1841	1841	1841	1841	0
226	20231219	153500	60525839	1841	1841	1841	1841	0
227	20231219	153400	60525839	1841	1841	1841	1841	0
228	20231219	153300	60525839	1841	1841	1841	1841	0
229	20231219	153200	60525839	1841	1841	1841	1841	0
230	20231219	153100	60525839	1841	1841	1841	1841	0
231	20231219	153000	60525839	1841	1841	1841	1841	1109
232	20231219	152900	58484170	1844	1844	1844	1844	0
233	20231219	152800	58484170	1844	1844	1844	1844	0
234	20231219	152700	58484170	1844	1844	1844	1844	0
235	20231219	152600	58484170	1844	1844	1844	1844	0
236	20231219	152500	58484170	1844	1844	1844	1844	0
237	20231219	152400	58484170	1844	1844	1844	1844	0
238	20231219	152300	58484170	1844	1844	1844	1844	0
239	20231219	152200	58484170	1844	1844	1844	1844	0
240	20231219	152100	58484170	1844	1844	1844	1844	0
241	20231219	152000	58484170	1844	1844	1844	1844	0
242	20231219	151900	58484170	1844	1839	1844	1838	101
243	20231219	151800	58298487	1844	1839	1844	1839	77
244	20231219	151700	58156879	1845	1845	1845	1845	1100
245	20231219	151600	56127379	1845	1839	1845	1839	41
246	20231219	151500	56051968	1845	1845	1845	1845	0
247	20231219	151400	56051968	1845	1845	1845	1845	0
248	20231219	151300	56051968	1845	1845	1845	1845	0
249	20231219	151200	56051968	1845	1845	1845	1845	1
250	20231219	151100	56050123	1839	1839	1839	1839	101
251	20231219	151000	55864384	1845	1845	1845	1845	0
252	20231219	150900	55864384	1845	1839	1845	1839	441
253	20231219	150800	55053379	1846	1846	1846	1846	0
254	20231219	150700	55053379	1846	1846	1846	1846	0
255	20231219	150600	55053379	1846	1846	1846	1846	0
256	20231219	150500	55053379	1846	1846	1846	1846	0
257	20231219	150400	55053379	1846	1846	1846	1846	0
258	20231219	150300	55053379	1846	1846	1846	1846	0
259	20231219	150200	55053379	1846	1846	1846	1846	1
260	20231219	150100	55051533	1839	1839	1839	1839	0
261	20231219	150000	55051533	1839	1839	1839	1839	2
262	20231219	145900	55047855	1839	1837	1839	1832	1758
263	20231219	145800	51826319	1839	1838	1839	1838	7
264	20231219	145700	51813452	1839	1841	1841	1839	556
265	20231219	145600	50790090	1847	1847	1847	1847	0
266	20231219	145500	50790090	1847	1847	1847	1847	0
267	20231219	145400	50790090	1847	1847	1847	1847	0
268	20231219	145300	50790090	1847	1846	1847	1846	13
269	20231219	145200	50766082	1846	1846	1846	1846	1071
270	20231219	145100	48789016	1846	1846	1846	1846	5
271	20231219	145000	48779786	1847	1847	1847	1847	0
272	20231219	144900	48779786	1847	1847	1847	1847	0
273	20231219	144800	48779786	1847	1847	1847	1847	0
274	20231219	144700	48779786	1847	1847	1847	1847	0
275	20231219	144600	48779786	1847	1847	1847	1847	0
276	20231219	144500	48779786	1847	1847	1847	1847	0
277	20231219	144400	48779786	1847	1847	1847	1847	0
278	20231219	144300	48779786	1847	1847	1847	1847	0
279	20231219	144200	48779786	1847	1847	1847	1847	0
280	20231219	144100	48779786	1847	1847	1847	1847	0
281	20231219	144000	48779786	1847	1847	1847	1847	0
282	20231219	143900	48779786	1847	1847	1847	1847	0
283	20231219	143800	48779786	1847	1847	1847	1847	0
284	20231219	143700	48779786	1847	1841	1847	1841	16
285	20231219	143600	48750324	1847	1847	1847	1847	0
286	20231219	143500	48750324	1847	1847	1847	1847	1
287	20231219	143400	48748477	1841	1845	1845	1841	1261
288	20231219	143300	46424764	1845	1845	1845	1845	0
289	20231219	143200	46424764	1845	1845	1845	1845	2
290	20231219	143100	46421074	1842	1842	1842	1842	546
291	20231219	143000	45415342	1845	1845	1845	1845	0
