KissMeData/037400/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191900	130900767	1800	1800	1800	1800	19607
3	20231214	191800	130900767	1800	1800	1800	1800	0
4	20231214	191700	130900767	1800	1800	1800	1800	0
5	20231214	191600	130900767	1800	1800	1800	1800	0
6	20231214	191500	130900767	1800	1800	1800	1800	0
7	20231214	191400	130900767	1800	1800	1800	1800	0
8	20231214	191300	130900767	1800	1800	1800	1800	0
9	20231214	191200	130900767	1800	1800	1800	1800	0
10	20231214	191100	130900767	1800	1800	1800	1800	0
11	20231214	191000	130900767	1800	1800	1800	1800	0
12	20231214	190900	130900767	1800	1800	1800	1800	0
13	20231214	190800	130900767	1800	1800	1800	1800	0
14	20231214	190700	130900767	1800	1800	1800	1800	0
15	20231214	190600	130900767	1800	1800	1800	1800	0
16	20231214	190500	130900767	1800	1800	1800	1800	0
17	20231214	190400	130900767	1800	1800	1800	1800	0
18	20231214	190300	130900767	1800	1800	1800	1800	0
19	20231214	190200	130900767	1800	1800	1800	1800	0
20	20231214	190100	130900767	1800	1800	1800	1800	0
21	20231214	190000	130900767	1800	1800	1800	1800	0
22	20231214	185900	130900767	1800	1800	1800	1800	0
23	20231214	185800	130900767	1800	1800	1800	1800	0
24	20231214	185700	130900767	1800	1800	1800	1800	0
25	20231214	185600	130900767	1800	1800	1800	1800	0
26	20231214	185500	130900767	1800	1800	1800	1800	0
27	20231214	185400	130900767	1800	1800	1800	1800	0
28	20231214	185300	130900767	1800	1800	1800	1800	0
29	20231214	185200	130900767	1800	1800	1800	1800	0
30	20231214	185100	130900767	1800	1800	1800	1800	0
31	20231214	185000	130900767	1800	1800	1800	1800	0
32	20231214	184900	130900767	1800	1800	1800	1800	19607
33	20231214	184800	130900767	1800	1800	1800	1800	0
34	20231214	184700	130900767	1800	1800	1800	1800	0
35	20231214	184600	130900767	1800	1800	1800	1800	0
36	20231214	184500	130900767	1800	1800	1800	1800	0
37	20231214	184400	130900767	1800	1800	1800	1800	0
38	20231214	184300	130900767	1800	1800	1800	1800	0
39	20231214	184200	130900767	1800	1800	1800	1800	0
40	20231214	184100	130900767	1800	1800	1800	1800	0
41	20231214	184000	130900767	1800	1800	1800	1800	0
42	20231214	183900	130900767	1800	1800	1800	1800	0
43	20231214	183800	130900767	1800	1800	1800	1800	0
44	20231214	183700	130900767	1800	1800	1800	1800	0
45	20231214	183600	130900767	1800	1800	1800	1800	0
46	20231214	183500	130900767	1800	1800	1800	1800	0
47	20231214	183400	130900767	1800	1800	1800	1800	0
48	20231214	183300	130900767	1800	1800	1800	1800	0
49	20231214	183200	130900767	1800	1800	1800	1800	0
50	20231214	183100	130900767	1800	1800	1800	1800	0
51	20231214	183000	130900767	1800	1800	1800	1800	0
52	20231214	182900	130900767	1800	1800	1800	1800	0
53	20231214	182800	130900767	1800	1800	1800	1800	0
54	20231214	182700	130900767	1800	1800	1800	1800	0
55	20231214	182600	130900767	1800	1800	1800	1800	0
56	20231214	182500	130900767	1800	1800	1800	1800	0
57	20231214	182400	130900767	1800	1800	1800	1800	0
58	20231214	182300	130900767	1800	1800	1800	1800	0
59	20231214	182200	130900767	1800	1800	1800	1800	0
60	20231214	182100	130900767	1800	1800	1800	1800	0
61	20231214	182000	130900767	1800	1800	1800	1800	0
62	20231214	181900	130900767	1800	1800	1800	1800	19607
63	20231214	181800	130900767	1800	1800	1800	1800	0
