KissMeData/037330/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191900	155074716	1800	1800	1800	1800	1047
3	20231211	191800	155074716	1800	1800	1800	1800	0
4	20231211	191700	155074716	1800	1800	1800	1800	0
5	20231211	191600	155074716	1800	1800	1800	1800	0
6	20231211	191500	155074716	1800	1800	1800	1800	0
7	20231211	191400	155074716	1800	1800	1800	1800	0
8	20231211	191300	155074716	1800	1800	1800	1800	0
9	20231211	191200	155074716	1800	1800	1800	1800	0
10	20231211	191100	155074716	1800	1800	1800	1800	0
11	20231211	191000	155074716	1800	1800	1800	1800	0
12	20231211	190900	155074716	1800	1800	1800	1800	0
13	20231211	190800	155074716	1800	1800	1800	1800	0
14	20231211	190700	155074716	1800	1800	1800	1800	0
15	20231211	190600	155074716	1800	1800	1800	1800	0
16	20231211	190500	155074716	1800	1800	1800	1800	0
17	20231211	190400	155074716	1800	1800	1800	1800	0
18	20231211	190300	155074716	1800	1800	1800	1800	0
19	20231211	190200	155074716	1800	1800	1800	1800	0
20	20231211	190100	155074716	1800	1800	1800	1800	0
21	20231211	190000	155074716	1800	1800	1800	1800	0
22	20231211	185900	155074716	1800	1800	1800	1800	0
23	20231211	185800	155074716	1800	1800	1800	1800	0
24	20231211	185700	155074716	1800	1800	1800	1800	0
25	20231211	185600	155074716	1800	1800	1800	1800	0
26	20231211	185500	155074716	1800	1800	1800	1800	0
27	20231211	185400	155074716	1800	1800	1800	1800	0
28	20231211	185300	155074716	1800	1800	1800	1800	0
29	20231211	185200	155074716	1800	1800	1800	1800	0
30	20231211	185100	155074716	1800	1800	1800	1800	0
31	20231211	185000	155074716	1800	1800	1800	1800	0
32	20231211	184900	155074716	1800	1800	1800	1800	1047
33	20231211	184800	155074716	1800	1800	1800	1800	0
34	20231211	184700	155074716	1800	1800	1800	1800	0
35	20231211	184600	155074716	1800	1800	1800	1800	0
36	20231211	184500	155074716	1800	1800	1800	1800	0
37	20231211	184400	155074716	1800	1800	1800	1800	0
38	20231211	184300	155074716	1800	1800	1800	1800	0
39	20231211	184200	155074716	1800	1800	1800	1800	0
40	20231211	184100	155074716	1800	1800	1800	1800	0
41	20231211	184000	155074716	1800	1800	1800	1800	0
42	20231211	183900	155074716	1800	1800	1800	1800	0
43	20231211	183800	155074716	1800	1800	1800	1800	0
44	20231211	183700	155074716	1800	1800	1800	1800	0
45	20231211	183600	155074716	1800	1800	1800	1800	0
46	20231211	183500	155074716	1800	1800	1800	1800	0
47	20231211	183400	155074716	1800	1800	1800	1800	0
48	20231211	183300	155074716	1800	1800	1800	1800	0
49	20231211	183200	155074716	1800	1800	1800	1800	0
50	20231211	183100	155074716	1800	1800	1800	1800	0
51	20231211	183000	155074716	1800	1800	1800	1800	0
52	20231211	182900	155074716	1800	1800	1800	1800	0
53	20231211	182800	155074716	1800	1800	1800	1800	0
54	20231211	182700	155074716	1800	1800	1800	1800	0
55	20231211	182600	155074716	1800	1800	1800	1800	0
56	20231211	182500	155074716	1800	1800	1800	1800	0
57	20231211	182400	155074716	1800	1800	1800	1800	0
58	20231211	182300	155074716	1800	1800	1800	1800	0
59	20231211	182200	155074716	1800	1800	1800	1800	0
60	20231211	182100	155074716	1800	1800	1800	1800	0
61	20231211	182000	155074716	1800	1800	1800	1800	0
62	20231211	181900	155074716	1800	1800	1800	1800	1047
63	20231211	181800	155074716	1800	1800	1800	1800	0
64	20231211	181700	155074716	1800	1800	1800	1800	0
65	20231211	181600	155074716	1800	1800	1800	1800	0
66	20231211	181500	155074716	1800	1800	1800	1800	0
67	20231211	181400	155074716	1800	1800	1800	1800	0
68	20231211	181300	155074716	1800	1800	1800	1800	0
69	20231211	181200	155074716	1800	1800	1800	1800	0
70	20231211	181100	155074716	1800	1800	1800	1800	0
71	20231211	181000	155074716	1800	1800	1800	1800	0
72	20231211	180900	155074716	1800	1800	1800	1800	0
73	20231211	180800	155074716	1800	1800	1800	1800	0
74	20231211	180700	155074716	1800	1800	1800	1800	0
75	20231211	180600	155074716	1800	1800	1800	1800	0
76	20231211	180500	155074716	1800	1800	1800	1800	0
77	20231211	180400	155074716	1800	1800	1800	1800	0
78	20231211	180300	155074716	1800	1800	1800	1800	0
79	20231211	180200	155074716	1800	1800	1800	1800	0