292	20231219	142900	45415342	1845	1845	1845	1845	0
293	20231219	142800	45415342	1845	1845	1845	1845	0
294	20231219	142700	45415342	1845	1845	1845	1845	0
295	20231219	142600	45415342	1845	1845	1845	1845	0
296	20231219	142500	45415342	1845	1845	1845	1845	76
297	20231219	142400	45275122	1845	1845	1845	1845	1
298	20231219	142300	45273277	1846	1846	1846	1846	0
299	20231219	142200	45273277	1846	1846	1846	1846	0
300	20231219	142100	45273277	1846	1846	1846	1846	0
301	20231219	142000	45273277	1846	1846	1846	1846	0
302	20231219	141900	45273277	1846	1846	1846	1846	10
303	20231219	141800	45254817	1846	1846	1846	1846	10
304	20231219	141700	45236357	1847	1847	1847	1847	1
305	20231219	141600	45234510	1842	1843	1843	1842	392
306	20231219	141500	44512059	1847	1847	1847	1847	0
307	20231219	141400	44512059	1847	1847	1847	1847	0
308	20231219	141300	44512059	1847	1847	1847	1847	0
309	20231219	141200	44512059	1847	1847	1847	1847	0
310	20231219	141100	44512059	1847	1847	1847	1847	0
311	20231219	141000	44512059	1847	1847	1847	1847	1
312	20231219	140900	44510212	1843	1843	1843	1843	0
313	20231219	140800	44510212	1843	1843	1843	1843	0
314	20231219	140700	44510212	1843	1843	1843	1843	0
315	20231219	140600	44510212	1843	1843	1843	1843	0
316	20231219	140500	44510212	1843	1843	1843	1843	28
317	20231219	140400	44458608	1847	1847	1847	1847	0
318	20231219	140300	44458608	1847	1847	1847	1847	0
319	20231219	140200	44458608	1847	1847	1847	1847	0
320	20231219	140100	44458608	1847	1847	1847	1847	0
321	20231219	140000	44458608	1847	1847	1847	1847	0
322	20231219	135900	44458608	1847	1847	1847	1847	1
323	20231219	135800	44456761	1843	1843	1843	1843	0
324	20231219	135700	44456761	1843	1843	1843	1843	0
325	20231219	135600	44456761	1843	1843	1843	1843	0
326	20231219	135500	44456761	1843	1843	1843	1843	586
327	20231219	135400	43376763	1843	1843	1843	1843	3
328	20231219	135300	43371234	1843	1843	1843	1843	0
329	20231219	135200	43371234	1843	1842	1843	1842	204
330	20231219	135100	42995462	1843	1843	1843	1843	0
331	20231219	135000	42995462	1843	1843	1843	1843	0
332	20231219	134900	42995462	1843	1843	1843	1843	0
333	20231219	134800	42995462	1843	1843	1843	1843	0
334	20231219	134700	42995462	1843	1841	1843	1841	773
335	20231219	134600	41572367	1841	1841	1841	1841	0
336	20231219	134500	41572367	1841	1841	1841	1841	0
337	20231219	134400	41572367	1841	1841	1841	1841	4
338	20231219	134300	41565003	1841	1841	1841	1841	0
339	20231219	134200	41565003	1841	1841	1841	1841	500
340	20231219	134100	40644503	1843	1843	1843	1843	0
341	20231219	134000	40644503	1843	1843	1843	1843	0
342	20231219	133900	40644503	1843	1843	1843	1843	0
343	20231219	133800	40644503	1843	1843	1843	1843	0
344	20231219	133700	40644503	1843	1843	1843	1843	0
345	20231219	133600	40644503	1843	1841	1843	1841	4
346	20231219	133500	40637137	1841	1841	1841	1841	0
347	20231219	133400	40637137	1841	1841	1841	1841	241
348	20231219	133300	40193456	1843	1843	1843	1843	0
349	20231219	133200	40193456	1843	1843	1843	1843	0
350	20231219	133100	40193456	1843	1843	1843	1843	0
351	20231219	133000	40193456	1843	1843	1843	1843	0
352	20231219	132900	40193456	1843	1843	1843	1843	16
353	20231219	132800	40163968	1843	1841	1843	1841	304
354	20231219	132700	39604302	1841	1841	1841	1841	0
355	20231219	132600	39604302	1841	1841	1841	1841	2263
356	20231219	132500	35438119	1841	1841	1841	1841	3
357	20231219	132400	35432596	1843	1843	1843	1843	0