64	20231214	181700	130900767	1800	1800	1800	1800	0
65	20231214	181600	130900767	1800	1800	1800	1800	0
66	20231214	181500	130900767	1800	1800	1800	1800	0
67	20231214	181400	130900767	1800	1800	1800	1800	0
68	20231214	181300	130900767	1800	1800	1800	1800	0
69	20231214	181200	130900767	1800	1800	1800	1800	0
70	20231214	181100	130900767	1800	1800	1800	1800	0
71	20231214	181000	130900767	1800	1800	1800	1800	0
72	20231214	180900	130900767	1800	1800	1800	1800	0
73	20231214	180800	130900767	1800	1800	1800	1800	0
74	20231214	180700	130900767	1800	1800	1800	1800	0
75	20231214	180600	130900767	1800	1800	1800	1800	0
76	20231214	180500	130900767	1800	1800	1800	1800	0
77	20231214	180400	130900767	1800	1800	1800	1800	0
78	20231214	180300	130900767	1800	1800	1800	1800	0
79	20231214	180200	130900767	1800	1800	1800	1800	0
80	20231214	180100	130900767	1800	1800	1800	1800	0
81	20231214	180000	130900767	1800	1800	1800	1800	0
82	20231214	175900	130900767	1800	1800	1800	1800	0
83	20231214	175800	130900767	1800	1800	1800	1800	0
84	20231214	175700	130900767	1800	1800	1800	1800	0
85	20231214	175600	130900767	1800	1800	1800	1800	0
86	20231214	175500	130900767	1800	1800	1800	1800	0
87	20231214	175400	130900767	1800	1800	1800	1800	0
88	20231214	175300	130900767	1800	1800	1800	1800	0
89	20231214	175200	130900767	1800	1800	1800	1800	0
90	20231214	175100	130900767	1800	1800	1800	1800	0
91	20231214	175000	130900767	1800	1800	1800	1800	0
92	20231214	174900	130900767	1800	1800	1800	1800	19607
93	20231214	174800	130900767	1800	1800	1800	1800	0
94	20231214	174700	130900767	1800	1800	1800	1800	0
95	20231214	174600	130900767	1800	1800	1800	1800	0
96	20231214	174500	130900767	1800	1800	1800	1800	0
97	20231214	174400	130900767	1800	1800	1800	1800	0
98	20231214	174300	130900767	1800	1800	1800	1800	0
99	20231214	174200	130900767	1800	1800	1800	1800	0
100	20231214	174100	130900767	1800	1800	1800	1800	0
101	20231214	174000	130900767	1800	1800	1800	1800	0
102	20231214	173900	130900767	1800	1800	1800	1800	0
103	20231214	173800	130900767	1800	1800	1800	1800	0
104	20231214	173700	130900767	1800	1800	1800	1800	0
105	20231214	173600	130900767	1800	1800	1800	1800	0
106	20231214	173500	130900767	1800	1800	1800	1800	0
107	20231214	173400	130900767	1800	1800	1800	1800	0
108	20231214	173300	130900767	1800	1800	1800	1800	0
109	20231214	173200	130900767	1800	1800	1800	1800	0
110	20231214	173100	130900767	1800	1800	1800	1800	0
111	20231214	173000	130900767	1800	1800	1800	1800	0
112	20231214	172900	130900767	1800	1800	1800	1800	0
113	20231214	172800	130900767	1800	1800	1800	1800	0
114	20231214	172700	130900767	1800	1800	1800	1800	0
115	20231214	172600	130900767	1800	1800	1800	1800	0
116	20231214	172500	130900767	1800	1800	1800	1800	0
117	20231214	172400	130900767	1800	1800	1800	1800	0
118	20231214	172300	130900767	1800	1800	1800	1800	0
119	20231214	172200	130900767	1800	1800	1800	1800	0
120	20231214	172100	130900767	1800	1800	1800	1800	0
121	20231214	172000	130900767	1800	1800	1800	1800	0
122	20231214	171900	130900767	1800	1800	1800	1800	19607
123	20231214	171800	130900767	1800	1800	1800	1800	0
124	20231214	171700	130900767	1800	1800	1800	1800	0
125	20231214	171600	130900767	1800	1800	1800	1800	0
126	20231214	171500	130900767	1800	1800	1800	1800	0