80	20231211	180100	155074716	1800	1800	1800	1800	0
81	20231211	180000	155074716	1800	1800	1800	1800	0
82	20231211	175900	155074716	1800	1800	1800	1800	0
83	20231211	175800	155074716	1800	1800	1800	1800	0
84	20231211	175700	155074716	1800	1800	1800	1800	0
85	20231211	175600	155074716	1800	1800	1800	1800	0
86	20231211	175500	155074716	1800	1800	1800	1800	0
87	20231211	175400	155074716	1800	1800	1800	1800	0
88	20231211	175300	155074716	1800	1800	1800	1800	0
89	20231211	175200	155074716	1800	1800	1800	1800	0
90	20231211	175100	155074716	1800	1800	1800	1800	0
91	20231211	175000	155074716	1800	1800	1800	1800	0
92	20231211	174900	155074716	1800	1800	1800	1800	1047
93	20231211	174800	155074716	1800	1800	1800	1800	0
94	20231211	174700	155074716	1800	1800	1800	1800	0
95	20231211	174600	155074716	1800	1800	1800	1800	0
96	20231211	174500	155074716	1800	1800	1800	1800	0
97	20231211	174400	155074716	1800	1800	1800	1800	0
98	20231211	174300	155074716	1800	1800	1800	1800	0
99	20231211	174200	155074716	1800	1800	1800	1800	0
100	20231211	174100	155074716	1800	1800	1800	1800	0
101	20231211	174000	155074716	1800	1800	1800	1800	0
102	20231211	173900	155074716	1800	1800	1800	1800	0
103	20231211	173800	155074716	1800	1800	1800	1800	0
104	20231211	173700	155074716	1800	1800	1800	1800	0
105	20231211	173600	155074716	1800	1800	1800	1800	0
106	20231211	173500	155074716	1800	1800	1800	1800	0
107	20231211	173400	155074716	1800	1800	1800	1800	0
108	20231211	173300	155074716	1800	1800	1800	1800	0
109	20231211	173200	155074716	1800	1800	1800	1800	0
110	20231211	173100	155074716	1800	1800	1800	1800	0
111	20231211	173000	155074716	1800	1800	1800	1800	0
112	20231211	172900	155074716	1800	1800	1800	1800	0
113	20231211	172800	155074716	1800	1800	1800	1800	0
114	20231211	172700	155074716	1800	1800	1800	1800	0
115	20231211	172600	155074716	1800	1800	1800	1800	0
116	20231211	172500	155074716	1800	1800	1800	1800	0
117	20231211	172400	155074716	1800	1800	1800	1800	0
118	20231211	172300	155074716	1800	1800	1800	1800	0
119	20231211	172200	155074716	1800	1800	1800	1800	0
120	20231211	172100	155074716	1800	1800	1800	1800	0
121	20231211	172000	155074716	1800	1800	1800	1800	0
122	20231211	171900	155074716	1800	1800	1800	1800	1047
123	20231211	171800	155074716	1800	1800	1800	1800	0
124	20231211	171700	155074716	1800	1800	1800	1800	0
125	20231211	171600	155074716	1800	1800	1800	1800	0
126	20231211	171500	155074716	1800	1800	1800	1800	0
127	20231211	171400	155074716	1800	1800	1800	1800	0
128	20231211	171300	155074716	1800	1800	1800	1800	0
129	20231211	171200	155074716	1800	1800	1800	1800	0
130	20231211	171100	155074716	1800	1800	1800	1800	0
131	20231211	171000	155074716	1800	1800	1800	1800	0
132	20231211	170900	155074716	1800	1800	1800	1800	0
133	20231211	170800	155074716	1800	1800	1800	1800	0
134	20231211	170700	155074716	1800	1800	1800	1800	0
135	20231211	170600	155074716	1800	1800	1800	1800	0
136	20231211	170500	155074716	1800	1800	1800	1800	0
137	20231211	170400	155074716	1800	1800	1800	1800	0
138	20231211	170300	155074716	1800	1800	1800	1800	0
139	20231211	170200	155074716	1800	1800	1800	1800	0
140	20231211	170100	155074716	1800	1800	1800	1800	0
141	20231211	170000	155074716	1800	1800	1800	1800	0
142	20231211	165900	155074716	1800	1800	1800	1800	0
143	20231211	165800	155074716	1800	1800	1800	1800	0
144	20231211	165700	155074716	1800	1800	1800	1800	0
145	20231211	165600	155074716	1800	1800	1800	1800	0
146	20231211	165500	155074716	1800	1800	1800	1800	0
147	20231211	165400	155074716	1800	1800	1800	1800	0
148	20231211	165300	155074716	1800	1800	1800	1800	0
149	20231211	165200	155074716	1800	1800	1800	1800	0
150	20231211	165100	155074716	1800	1800	1800	1800	0
151	20231211	165000	155074716	1800	1800	1800	1800	0
152	20231211	164900	155074716	1800	1800	1800	1800	1047
153	20231211	164800	155074716	1800	1800	1800	1800	0
154	20231211	164700	155074716	1800	1800	1800	1800	0
155	20231211	164600	155074716	1800	1800	1800	1800	0
156	20231211	164500	155074716	1800	1800	1800	1800	0
157	20231211	164400	155074716	1800	1800	1800	1800	0