358	20231219	132300	35432596	1843	1843	1843	1843	0
359	20231219	132200	35432596	1843	1843	1843	1843	0
360	20231219	132100	35432596	1843	1843	1843	1843	0
361	20231219	132000	35432596	1843	1843	1843	1843	0
362	20231219	131900	35432596	1843	1843	1843	1843	0
363	20231219	131800	35432596	1843	1843	1843	1843	0
364	20231219	131700	35432596	1843	1843	1843	1843	0
365	20231219	131600	35432596	1843	1843	1843	1843	0
366	20231219	131500	35432596	1843	1843	1843	1843	0
367	20231219	131400	35432596	1843	1843	1843	1843	1
368	20231219	131300	35430753	1842	1842	1842	1842	532
369	20231219	131200	34450809	1843	1843	1843	1843	0
370	20231219	131100	34450809	1843	1843	1843	1843	0
371	20231219	131000	34450809	1843	1843	1843	1843	1
372	20231219	130900	34448966	1842	1842	1842	1842	0
373	20231219	130800	34448966	1842	1842	1842	1842	29
374	20231219	130700	34395548	1842	1842	1842	1842	0
375	20231219	130600	34395548	1842	1842	1842	1842	103
376	20231219	130500	34205822	1842	1842	1842	1842	0
377	20231219	130400	34205822	1842	1842	1842	1842	0
378	20231219	130300	34205822	1842	1842	1842	1842	0
379	20231219	130200	34205822	1842	1842	1842	1842	0
380	20231219	130100	34205822	1842	1842	1842	1842	0
381	20231219	130000	34205822	1842	1842	1842	1842	0
382	20231219	125900	34205822	1842	1842	1842	1842	0
383	20231219	125800	34205822	1842	1842	1842	1842	0
384	20231219	125700	34205822	1842	1842	1842	1842	0
385	20231219	125600	34205822	1842	1842	1842	1842	1
386	20231219	125500	34203980	1842	1842	1842	1842	0
387	20231219	125400	34203980	1842	1842	1842	1842	0
388	20231219	125300	34203980	1842	1842	1842	1842	0
389	20231219	125200	34203980	1842	1842	1842	1842	4
390	20231219	125100	34196612	1842	1842	1842	1842	0
391	20231219	125000	34196612	1842	1842	1842	1842	4
392	20231219	124900	34189244	1841	1841	1841	1841	0
393	20231219	124800	34189244	1841	1841	1841	1841	0
394	20231219	124700	34189244	1841	1841	1841	1841	0
395	20231219	124600	34189244	1841	1841	1841	1841	0
396	20231219	124500	34189244	1841	1841	1841	1841	0
397	20231219	124400	34189244	1841	1840	1841	1840	39
398	20231219	124300	34117448	1842	1842	1842	1842	172
399	20231219	124200	33800624	1840	1840	1840	1840	332
400	20231219	124100	33189744	1840	1840	1840	1840	0
401	20231219	124000	33189744	1840	1840	1840	1840	0
402	20231219	123900	33189744	1840	1840	1840	1840	0
403	20231219	123800	33189744	1840	1840	1840	1840	0
404	20231219	123700	33189744	1840	1840	1840	1840	1
405	20231219	123600	33187904	1845	1845	1845	1845	1
406	20231219	123500	33186059	1841	1841	1841	1841	18
407	20231219	123400	33152921	1846	1846	1846	1846	0
408	20231219	123300	33152921	1846	1841	1846	1841	6
409	20231219	123200	33141865	1841	1841	1841	1841	18
410	20231219	123100	33108727	1847	1847	1847	1847	0
411	20231219	123000	33108727	1847	1847	1847	1847	0
412	20231219	122900	33108727	1847	1847	1847	1847	0
413	20231219	122800	33108727	1847	1847	1847	1847	0
414	20231219	122700	33108727	1847	1847	1847	1847	0
415	20231219	122600	33108727	1847	1841	1847	1841	3
416	20231219	122500	33103198	1841	1841	1841	1841	2
417	20231219	122400	33099516	1848	1848	1848	1848	0
418	20231219	122300	33099516	1848	1848	1848	1848	0
419	20231219	122200	33099516	1848	1848	1848	1848	0
420	20231219	122100	33099516	1848	1848	1848	1848	0
421	20231219	122000	33099516	1848	1848	1848	1848	0
422	20231219	121900	33099516	1848	1848	1848	1848	0
423	20231219	121800	33099516	1848	1848	1848	1848	0