127	20231214	171400	130900767	1800	1800	1800	1800	0
128	20231214	171300	130900767	1800	1800	1800	1800	0
129	20231214	171200	130900767	1800	1800	1800	1800	0
130	20231214	171100	130900767	1800	1800	1800	1800	0
131	20231214	171000	130900767	1800	1800	1800	1800	0
132	20231214	170900	130900767	1800	1800	1800	1800	0
133	20231214	170800	130900767	1800	1800	1800	1800	0
134	20231214	170700	130900767	1800	1800	1800	1800	0
135	20231214	170600	130900767	1800	1800	1800	1800	0
136	20231214	170500	130900767	1800	1800	1800	1800	0
137	20231214	170400	130900767	1800	1800	1800	1800	0
138	20231214	170300	130900767	1800	1800	1800	1800	0
139	20231214	170200	130900767	1800	1800	1800	1800	0
140	20231214	170100	130900767	1800	1800	1800	1800	0
141	20231214	170000	130900767	1800	1800	1800	1800	0
142	20231214	165900	130900767	1800	1800	1800	1800	0
143	20231214	165800	130900767	1800	1800	1800	1800	0
144	20231214	165700	130900767	1800	1800	1800	1800	0
145	20231214	165600	130900767	1800	1800	1800	1800	0
146	20231214	165500	130900767	1800	1800	1800	1800	0
147	20231214	165400	130900767	1800	1800	1800	1800	0
148	20231214	165300	130900767	1800	1800	1800	1800	0
149	20231214	165200	130900767	1800	1800	1800	1800	0
150	20231214	165100	130900767	1800	1800	1800	1800	0
151	20231214	165000	130900767	1800	1800	1800	1800	0
152	20231214	164900	130900767	1800	1800	1800	1800	19607
153	20231214	164800	130900767	1800	1800	1800	1800	0
154	20231214	164700	130900767	1800	1800	1800	1800	0
155	20231214	164600	130900767	1800	1800	1800	1800	0
156	20231214	164500	130900767	1800	1800	1800	1800	0
157	20231214	164400	130900767	1800	1800	1800	1800	0
158	20231214	164300	130900767	1800	1800	1800	1800	0
159	20231214	164200	130900767	1800	1800	1800	1800	0
160	20231214	164100	130900767	1800	1800	1800	1800	0
161	20231214	164000	130900767	1800	1800	1800	1800	0
162	20231214	163900	130900767	1800	1800	1800	1800	0
163	20231214	163800	130900767	1800	1800	1800	1800	0
164	20231214	163700	130900767	1800	1800	1800	1800	0
165	20231214	163600	130900767	1800	1800	1800	1800	0
166	20231214	163500	130900767	1800	1800	1800	1800	0
167	20231214	163400	130900767	1800	1800	1800	1800	0
168	20231214	163300	130900767	1800	1800	1800	1800	0
169	20231214	163200	130900767	1800	1800	1800	1800	0
170	20231214	163100	130900767	1800	1800	1800	1800	0
171	20231214	163000	130900767	1800	1800	1800	1800	0
172	20231214	162900	130900767	1800	1800	1800	1800	0
173	20231214	162800	130900767	1800	1800	1800	1800	0
174	20231214	162700	130900767	1800	1800	1800	1800	0
175	20231214	162600	130900767	1800	1800	1800	1800	0
176	20231214	162500	130900767	1800	1800	1800	1800	0
177	20231214	162400	130900767	1800	1800	1800	1800	0
178	20231214	162300	130900767	1800	1800	1800	1800	0
179	20231214	162200	130900767	1800	1800	1800	1800	0
180	20231214	162100	130900767	1800	1800	1800	1800	0
181	20231214	162000	130900767	1800	1800	1800	1800	0
182	20231214	161900	130900767	1800	1800	1800	1800	19607
183	20231214	161800	130900767	1800	1800	1800	1800	0
184	20231214	161700	130900767	1800	1800	1800	1800	0
185	20231214	161600	130900767	1800	1800	1800	1800	0
186	20231214	161500	130900767	1800	1800	1800	1800	0
187	20231214	161400	130900767	1800	1800	1800	1800	0
188	20231214	161300	130900767	1800	1800	1800	1800	0