158	20231211	164300	155074716	1800	1800	1800	1800	0
159	20231211	164200	155074716	1800	1800	1800	1800	0
160	20231211	164100	155074716	1800	1800	1800	1800	0
161	20231211	164000	155074716	1800	1800	1800	1800	0
162	20231211	163900	155074716	1800	1800	1800	1800	0
163	20231211	163800	155074716	1800	1800	1800	1800	0
164	20231211	163700	155074716	1800	1800	1800	1800	0
165	20231211	163600	155074716	1800	1800	1800	1800	0
166	20231211	163500	155074716	1800	1800	1800	1800	0
167	20231211	163400	155074716	1800	1800	1800	1800	0
168	20231211	163300	155074716	1800	1800	1800	1800	0
169	20231211	163200	155074716	1800	1800	1800	1800	0
170	20231211	163100	155074716	1800	1800	1800	1800	0
171	20231211	163000	155074716	1800	1800	1800	1800	0
172	20231211	162900	155074716	1800	1800	1800	1800	0
173	20231211	162800	155074716	1800	1800	1800	1800	0
174	20231211	162700	155074716	1800	1800	1800	1800	0
175	20231211	162600	155074716	1800	1800	1800	1800	0
176	20231211	162500	155074716	1800	1800	1800	1800	0
177	20231211	162400	155074716	1800	1800	1800	1800	0
178	20231211	162300	155074716	1800	1800	1800	1800	0
179	20231211	162200	155074716	1800	1800	1800	1800	0
180	20231211	162100	155074716	1800	1800	1800	1800	0
181	20231211	162000	155074716	1800	1800	1800	1800	0
182	20231211	161900	155074716	1800	1800	1800	1800	1047
183	20231211	161800	155074716	1800	1800	1800	1800	0
184	20231211	161700	155074716	1800	1800	1800	1800	0
185	20231211	161600	155074716	1800	1800	1800	1800	0
186	20231211	161500	155074716	1800	1800	1800	1800	0
187	20231211	161400	155074716	1800	1800	1800	1800	0
188	20231211	161300	155074716	1800	1800	1800	1800	0
189	20231211	161200	155074716	1800	1800	1800	1800	0
190	20231211	161100	155074716	1800	1800	1800	1800	0
191	20231211	161000	155074716	1800	1800	1800	1800	0
192	20231211	160900	155074716	1800	1800	1800	1800	0
193	20231211	160800	155074716	1800	1800	1800	1800	0
194	20231211	160700	155074716	1800	1800	1800	1800	0
195	20231211	160600	155074716	1800	1800	1800	1800	0
196	20231211	160500	155074716	1800	1800	1800	1800	0
197	20231211	160400	155074716	1800	1800	1800	1800	0
198	20231211	160300	155074716	1800	1800	1800	1800	0
199	20231211	160200	155074716	1800	1800	1800	1800	0
200	20231211	160100	155074716	1800	1800	1800	1800	0
201	20231211	160000	155074716	1800	1800	1800	1800	0
202	20231211	155900	155074716	1800	1800	1800	1800	0
203	20231211	155800	155074716	1800	1800	1800	1800	0
204	20231211	155700	155074716	1800	1800	1800	1800	0
205	20231211	155600	155074716	1800	1800	1800	1800	0
206	20231211	155500	155074716	1800	1800	1800	1800	0
207	20231211	155400	155074716	1800	1800	1800	1800	0
208	20231211	155300	155074716	1800	1800	1800	1800	0
209	20231211	155200	155074716	1800	1800	1800	1800	0
210	20231211	155100	155074716	1800	1800	1800	1800	0
211	20231211	155000	155074716	1800	1800	1800	1800	0
212	20231211	154900	155074716	1800	1800	1800	1800	1047
213	20231211	154800	155074716	1800	1800	1800	1800	0
214	20231211	154700	155074716	1800	1800	1800	1800	0
215	20231211	154600	155074716	1800	1800	1800	1800	0
216	20231211	154500	155074716	1800	1800	1800	1800	0
217	20231211	154400	155074716	1800	1800	1800	1800	0
218	20231211	154300	155074716	1800	1800	1800	1800	0
219	20231211	154200	155074716	1800	1800	1800	1800	0
220	20231211	154100	155074716	1800	1800	1800	1800	0
221	20231211	154000	155074716	1800	1800	1800	1800	0
222	20231211	153900	155074716	1800	1800	1800	1800	0
223	20231211	153800	155074716	1800	1800	1800	1800	0
224	20231211	153700	155074716	1800	1800	1800	1800	0
225	20231211	153600	155074716	1800	1800	1800	1800	0
226	20231211	153500	155074716	1800	1800	1800	1800	0
227	20231211	153400	155074716	1800	1800	1800	1800	0
228	20231211	153300	155074716	1800	1800	1800	1800	0
229	20231211	153200	155074716	1800	1800	1800	1800	0
230	20231211	153100	155074716	1800	1800	1800	1800	0
231	20231211	153000	155074716	1800	1800	1800	1800	1047
232	20231211	152900	153190116	1800	1800	1800	1800	0
233	20231211	152800	153190116	1800	1800	1800	1800	0
234	20231211	152700	153190116	1800	1800	1800	1800	0