424	20231219	121700	33099516	1848	1848	1848	1848	1
425	20231219	121600	33097668	1846	1847	1847	1846	36
426	20231219	121500	33031177	1848	1847	1848	1847	76
427	20231219	121400	32890804	1846	1846	1846	1846	0
428	20231219	121300	32890804	1846	1846	1846	1846	0
429	20231219	121200	32890804	1846	1846	1846	1846	0
430	20231219	121100	32890804	1846	1846	1846	1846	0
431	20231219	121000	32890804	1846	1846	1846	1846	155
432	20231219	120900	32604674	1848	1848	1848	1848	0
433	20231219	120800	32604674	1848	1848	1848	1848	0
434	20231219	120700	32604674	1848	1848	1848	1848	0
435	20231219	120600	32604674	1848	1848	1848	1848	0
436	20231219	120500	32604674	1848	1848	1848	1848	0
437	20231219	120400	32604674	1848	1848	1848	1848	0
438	20231219	120300	32604674	1848	1848	1848	1848	0
439	20231219	120200	32604674	1848	1848	1848	1848	0
440	20231219	120100	32604674	1848	1848	1848	1848	0
441	20231219	120000	32604674	1848	1848	1848	1848	185
442	20231219	115900	32262794	1848	1848	1848	1848	0
443	20231219	115800	32262794	1848	1848	1848	1848	0
444	20231219	115700	32262794	1848	1848	1848	1848	0
445	20231219	115600	32262794	1848	1846	1848	1846	11
446	20231219	115500	32242482	1847	1847	1847	1847	0
447	20231219	115400	32242482	1847	1847	1847	1847	0
448	20231219	115300	32242482	1847	1844	1847	1844	400
449	20231219	115200	31504656	1844	1842	1844	1842	100
450	20231219	115100	31320331	1843	1843	1843	1843	0
451	20231219	115000	31320331	1843	1836	1843	1836	81
452	20231219	114900	31171608	1843	1842	1843	1842	80
453	20231219	114800	31024229	1842	1842	1842	1842	0
454	20231219	114700	31024229	1842	1842	1842	1842	0
455	20231219	114600	31024229	1842	1842	1842	1842	0
456	20231219	114500	31024229	1842	1842	1842	1842	0
457	20231219	114400	31024229	1842	1842	1842	1842	0
458	20231219	114300	31024229	1842	1842	1842	1842	1
459	20231219	114200	31022387	1840	1840	1840	1840	0
460	20231219	114100	31022387	1840	1840	1840	1840	0
461	20231219	114000	31022387	1840	1840	1840	1840	1375
462	20231219	113900	28492387	1843	1843	1843	1843	0
463	20231219	113800	28492387	1843	1843	1843	1843	1
464	20231219	113700	28490544	1840	1840	1840	1840	19
465	20231219	113600	28455584	1840	1840	1840	1840	0
466	20231219	113500	28455584	1840	1840	1840	1840	0
467	20231219	113400	28455584	1840	1840	1840	1840	0
468	20231219	113300	28455584	1840	1840	1840	1840	1
469	20231219	113200	28453744	1836	1837	1837	1836	122
470	20231219	113100	28229634	1837	1837	1837	1837	0
471	20231219	113000	28229634	1837	1837	1837	1837	0
472	20231219	112900	28229634	1837	1837	1837	1837	0
473	20231219	112800	28229634	1837	1837	1837	1837	10
474	20231219	112700	28211264	1840	1840	1840	1840	0
475	20231219	112600	28211264	1840	1840	1840	1840	0
476	20231219	112500	28211264	1840	1840	1840	1840	0
477	20231219	112400	28211264	1840	1840	1840	1840	0
478	20231219	112300	28211264	1840	1840	1840	1840	0
479	20231219	112200	28211264	1840	1840	1840	1840	0
480	20231219	112100	28211264	1840	1840	1840	1840	0
481	20231219	112000	28211264	1840	1840	1840	1840	0
482	20231219	111900	28211264	1840	1840	1840	1840	0
483	20231219	111800	28211264	1840	1840	1840	1840	2
484	20231219	111700	28207584	1843	1843	1843	1843	0
485	20231219	111600	28207584	1843	1843	1843	1843	0
486	20231219	111500	28207584	1843	1843	1843	1843	7
487	20231219	111400	28194683	1843	1843	1843	1843	137
488	20231219	111300	27942192	1843	1843	1843	1843	0
489	20231219	111200	27942192	1843	1843	1843	1843	131