189	20231214	161200	130900767	1800	1800	1800	1800	0
190	20231214	161100	130900767	1800	1800	1800	1800	0
191	20231214	161000	130900767	1800	1800	1800	1800	0
192	20231214	160900	130900767	1800	1800	1800	1800	0
193	20231214	160800	130900767	1800	1800	1800	1800	0
194	20231214	160700	130900767	1800	1800	1800	1800	0
195	20231214	160600	130900767	1800	1800	1800	1800	0
196	20231214	160500	130900767	1800	1800	1800	1800	0
197	20231214	160400	130900767	1800	1800	1800	1800	0
198	20231214	160300	130900767	1800	1800	1800	1800	0
199	20231214	160200	130900767	1800	1800	1800	1800	0
200	20231214	160100	130900767	1800	1800	1800	1800	0
201	20231214	160000	130900767	1800	1800	1800	1800	0
202	20231214	155900	130900767	1800	1800	1800	1800	0
203	20231214	155800	130900767	1800	1800	1800	1800	0
204	20231214	155700	130900767	1800	1800	1800	1800	0
205	20231214	155600	130900767	1800	1800	1800	1800	0
206	20231214	155500	130900767	1800	1800	1800	1800	0
207	20231214	155400	130900767	1800	1800	1800	1800	0
208	20231214	155300	130900767	1800	1800	1800	1800	0
209	20231214	155200	130900767	1800	1800	1800	1800	0
210	20231214	155100	130900767	1800	1800	1800	1800	0
211	20231214	155000	130900767	1800	1800	1800	1800	0
212	20231214	154900	130900767	1800	1800	1800	1800	19607
213	20231214	154800	130900767	1800	1800	1800	1800	0
214	20231214	154700	130900767	1800	1800	1800	1800	0
215	20231214	154600	130900767	1800	1800	1800	1800	0
216	20231214	154500	130900767	1800	1800	1800	1800	0
217	20231214	154400	130900767	1800	1800	1800	1800	0
218	20231214	154300	130900767	1800	1800	1800	1800	0
219	20231214	154200	130900767	1800	1800	1800	1800	0
220	20231214	154100	130900767	1800	1800	1800	1800	0
221	20231214	154000	130900767	1800	1800	1800	1800	0
222	20231214	153900	130900767	1800	1800	1800	1800	0
223	20231214	153800	130900767	1800	1800	1800	1800	0
224	20231214	153700	130900767	1800	1800	1800	1800	0
225	20231214	153600	130900767	1800	1800	1800	1800	0
226	20231214	153500	130900767	1800	1800	1800	1800	0
227	20231214	153400	130900767	1800	1800	1800	1800	0
228	20231214	153300	130900767	1800	1800	1800	1800	0
229	20231214	153200	130900767	1800	1800	1800	1800	19607
230	20231214	153100	95608167	1722	1722	1722	1722	0
231	20231214	153000	95608167	1722	1722	1722	1722	0
232	20231214	152900	95608167	1722	1722	1722	1722	0
233	20231214	152800	95608167	1722	1722	1722	1722	0
234	20231214	152700	95608167	1722	1722	1722	1722	0
235	20231214	152600	95608167	1722	1722	1722	1722	0
236	20231214	152500	95608167	1722	1722	1722	1722	0
237	20231214	152400	95608167	1722	1722	1722	1722	0
238	20231214	152300	95608167	1722	1722	1722	1722	0
239	20231214	152200	95608167	1722	1722	1722	1722	0
240	20231214	152100	95608167	1722	1722	1722	1722	0
241	20231214	152000	95608167	1722	1722	1722	1722	0
242	20231214	151900	95608167	1722	1722	1722	1722	414
243	20231214	151800	94895259	1722	1722	1722	1722	1
244	20231214	151700	94893537	1720	1720	1720	1720	0
245	20231214	151600	94893537	1720	1720	1720	1720	0
246	20231214	151500	94893537	1720	1720	1720	1720	161
247	20231214	151400	94616617	1719	1719	1719	1719	0
248	20231214	151300	94616617	1719	1719	1719	1719	0
249	20231214	151200	94616617	1719	1719	1719	1719	0
250	20231214	151100	94616617	1719	1718	1719	1718	189