235	20231211	152600	153190116	1800	1800	1800	1800	0
236	20231211	152500	153190116	1800	1800	1800	1800	0
237	20231211	152400	153190116	1800	1800	1800	1800	0
238	20231211	152300	153190116	1800	1800	1800	1800	0
239	20231211	152200	153190116	1800	1800	1800	1800	0
240	20231211	152100	153190116	1800	1800	1800	1800	0
241	20231211	152000	153190116	1800	1800	1800	1800	0
242	20231211	151900	153190116	1800	1799	1800	1799	125
243	20231211	151800	152965234	1799	1799	1799	1799	0
244	20231211	151700	152965234	1799	1799	1799	1799	0
245	20231211	151600	152965234	1799	1799	1799	1799	5
246	20231211	151500	152956239	1805	1799	1805	1798	3389
247	20231211	151400	146852898	1799	1799	1799	1799	5
248	20231211	151300	146843903	1799	1799	1799	1799	0
249	20231211	151200	146843903	1799	1798	1799	1798	2
250	20231211	151100	146840306	1799	1799	1799	1799	11
251	20231211	151000	146820517	1799	1799	1799	1799	22
252	20231211	150900	146780939	1799	1799	1799	1799	1
253	20231211	150800	146779140	1792	1799	1799	1792	151
254	20231211	150700	146508541	1792	1792	1792	1792	36
255	20231211	150600	146444029	1799	1799	1799	1799	3
256	20231211	150500	146438632	1791	1791	1791	1791	33
257	20231211	150400	146379529	1800	1793	1800	1791	1773
258	20231211	150300	143188721	1794	1794	1794	1794	0
259	20231211	150200	143188721	1794	1794	1794	1794	0
260	20231211	150100	143188721	1794	1794	1794	1794	0
261	20231211	150000	143188721	1794	1796	1799	1794	449
262	20231211	145900	142382422	1797	1797	1797	1797	13
263	20231211	145800	142359061	1797	1797	1797	1797	0
264	20231211	145700	142359061	1797	1797	1797	1797	31
265	20231211	145600	142303354	1798	1798	1798	1798	17
266	20231211	145500	142272788	1799	1799	1799	1799	0
267	20231211	145400	142272788	1799	1799	1799	1799	1
268	20231211	145300	142270989	1799	1799	1799	1799	0
269	20231211	145200	142270989	1799	1799	1799	1799	1
270	20231211	145100	142269190	1797	1797	1797	1797	0
271	20231211	145000	142269190	1797	1797	1797	1797	0
272	20231211	144900	142269190	1797	1798	1798	1797	34
273	20231211	144800	142208078	1798	1798	1798	1798	6
274	20231211	144700	142197290	1799	1800	1800	1798	92
275	20231211	144600	142031770	1800	1800	1800	1800	0
276	20231211	144500	142031770	1800	1800	1800	1800	0
277	20231211	144400	142031770	1800	1800	1800	1800	0
278	20231211	144300	142031770	1800	1800	1800	1800	0
279	20231211	144200	142031770	1800	1800	1800	1800	0
280	20231211	144100	142031770	1800	1800	1800	1800	0
281	20231211	144000	142031770	1800	1800	1800	1800	3000
282	20231211	143900	136631770	1800	1800	1800	1800	469
283	20231211	143800	135787570	1799	1799	1799	1799	0
284	20231211	143700	135787570	1799	1799	1799	1799	13
285	20231211	143600	135764183	1799	1800	1800	1798	26
286	20231211	143500	135717428	1799	1799	1800	1799	111
287	20231211	143400	135517721	1800	1800	1800	1800	18
288	20231211	143300	135485321	1800	1800	1800	1800	0
289	20231211	143200	135485321	1800	1800	1800	1800	1
290	20231211	143100	135483521	1799	1799	1799	1799	1
291	20231211	143000	135481722	1800	1800	1800	1800	0
292	20231211	142900	135481722	1800	1800	1800	1800	0
293	20231211	142800	135481722	1800	1800	1800	1800	0
294	20231211	142700	135481722	1800	1800	1800	1800	0
295	20231211	142600	135481722	1800	1800	1800	1800	0
296	20231211	142500	135481722	1800	1800	1800	1800	0
297	20231211	142400	135481722	1800	1802	1802	1800	1030
298	20231211	142300	133627632	1802	1802	1802	1802	0
299	20231211	142200	133627632	1802	1802	1802	1802	0
300	20231211	142100	133627632	1802	1802	1802	1802	0
301	20231211	142000	133627632	1802	1802	1802	1802	4
302	20231211	141900	133620424	1796	1796	1796	1796	0
303	20231211	141800	133620424	1796	1796	1796	1796	0
304	20231211	141700	133620424	1796	1796	1796	1796	0
305	20231211	141600	133620424	1796	1801	1802	1796	42
306	20231211	141500	133544927	1799	1799	1799	1799	0
307	20231211	141400	133544927	1799	1799	1799	1799	18
308	20231211	141300	133512545	1796	1802	1802	1796	937
309	20231211	141200	131827665	1802	1802	1802	1802	174
310	20231211	141100	131514117	1796	1800	1800	1796	1485
311	20231211	141000	128846721	1800	1800	1800	1800	0