490	20231219	111100	27700759	1843	1843	1843	1843	0
491	20231219	111000	27700759	1843	1841	1843	1841	300
492	20231219	110900	27148267	1843	1843	1843	1843	0
493	20231219	110800	27148267	1843	1843	1843	1843	0
494	20231219	110700	27148267	1843	1843	1843	1843	0
495	20231219	110600	27148267	1843	1843	1843	1843	0
496	20231219	110500	27148267	1843	1843	1843	1843	0
497	20231219	110400	27148267	1843	1843	1843	1843	0
498	20231219	110300	27148267	1843	1843	1843	1843	0
499	20231219	110200	27148267	1843	1843	1843	1843	0
500	20231219	110100	27148267	1843	1843	1843	1843	0
501	20231219	110000	27148267	1843	1843	1843	1843	0
502	20231219	105900	27148267	1843	1843	1843	1843	0
503	20231219	105800	27148267	1843	1843	1843	1843	0
504	20231219	105700	27148267	1843	1843	1843	1843	1
505	20231219	105600	27146424	1834	1834	1834	1834	0
506	20231219	105500	27146424	1834	1834	1834	1834	150
507	20231219	105400	26871324	1843	1843	1843	1843	0
508	20231219	105300	26871324	1843	1843	1843	1843	0
509	20231219	105200	26871324	1843	1843	1843	1843	0
510	20231219	105100	26871324	1843	1843	1843	1843	0
511	20231219	105000	26871324	1843	1843	1843	1843	1
512	20231219	104900	26869481	1843	1843	1843	1843	0
513	20231219	104800	26869481	1843	1843	1843	1843	0
514	20231219	104700	26869481	1843	1843	1843	1843	0
515	20231219	104600	26869481	1843	1843	1843	1843	0
516	20231219	104500	26869481	1843	1843	1843	1843	1
517	20231219	104400	26867638	1844	1844	1844	1844	0
518	20231219	104300	26867638	1844	1844	1844	1844	0
519	20231219	104200	26867638	1844	1844	1844	1844	1
520	20231219	104100	26865794	1834	1835	1835	1834	779
521	20231219	104000	25437107	1840	1840	1840	1840	0
522	20231219	103900	25437107	1840	1840	1840	1840	0
523	20231219	103800	25437107	1840	1840	1840	1840	48
524	20231219	103700	25348787	1843	1843	1843	1843	0
525	20231219	103600	25348787	1843	1840	1843	1840	7
526	20231219	103500	25335901	1841	1841	1841	1841	12
527	20231219	103400	25313809	1844	1843	1844	1843	15
528	20231219	103300	25286161	1844	1844	1844	1844	5
529	20231219	103200	25276941	1844	1844	1844	1844	0
530	20231219	103100	25276941	1844	1844	1844	1844	1
531	20231219	103000	25275097	1834	1834	1834	1834	0
532	20231219	102900	25275097	1834	1834	1834	1834	0
533	20231219	102800	25275097	1834	1834	1834	1834	0
534	20231219	102700	25275097	1834	1834	1834	1834	109
535	20231219	102600	25075191	1834	1836	1836	1834	378
536	20231219	102500	24381505	1844	1844	1844	1844	0
537	20231219	102400	24381505	1844	1844	1844	1844	0
538	20231219	102300	24381505	1844	1844	1844	1844	0
539	20231219	102200	24381505	1844	1844	1844	1844	0
540	20231219	102100	24381505	1844	1844	1844	1844	0
541	20231219	102000	24381505	1844	1844	1844	1844	0
542	20231219	101900	24381505	1844	1844	1844	1844	0
543	20231219	101800	24381505	1844	1844	1844	1844	0
544	20231219	101700	24381505	1844	1844	1844	1844	13
545	20231219	101600	24357533	1844	1844	1844	1844	0
546	20231219	101500	24357533	1844	1844	1844	1844	0
547	20231219	101400	24357533	1844	1844	1844	1844	11
548	20231219	101300	24337249	1844	1844	1844	1844	0
549	20231219	101200	24337249	1844	1844	1844	1844	8
550	20231219	101100	24322497	1843	1843	1843	1843	0
551	20231219	101000	24322497	1843	1843	1843	1843	0
552	20231219	100900	24322497	1843	1842	1843	1842	99
553	20231219	100800	24140041	1843	1843	1843	1843	0
554	20231219	100700	24140041	1843	1843	1843	1843	0
555	20231219	100600	24140041	1843	1842	1843	1842	827