251	20231214	151000	94291731	1718	1718	1718	1718	0
252	20231214	150900	94291731	1718	1718	1718	1718	0
253	20231214	150800	94291731	1718	1718	1718	1718	5
254	20231214	150700	94283141	1718	1718	1718	1718	5
255	20231214	150600	94274551	1718	1718	1718	1718	5
256	20231214	150500	94265961	1718	1719	1719	1718	205
257	20231214	150400	93913751	1719	1719	1719	1719	0
258	20231214	150300	93913751	1719	1719	1719	1719	0
259	20231214	150200	93913751	1719	1719	1719	1719	5
260	20231214	150100	93905156	1722	1722	1722	1722	0
261	20231214	150000	93905156	1722	1722	1722	1722	0
262	20231214	145900	93905156	1722	1722	1722	1722	0
263	20231214	145800	93905156	1722	1722	1722	1722	0
264	20231214	145700	93905156	1722	1722	1722	1722	0
265	20231214	145600	93905156	1722	1722	1722	1722	0
266	20231214	145500	93905156	1722	1722	1722	1722	1
267	20231214	145400	93903434	1718	1718	1718	1718	0
268	20231214	145300	93903434	1718	1718	1718	1718	0
269	20231214	145200	93903434	1718	1718	1718	1718	0
270	20231214	145100	93903434	1718	1717	1718	1715	149
271	20231214	145000	93647458	1718	1719	1719	1718	2
272	20231214	144900	93644021	1722	1722	1722	1722	0
273	20231214	144800	93644021	1722	1722	1722	1722	0
274	20231214	144700	93644021	1722	1722	1722	1722	0
275	20231214	144600	93644021	1722	1722	1722	1722	0
276	20231214	144500	93644021	1722	1722	1722	1722	0
277	20231214	144400	93644021	1722	1722	1722	1722	0
278	20231214	144300	93644021	1722	1722	1722	1722	0
279	20231214	144200	93644021	1722	1722	1722	1722	0
280	20231214	144100	93644021	1722	1722	1722	1722	758
281	20231214	144000	92338745	1715	1715	1715	1715	0
282	20231214	143900	92338745	1715	1715	1715	1715	0
283	20231214	143800	92338745	1715	1715	1715	1715	0
284	20231214	143700	92338745	1715	1715	1715	1715	0
285	20231214	143600	92338745	1715	1715	1715	1715	0
286	20231214	143500	92338745	1715	1715	1715	1715	0
287	20231214	143400	92338745	1715	1715	1715	1715	3
288	20231214	143300	92333600	1715	1715	1715	1715	0
289	20231214	143200	92333600	1715	1715	1715	1715	0
290	20231214	143100	92333600	1715	1715	1715	1715	0
291	20231214	143000	92333600	1715	1715	1715	1715	0
292	20231214	142900	92333600	1715	1715	1715	1715	0
293	20231214	142800	92333600	1715	1715	1715	1715	0
294	20231214	142700	92333600	1715	1715	1715	1715	0
295	20231214	142600	92333600	1715	1715	1715	1715	0
296	20231214	142500	92333600	1715	1715	1715	1715	0
297	20231214	142400	92333600	1715	1715	1715	1715	0
298	20231214	142300	92333600	1715	1716	1716	1715	300
299	20231214	142200	91819096	1716	1716	1716	1716	0
300	20231214	142100	91819096	1716	1716	1716	1716	500
301	20231214	142000	90961096	1716	1716	1716	1716	0
302	20231214	141900	90961096	1716	1716	1716	1716	0
303	20231214	141800	90961096	1716	1716	1716	1716	300
304	20231214	141700	90446296	1716	1716	1716	1716	3
305	20231214	141600	90441148	1716	1716	1716	1716	0
306	20231214	141500	90441148	1716	1716	1716	1716	0
307	20231214	141400	90441148	1716	1716	1716	1716	0
308	20231214	141300	90441148	1716	1716	1716	1716	0
309	20231214	141200	90441148	1716	1719	1719	1716	85
310	20231214	141100	90295282	1720	1720	1720	1720	1
311	20231214	141000	90293562	1722	1722	1722	1722	0
312	20231214	140900	90293562	1722	1722	1722	1722	0
313	20231214	140800	90293562	1722	1722	1722	1722	0