312	20231211	140900	128846721	1800	1798	1800	1796	155
313	20231211	140800	128568095	1798	1794	1798	1794	166
314	20231211	140700	128270103	1794	1794	1795	1794	64
315	20231211	140600	128155233	1794	1793	1794	1793	35
316	20231211	140500	128092461	1793	1792	1793	1791	191
317	20231211	140400	127750075	1789	1792	1792	1789	1591
318	20231211	140300	124903617	1802	1802	1802	1802	1
319	20231211	140200	124901815	1789	1789	1789	1789	0
320	20231211	140100	124901815	1789	1801	1802	1789	4793
321	20231211	140000	116281484	1800	1800	1800	1800	0
322	20231211	135900	116281484	1800	1800	1800	1800	0
323	20231211	135800	116281484	1800	1797	1800	1796	1007
324	20231211	135700	114471784	1798	1798	1798	1798	0
325	20231211	135600	114471784	1798	1798	1798	1798	2
326	20231211	135500	114468188	1796	1796	1796	1796	0
327	20231211	135400	114468188	1796	1796	1796	1796	2
328	20231211	135300	114464596	1796	1796	1796	1796	3
329	20231211	135200	114459208	1797	1797	1797	1796	51
330	20231211	135100	114367562	1797	1797	1797	1797	0
331	20231211	135000	114367562	1797	1797	1797	1797	0
332	20231211	134900	114367562	1797	1797	1797	1797	0
333	20231211	134800	114367562	1797	1797	1797	1797	4
334	20231211	134700	114360374	1796	1796	1796	1796	4
335	20231211	134600	114353190	1799	1799	1799	1799	109
336	20231211	134500	114157099	1799	1799	1799	1799	0
337	20231211	134400	114157099	1799	1799	1799	1799	0
338	20231211	134300	114157099	1799	1799	1799	1799	0
339	20231211	134200	114157099	1799	1799	1799	1799	0
340	20231211	134100	114157099	1799	1799	1799	1799	0
341	20231211	134000	114157099	1799	1799	1799	1799	1
342	20231211	133900	114155300	1796	1796	1796	1796	0
343	20231211	133800	114155300	1796	1796	1796	1796	8
344	20231211	133700	114140932	1799	1796	1799	1796	18
345	20231211	133600	114108601	1796	1796	1796	1796	217
346	20231211	133500	113718869	1796	1799	1799	1796	269
347	20231211	133400	113235631	1800	1800	1800	1800	0
348	20231211	133300	113235631	1800	1800	1800	1800	0
349	20231211	133200	113235631	1800	1800	1800	1800	0
350	20231211	133100	113235631	1800	1800	1800	1800	2
351	20231211	133000	113232031	1800	1800	1800	1800	0
352	20231211	132900	113232031	1800	1800	1800	1800	0
353	20231211	132800	113232031	1800	1800	1800	1800	0
354	20231211	132700	113232031	1800	1800	1800	1800	0
355	20231211	132600	113232031	1800	1800	1800	1800	0
356	20231211	132500	113232031	1800	1800	1800	1800	0
357	20231211	132400	113232031	1800	1800	1800	1800	0
358	20231211	132300	113232031	1800	1800	1800	1800	0
359	20231211	132200	113232031	1800	1800	1800	1800	1
360	20231211	132100	113230231	1799	1799	1799	1799	0
361	20231211	132000	113230231	1799	1799	1799	1799	20
362	20231211	131900	113194251	1800	1800	1800	1800	0
363	20231211	131800	113194251	1800	1800	1800	1800	0
364	20231211	131700	113194251	1800	1800	1800	1800	0
365	20231211	131600	113194251	1800	1800	1800	1800	0
366	20231211	131500	113194251	1800	1800	1800	1800	0
367	20231211	131400	113194251	1800	1800	1800	1800	118
368	20231211	131300	112981851	1801	1801	1801	1801	18
369	20231211	131200	112949433	1802	1802	1802	1802	0
370	20231211	131100	112949433	1802	1802	1802	1802	0
371	20231211	131000	112949433	1802	1802	1802	1802	485
372	20231211	130900	112075463	1803	1803	1803	1803	0
373	20231211	130800	112075463	1803	1803	1803	1803	7
374	20231211	130700	112062842	1803	1803	1803	1803	0
375	20231211	130600	112062842	1803	1803	1803	1803	0
376	20231211	130500	112062842	1803	1803	1803	1803	0
377	20231211	130400	112062842	1803	1803	1803	1803	0
378	20231211	130300	112062842	1803	1803	1803	1803	30
379	20231211	130200	112008752	1802	1803	1803	1802	2
380	20231211	130100	112005147	1803	1803	1803	1803	0
381	20231211	130000	112005147	1803	1803	1803	1803	0
382	20231211	125900	112005147	1803	1803	1803	1803	0
383	20231211	125800	112005147	1803	1803	1803	1803	0
384	20231211	125700	112005147	1803	1803	1803	1803	0
385	20231211	125600	112005147	1803	1803	1803	1803	0
386	20231211	125500	112005147	1803	1803	1803	1803	0
387	20231211	125400	112005147	1803	1804	1804	1803	67