556	20231219	100500	22616495	1842	1842	1842	1842	10
557	20231219	100400	22598075	1842	1842	1842	1842	1
558	20231219	100300	22596233	1842	1842	1842	1842	12
559	20231219	100200	22574129	1836	1836	1836	1836	6
560	20231219	100100	22563113	1841	1841	1841	1841	0
561	20231219	100000	22563113	1841	1841	1841	1841	1
562	20231219	095900	22561272	1836	1841	1841	1836	20
563	20231219	095800	22524489	1840	1840	1840	1840	0
564	20231219	095700	22524489	1840	1840	1840	1840	0
565	20231219	095600	22524489	1840	1839	1840	1839	458
566	20231219	095500	21681779	1838	1838	1838	1838	99
567	20231219	095400	21499817	1838	1838	1838	1838	1
568	20231219	095300	21497979	1838	1838	1838	1838	0
569	20231219	095200	21497979	1838	1838	1838	1838	0
570	20231219	095100	21497979	1838	1838	1838	1838	0
571	20231219	095000	21497979	1838	1838	1838	1838	248
572	20231219	094900	21042155	1838	1838	1838	1838	0
573	20231219	094800	21042155	1838	1838	1838	1838	0
574	20231219	094700	21042155	1838	1838	1838	1838	0
575	20231219	094600	21042155	1838	1838	1838	1838	0
576	20231219	094500	21042155	1838	1838	1838	1838	0
577	20231219	094400	21042155	1838	1838	1838	1838	0
578	20231219	094300	21042155	1838	1838	1838	1838	0
579	20231219	094200	21042155	1838	1838	1838	1838	0
580	20231219	094100	21042155	1838	1838	1838	1838	0
581	20231219	094000	21042155	1838	1838	1838	1838	59
582	20231219	093900	20933713	1838	1837	1838	1837	423
583	20231219	093800	20156422	1836	1836	1836	1836	4
584	20231219	093700	20149078	1836	1836	1836	1836	18
585	20231219	093600	20116030	1836	1836	1836	1836	1
586	20231219	093500	20114194	1835	1836	1836	1835	505
587	20231219	093400	19187515	1836	1836	1836	1836	16
588	20231219	093300	19158139	1836	1836	1836	1836	3
589	20231219	093200	19152631	1835	1835	1835	1835	165
590	20231219	093100	18849856	1835	1835	1835	1835	0
591	20231219	093000	18849856	1835	1835	1835	1835	1
592	20231219	092900	18848021	1831	1831	1831	1831	1
593	20231219	092800	18846190	1831	1831	1831	1831	6
594	20231219	092700	18835204	1835	1835	1835	1835	12
595	20231219	092600	18813184	1835	1835	1835	1835	0
596	20231219	092500	18813184	1835	1835	1835	1835	2
597	20231219	092400	18809514	1835	1835	1835	1835	10
598	20231219	092300	18791164	1830	1830	1830	1830	3
599	20231219	092200	18785674	1830	1830	1830	1830	1
600	20231219	092100	18783844	1829	1829	1829	1829	12
601	20231219	092000	18761896	1830	1830	1830	1830	120
602	20231219	091900	18542296	1830	1830	1830	1830	0
603	20231219	091800	18542296	1830	1830	1830	1830	11
604	20231219	091700	18522166	1835	1835	1835	1835	0
605	20231219	091600	18522166	1835	1835	1835	1835	0
606	20231219	091500	18522166	1835	1830	1835	1829	901
607	20231219	091400	16873749	1838	1838	1838	1838	0
608	20231219	091300	16873749	1838	1830	1838	1830	12
609	20231219	091200	16851781	1830	1832	1832	1830	130
610	20231219	091100	16613717	1832	1832	1832	1832	0
611	20231219	091000	16613717	1832	1830	1832	1829	517
612	20231219	090900	15668103	1831	1843	1843	1831	2926
613	20231219	090800	10305398	1846	1846	1846	1846	0
614	20231219	090700	10305398	1846	1846	1846	1835	84
615	20231219	090600	10151235	1847	1838	1847	1838	1686
616	20231219	090500	7052358	1848	1844	1848	1842	6
617	20231219	090400	7041298	1849	1849	1849	1849	0
618	20231219	090300	7041298	1849	1849	1849	1849	0
619	20231219	090200	7041298	1849	1849	1849	1849	0
620	20231219	090100	7041298	1849	1849	1849	1844	9
621	20231219	090000	7024680	1846	1853	1853	1846	3791