314	20231214	140700	90293562	1722	1722	1722	1722	0
315	20231214	140600	90293562	1722	1722	1722	1722	0
316	20231214	140500	90293562	1722	1720	1722	1720	274
317	20231214	140400	89821912	1716	1716	1716	1716	420
318	20231214	140300	89101192	1716	1722	1722	1716	2489
319	20231214	140200	84821985	1722	1722	1722	1722	0
320	20231214	140100	84821985	1722	1722	1722	1722	15
321	20231214	140000	84796155	1720	1720	1720	1720	3
322	20231214	135900	84790995	1721	1721	1721	1721	0
323	20231214	135800	84790995	1721	1721	1721	1721	0
324	20231214	135700	84790995	1721	1721	1721	1721	0
325	20231214	135600	84790995	1721	1721	1721	1721	8
326	20231214	135500	84777227	1722	1722	1722	1722	0
327	20231214	135400	84777227	1722	1722	1722	1722	0
328	20231214	135300	84777227	1722	1722	1722	1722	290
329	20231214	135200	84277847	1722	1722	1722	1722	0
330	20231214	135100	84277847	1722	1722	1722	1722	0
331	20231214	135000	84277847	1722	1722	1722	1722	0
332	20231214	134900	84277847	1722	1722	1722	1722	0
333	20231214	134800	84277847	1722	1722	1722	1722	0
334	20231214	134700	84277847	1722	1722	1722	1722	21
335	20231214	134600	84241685	1722	1722	1722	1722	0
336	20231214	134500	84241685	1722	1722	1722	1722	0
337	20231214	134400	84241685	1722	1722	1722	1722	59
338	20231214	134300	84140087	1722	1722	1722	1722	3
339	20231214	134200	84134921	1722	1726	1726	1722	100
340	20231214	134100	83962533	1727	1727	1727	1727	1223
341	20231214	134000	81850412	1727	1727	1727	1727	767
342	20231214	133900	80525803	1727	1727	1727	1727	40
343	20231214	133800	80456723	1727	1727	1727	1727	0
344	20231214	133700	80456723	1727	1727	1727	1727	0
345	20231214	133600	80456723	1727	1727	1727	1727	0
346	20231214	133500	80456723	1727	1727	1727	1727	0
347	20231214	133400	80456723	1727	1727	1727	1727	0
348	20231214	133300	80456723	1727	1727	1727	1727	0
349	20231214	133200	80456723	1727	1727	1727	1727	0
350	20231214	133100	80456723	1727	1728	1728	1727	2
351	20231214	133000	80453268	1731	1729	1731	1729	2
352	20231214	132900	80449808	1731	1731	1731	1731	345
353	20231214	132800	79852613	1731	1731	1731	1731	0
354	20231214	132700	79852613	1731	1730	1731	1730	17
355	20231214	132600	79823202	1730	1730	1730	1730	14
356	20231214	132500	79798982	1731	1731	1731	1731	0
357	20231214	132400	79798982	1731	1730	1731	1730	155
358	20231214	132300	79530764	1733	1733	1733	1733	0
359	20231214	132200	79530764	1733	1731	1733	1731	20
360	20231214	132100	79496106	1732	1732	1732	1732	1
361	20231214	132000	79494374	1733	1733	1733	1733	0
362	20231214	131900	79494374	1733	1732	1734	1732	290
363	20231214	131800	78991601	1732	1732	1732	1732	0
364	20231214	131700	78991601	1732	1732	1732	1732	0
365	20231214	131600	78991601	1732	1731	1732	1731	45
366	20231214	131500	78913704	1730	1726	1730	1726	25
367	20231214	131400	78870504	1723	1723	1723	1723	0
368	20231214	131300	78870504	1723	1723	1723	1723	125
369	20231214	131200	78655129	1723	1723	1723	1723	0
370	20231214	131100	78655129	1723	1725	1725	1723	100
371	20231214	131000	78482742	1725	1728	1728	1725	300
372	20231214	130900	77965217	1728	1735	1736	1728	548
373	20231214	130800	77014346	1728	1728	1728	1728	0
374	20231214	130700	77014346	1728	1728	1728	1728	0
375	20231214	130600	77014346	1728	1728	1728	1728	0