388	20231211	125300	111884328	1803	1804	1804	1803	36
389	20231211	125200	111819402	1800	1800	1800	1800	725
390	20231211	125100	110514402	1800	1803	1803	1800	275
391	20231211	125000	110019130	1804	1805	1805	1804	205
392	20231211	124900	109649123	1808	1806	1808	1806	4
393	20231211	124800	109641896	1805	1805	1805	1805	0
394	20231211	124700	109641896	1805	1805	1805	1805	0
395	20231211	124600	109641896	1805	1805	1805	1805	0
396	20231211	124500	109641896	1805	1805	1805	1805	22
397	20231211	124400	109602186	1805	1805	1805	1805	4
398	20231211	124300	109594966	1801	1801	1801	1801	1
399	20231211	124200	109593165	1805	1805	1805	1805	0
400	20231211	124100	109593165	1805	1805	1805	1805	0
401	20231211	124000	109593165	1805	1805	1805	1805	1
402	20231211	123900	109591360	1800	1800	1800	1800	0
403	20231211	123800	109591360	1800	1800	1800	1800	800
404	20231211	123700	108151360	1800	1804	1804	1800	200
405	20231211	123600	107791144	1800	1800	1800	1800	0
406	20231211	123500	107791144	1800	1800	1800	1800	0
407	20231211	123400	107791144	1800	1804	1804	1800	130
408	20231211	123300	107556790	1805	1805	1805	1805	0
409	20231211	123200	107556790	1805	1805	1805	1805	497
410	20231211	123100	106659705	1800	1806	1806	1800	3359
411	20231211	123000	100611259	1805	1805	1805	1805	0
412	20231211	122900	100611259	1805	1797	1805	1797	10552
413	20231211	122800	81574401	1797	1797	1797	1797	0
414	20231211	122700	81574401	1797	1799	1799	1797	637
415	20231211	122600	80429275	1800	1800	1800	1800	0
416	20231211	122500	80429275	1800	1800	1800	1800	0
417	20231211	122400	80429275	1800	1803	1803	1800	1588
418	20231211	122300	77567738	1804	1804	1804	1804	0
419	20231211	122200	77567738	1804	1804	1804	1804	0
420	20231211	122100	77567738	1804	1804	1804	1804	0
421	20231211	122000	77567738	1804	1804	1804	1804	0
422	20231211	121900	77567738	1804	1804	1804	1804	0
423	20231211	121800	77567738	1804	1804	1804	1804	0
424	20231211	121700	77567738	1804	1804	1804	1804	1
425	20231211	121600	77565934	1804	1804	1804	1804	1
426	20231211	121500	77564130	1803	1803	1803	1803	0
427	20231211	121400	77564130	1803	1803	1803	1803	0
428	20231211	121300	77564130	1803	1803	1803	1803	14
429	20231211	121200	77538888	1803	1803	1803	1803	0
430	20231211	121100	77538888	1803	1803	1803	1803	0
431	20231211	121000	77538888	1803	1803	1803	1803	14
432	20231211	120900	77513646	1804	1804	1804	1804	0
433	20231211	120800	77513646	1804	1804	1804	1804	0
434	20231211	120700	77513646	1804	1804	1804	1804	0
435	20231211	120600	77513646	1804	1804	1804	1804	0
436	20231211	120500	77513646	1804	1804	1804	1804	0
437	20231211	120400	77513646	1804	1804	1804	1804	0
438	20231211	120300	77513646	1804	1804	1804	1804	0
439	20231211	120200	77513646	1804	1804	1804	1804	74
440	20231211	120100	77380150	1804	1804	1804	1804	0
441	20231211	120000	77380150	1804	1804	1804	1804	0
442	20231211	115900	77380150	1804	1804	1804	1804	265
443	20231211	115800	76902090	1804	1804	1804	1804	20
444	20231211	115700	76866010	1804	1804	1804	1804	0
445	20231211	115600	76866010	1804	1804	1804	1804	0
446	20231211	115500	76866010	1804	1804	1804	1804	0
447	20231211	115400	76866010	1804	1804	1804	1804	0
448	20231211	115300	76866010	1804	1804	1804	1804	0
449	20231211	115200	76866010	1804	1804	1804	1804	5
450	20231211	115100	76856990	1804	1804	1804	1804	0
451	20231211	115000	76856990	1804	1804	1804	1804	70
452	20231211	114900	76730710	1804	1804	1804	1804	6
453	20231211	114800	76719886	1802	1802	1802	1802	0
454	20231211	114700	76719886	1802	1804	1804	1802	700
455	20231211	114600	75458101	1805	1803	1805	1803	4
456	20231211	114500	75450887	1803	1803	1803	1803	3
457	20231211	114400	75445478	1803	1803	1803	1803	241
458	20231211	114300	75010955	1803	1803	1803	1803	0
459	20231211	114200	75010955	1803	1803	1803	1803	0
460	20231211	114100	75010955	1803	1803	1803	1803	0
461	20231211	114000	75010955	1803	1803	1803	1803	2
462	20231211	113900	75007349	1803	1804	1804	1803	34
463	20231211	113800	74946038	1805	1804	1805	1804	15
464	20231211	113700	74918977	1805	1805	1805	1805	0
465	20231211	113600	74918977	1805	1803	1805	1803	227