376	20231214	130500	77014346	1728	1728	1728	1728	0
377	20231214	130400	77014346	1728	1728	1728	1728	0
378	20231214	130300	77014346	1728	1728	1728	1728	0
379	20231214	130200	77014346	1728	1728	1728	1728	0
380	20231214	130100	77014346	1728	1728	1728	1728	0
381	20231214	130000	77014346	1728	1728	1728	1728	0
382	20231214	125900	77014346	1728	1728	1728	1728	0
383	20231214	125800	77014346	1728	1728	1728	1728	0
384	20231214	125700	77014346	1728	1728	1728	1728	0
385	20231214	125600	77014346	1728	1728	1728	1728	0
386	20231214	125500	77014346	1728	1728	1728	1728	0
387	20231214	125400	77014346	1728	1728	1728	1728	0
388	20231214	125300	77014346	1728	1728	1728	1728	0
389	20231214	125200	77014346	1728	1728	1728	1728	3
390	20231214	125100	77009162	1735	1735	1735	1735	0
391	20231214	125000	77009162	1735	1735	1735	1735	0
392	20231214	124900	77009162	1735	1735	1735	1735	0
393	20231214	124800	77009162	1735	1735	1735	1735	0
394	20231214	124700	77009162	1735	1735	1735	1735	0
395	20231214	124600	77009162	1735	1735	1735	1735	0
396	20231214	124500	77009162	1735	1735	1735	1735	7
397	20231214	124400	76997017	1735	1735	1735	1735	29
398	20231214	124300	76946702	1725	1725	1725	1725	0
399	20231214	124200	76946702	1725	1725	1725	1725	0
400	20231214	124100	76946702	1725	1738	1738	1725	1000
401	20231214	124000	75220839	1739	1739	1739	1739	0
402	20231214	123900	75220839	1739	1739	1739	1739	0
403	20231214	123800	75220839	1739	1739	1739	1739	3
404	20231214	123700	75215622	1739	1739	1739	1739	0
405	20231214	123600	75215622	1739	1739	1739	1739	0
406	20231214	123500	75215622	1739	1739	1739	1739	3
407	20231214	123400	75210405	1740	1740	1740	1740	1
408	20231214	123300	75208665	1739	1739	1739	1739	0
409	20231214	123200	75208665	1739	1739	1739	1739	0
410	20231214	123100	75208665	1739	1740	1740	1739	2
411	20231214	123000	75205186	1741	1741	1741	1741	0
412	20231214	122900	75205186	1741	1741	1741	1741	0
413	20231214	122800	75205186	1741	1742	1742	1741	2
414	20231214	122700	75201703	1742	1742	1742	1742	0
415	20231214	122600	75201703	1742	1742	1742	1742	0
416	20231214	122500	75201703	1742	1739	1742	1739	100
417	20231214	122400	75027578	1739	1739	1739	1739	0
418	20231214	122300	75027578	1739	1739	1739	1739	0
419	20231214	122200	75027578	1739	1739	1739	1739	0
420	20231214	122100	75027578	1739	1739	1739	1739	0
421	20231214	122000	75027578	1739	1739	1739	1739	0
422	20231214	121900	75027578	1739	1743	1747	1739	505
423	20231214	121800	74146326	1735	1735	1735	1735	3
424	20231214	121700	74141121	1743	1743	1743	1743	0
425	20231214	121600	74141121	1743	1743	1743	1743	0
426	20231214	121500	74141121	1743	1743	1743	1743	0
427	20231214	121400	74141121	1743	1743	1743	1743	0
428	20231214	121300	74141121	1743	1743	1743	1743	0
429	20231214	121200	74141121	1743	1736	1743	1735	101
430	20231214	121100	73965824	1743	1743	1743	1743	57
431	20231214	121000	73866473	1736	1743	1743	1736	101
432	20231214	120900	73691130	1736	1736	1736	1736	0
433	20231214	120800	73691130	1736	1737	1737	1736	200
434	20231214	120700	73343841	1737	1737	1737	1737	0
435	20231214	120600	73343841	1737	1737	1737	1737	200
436	20231214	120500	72996441	1737	1737	1737	1737	0
437	20231214	120400	72996441	1737	1737	1737	1737	0
438	20231214	120300	72996441	1737	1737	1737	1737	0