466	20231211	113500	74509694	1804	1805	1805	1804	125
467	20231211	113400	74284125	1806	1806	1806	1806	113
468	20231211	113300	74080047	1807	1807	1807	1807	71
469	20231211	113200	73951750	1807	1808	1808	1807	79
470	20231211	113100	73808926	1808	1808	1808	1808	2
471	20231211	113000	73805310	1809	1809	1809	1809	73
472	20231211	112900	73673253	1809	1809	1809	1809	5
473	20231211	112800	73664208	1809	1809	1809	1809	5
474	20231211	112700	73655163	1809	1809	1809	1809	58
475	20231211	112600	73550241	1809	1806	1809	1806	302
476	20231211	112500	73003977	1809	1806	1809	1806	5
477	20231211	112400	72994941	1810	1807	1810	1806	612
478	20231211	112300	71887468	1807	1808	1810	1807	123
479	20231211	112200	71665086	1810	1808	1810	1808	7
480	20231211	112100	71652428	1810	1810	1810	1808	160
481	20231211	112000	71362988	1809	1809	1809	1809	4
482	20231211	111900	71355752	1809	1809	1809	1809	0
483	20231211	111800	71355752	1809	1809	1809	1809	1
484	20231211	111700	71353943	1810	1804	1810	1804	4019
485	20231211	111600	64097922	1803	1803	1804	1803	159
486	20231211	111500	63811187	1802	1802	1802	1802	1439
487	20231211	111400	61218109	1799	1799	1799	1799	0
488	20231211	111300	61218109	1799	1799	1799	1799	0
489	20231211	111200	61218109	1799	1799	1799	1799	0
490	20231211	111100	61218109	1799	1801	1802	1799	269
491	20231211	111000	60734134	1801	1801	1801	1801	24
492	20231211	110900	60690910	1800	1800	1800	1800	0
493	20231211	110800	60690910	1800	1798	1800	1798	5425
494	20231211	110700	50930823	1797	1797	1797	1797	0
495	20231211	110600	50930823	1797	1797	1797	1797	0
496	20231211	110500	50930823	1797	1797	1797	1797	0
497	20231211	110400	50930823	1797	1797	1797	1797	0
498	20231211	110300	50930823	1797	1797	1797	1797	0
499	20231211	110200	50930823	1797	1797	1797	1797	283
500	20231211	110100	50422272	1797	1797	1797	1797	0
501	20231211	110000	50422272	1797	1797	1797	1797	0
502	20231211	105900	50422272	1797	1797	1797	1797	0
503	20231211	105800	50422272	1797	1797	1797	1797	6
504	20231211	105700	50411490	1797	1797	1797	1797	1
505	20231211	105600	50409693	1799	1799	1799	1799	0
506	20231211	105500	50409693	1799	1799	1799	1799	0
507	20231211	105400	50409693	1799	1799	1799	1799	0
508	20231211	105300	50409693	1799	1799	1799	1799	0
509	20231211	105200	50409693	1799	1795	1799	1795	50
510	20231211	105100	50319887	1795	1795	1795	1795	0
511	20231211	105000	50319887	1795	1795	1795	1795	0
512	20231211	104900	50319887	1795	1795	1795	1795	464
513	20231211	104800	49487007	1795	1798	1798	1795	270
514	20231211	104700	49002122	1798	1798	1798	1798	0
515	20231211	104600	49002122	1798	1798	1798	1798	193
516	20231211	104500	48655108	1799	1799	1799	1799	0
517	20231211	104400	48655108	1799	1799	1799	1799	0
518	20231211	104300	48655108	1799	1799	1799	1799	0
519	20231211	104200	48655108	1799	1799	1799	1799	0
520	20231211	104100	48655108	1799	1799	1799	1799	0
521	20231211	104000	48655108	1799	1799	1799	1799	700
522	20231211	103900	47395808	1799	1797	1799	1797	1567
523	20231211	103800	44578035	1795	1795	1795	1795	0
524	20231211	103700	44578035	1795	1795	1795	1795	0
525	20231211	103600	44578035	1795	1795	1795	1795	50
526	20231211	103500	44488285	1794	1794	1794	1794	157
527	20231211	103400	44206627	1795	1795	1795	1795	950
528	20231211	103300	42501377	1795	1795	1795	1795	4
529	20231211	103200	42494197	1794	1794	1794	1794	0
530	20231211	103100	42494197	1794	1794	1794	1794	1004
531	20231211	103000	40693021	1792	1792	1792	1792	1465
532	20231211	102900	38067741	1792	1792	1792	1792	0
533	20231211	102800	38067741	1792	1792	1792	1792	0
534	20231211	102700	38067741	1792	1792	1792	1792	0
535	20231211	102600	38067741	1792	1792	1792	1792	0
536	20231211	102500	38067741	1792	1792	1792	1792	0
537	20231211	102400	38067741	1792	1792	1792	1792	1
538	20231211	102300	38065949	1791	1791	1791	1791	0
539	20231211	102200	38065949	1791	1791	1791	1791	0
540	20231211	102100	38065949	1791	1791	1791	1791	0
541	20231211	102000	38065949	1791	1791	1791	1791	69
542	20231211	101900	37942370	1792	1792	1792	1792	0
543	20231211	101800	37942370	1792	1792	1792	1792	2
544	20231211	101700	37938786	1791	1791	1791	1791	0
545	20231211	101600	37938786	1791	1791	1791	1791	1
546	20231211	101500	37936995	1791	1791	1791	1791	0
547	20231211	101400	37936995	1791	1791	1791	1791	0
548	20231211	101300	37936995	1791	1791	1791	1791	0
549	20231211	101200	37936995	1791	1791	1791	1791	30
550	20231211	101100	37883265	1791	1791	1791	1791	0
551	20231211	101000	37883265	1791	1791	1791	1791	0
552	20231211	100900	37883265	1791	1791	1791	1791	0
553	20231211	100800	37883265	1791	1791	1791	1791	0
554	20231211	100700	37883265	1791	1791	1791	1791	39
555	20231211	100600	37813416	1791	1791	1791	1791	11
556	20231211	100500	37793715	1791	1791	1791	1791	0
557	20231211	100400	37793715	1791	1791	1791	1791	0
558	20231211	100300	37793715	1791	1791	1791	1791	0
559	20231211	100200	37793715	1791	1791	1791	1791	0
560	20231211	100100	37793715	1791	1791	1791	1791	55
561	20231211	100000	37695210	1791	1791	1791	1791	0
562	20231211	095900	37695210	1791	1791	1791	1791	0
563	20231211	095800	37695210	1791	1791	1791	1791	0
564	20231211	095700	37695210	1791	1791	1791	1791	0
565	20231211	095600	37695210	1791	1791	1791	1791	0
566	20231211	095500	37695210	1791	1791	1791	1791	1
567	20231211	095400	37693419	1782	1788	1788	1782	315
568	20231211	095300	37131683	1789	1790	1790	1789	828
569	20231211	095200	35649582	1790	1790	1790	1790	0
570	20231211	095100	35649582	1790	1790	1790	1790	210
571	20231211	095000	35273682	1791	1792	1792	1791	1631
572	20231211	094900	32351949	1792	1794	1794	1792	809
573	20231211	094800	30901920	1794	1796	1796	1794	480
574	20231211	094700	30040260	1796	1797	1797	1796	18
575	20231211	094600	30007915	1797	1798	1798	1797	18
576	20231211	094500	29975552	1798	1799	1799	1798	19
577	20231211	094400	29941372	1799	1799	1799	1799	1
578	20231211	094300	29939573	1800	1800	1800	1800	0
579	20231211	094200	29939573	1800	1800	1800	1800	0
580	20231211	094100	29939573	1800	1798	1800	1796	40
581	20231211	094000	29867672	1800	1799	1800	1799	201
582	20231211	093900	29506072	1800	1799	1800	1799	2
583	20231211	093800	29502473	1799	1799	1799	1799	163
584	20231211	093700	29209236	1799	1799	1799	1799	20
585	20231211	093600	29173256	1797	1797	1797	1797	0
586	20231211	093500	29173256	1797	1798	1800	1797	56
587	20231211	093400	29072567	1798	1799	1799	1798	20
588	20231211	093300	29036606	1799	1797	1799	1797	18
589	20231211	093200	29004252	1798	1798	1800	1797	98
590	20231211	093100	28828014	1799	1799	1799	1799	19
591	20231211	093000	28793833	1800	1799	1800	1799	590
592	20231211	092900	27732422	1793	1796	1797	1793	91
593	20231211	092800	27569079	1797	1797	1797	1797	36
594	20231211	092700	27504387	1797	1797	1797	1797	33
595	20231211	092600	27445086	1803	1787	1803	1784	402
596	20231211	092500	26727509	1803	1795	1803	1780	1755
597	20231211	092400	23589473	1778	1789	1789	1778	15
598	20231211	092300	23562725	1803	1804	1804	1802	40
599	20231211	092200	23490595	1804	1804	1804	1804	621
600	20231211	092100	22370311	1788	1788	1788	1788	1
601	20231211	092000	22368523	1804	1796	1804	1795	1220
602	20231211	091900	20173068	1798	1785	1798	1777	4335
603	20231211	091800	12432706	1790	1790	1790	1790	0
604	20231211	091700	12432706	1790	1790	1790	1790	244
605	20231211	091600	11995946	1789	1788	1789	1787	391
606	20231211	091500	11296719	1787	1783	1787	1782	660
607	20231211	091400	10119100	1782	1782	1782	1782	330
608	20231211	091300	9531040	1782	1782	1782	1782	41
609	20231211	091200	9457978	1786	1781	1786	1781	555
610	20231211	091100	8467281	1778	1778	1778	1778	1
611	20231211	091000	8465503	1778	1780	1780	1778	16
612	20231211	090900	8437049	1780	1780	1781	1780	62
613	20231211	090800	8326672	1780	1780	1780	1780	0
614	20231211	090700	8326672	1780	1780	1780	1780	85
615	20231211	090600	8175372	1779	1779	1779	1779	42
616	20231211	090500	8100654	1780	1777	1780	1777	138
617	20231211	090400	7855353	1776	1778	1778	1776	1147
618	20231211	090300	5817142	1777	1779	1779	1777	138
619	20231211	090200	5571704	1785	1785	1785	1785	0
620	20231211	090100	5571704	1785	1785	1785	1785	0
621	20231211	090000	5571704	1785	1778	1785	1777	3132