439	20231214	120200	72996441	1737	1737	1737	1737	0
440	20231214	120100	72996441	1737	1737	1737	1737	3
441	20231214	120000	72991230	1743	1743	1743	1743	0
442	20231214	115900	72991230	1743	1743	1743	1743	0
443	20231214	115800	72991230	1743	1743	1743	1743	72
444	20231214	115700	72865734	1743	1743	1743	1743	0
445	20231214	115600	72865734	1743	1743	1743	1743	573
446	20231214	115500	71866995	1737	1737	1737	1737	0
447	20231214	115400	71866995	1737	1737	1737	1737	0
448	20231214	115300	71866995	1737	1737	1737	1737	0
449	20231214	115200	71866995	1737	1737	1737	1737	0
450	20231214	115100	71866995	1737	1737	1737	1737	0
451	20231214	115000	71866995	1737	1737	1737	1737	0
452	20231214	114900	71866995	1737	1737	1737	1737	0
453	20231214	114800	71866995	1737	1737	1737	1737	0
454	20231214	114700	71866995	1737	1737	1737	1737	0
455	20231214	114600	71866995	1737	1737	1737	1737	0
456	20231214	114500	71866995	1737	1742	1742	1737	1000
457	20231214	114400	70127721	1743	1742	1743	1742	168
458	20231214	114300	69835063	1741	1741	1741	1741	24
459	20231214	114200	69793279	1742	1741	1742	1741	26
460	20231214	114100	69748011	1741	1741	1741	1741	24
461	20231214	114000	69706227	1741	1741	1742	1741	220
462	20231214	113900	69323202	1742	1741	1742	1741	16
463	20231214	113800	69295345	1741	1741	1741	1741	496
464	20231214	113700	68431809	1741	1741	1741	1741	0
465	20231214	113600	68431809	1741	1741	1741	1741	0
466	20231214	113500	68431809	1741	1741	1741	1741	0
467	20231214	113400	68431809	1741	1741	1741	1741	0
468	20231214	113300	68431809	1741	1741	1741	1741	1
469	20231214	113200	68430068	1736	1736	1736	1736	0
470	20231214	113100	68430068	1736	1736	1736	1736	0
471	20231214	113000	68430068	1736	1736	1736	1736	0
472	20231214	112900	68430068	1736	1736	1736	1736	0
473	20231214	112800	68430068	1736	1736	1736	1736	0
474	20231214	112700	68430068	1736	1736	1736	1736	3
475	20231214	112600	68424860	1741	1741	1741	1741	0
476	20231214	112500	68424860	1741	1741	1741	1741	0
477	20231214	112400	68424860	1741	1741	1741	1741	0
478	20231214	112300	68424860	1741	1741	1741	1741	65
479	20231214	112200	68311695	1741	1741	1741	1741	0
480	20231214	112100	68311695	1741	1741	1741	1741	0
481	20231214	112000	68311695	1741	1741	1741	1741	0
482	20231214	111900	68311695	1741	1741	1741	1741	0
483	20231214	111800	68311695	1741	1741	1741	1741	4
484	20231214	111700	68304731	1736	1736	1736	1736	0
485	20231214	111600	68304731	1736	1738	1738	1736	1100
486	20231214	111500	66394868	1736	1736	1736	1736	0
487	20231214	111400	66394868	1736	1736	1736	1736	0
488	20231214	111300	66394868	1736	1736	1736	1736	0
489	20231214	111200	66394868	1736	1736	1736	1736	0
490	20231214	111100	66394868	1736	1736	1736	1736	0
491	20231214	111000	66394868	1736	1737	1737	1736	3
492	20231214	110900	66389659	1745	1745	1745	1745	0
493	20231214	110800	66389659	1745	1745	1745	1745	0
494	20231214	110700	66389659	1745	1745	1745	1745	29
495	20231214	110600	66339054	1745	1745	1745	1745	14
496	20231214	110500	66314624	1736	1745	1745	1736	550
497	20231214	110400	65358474	1745	1738	1745	1736	203
498	20231214	110300	65004536	1739	1725	1755	1724	3025
499	20231214	110200	59740952	1720	1720	1720	1720	0
500	20231214	110100	59740952	1720	1720	1720	1720	0
501	20231214	110000	59740952	1720	1720	1720	1720	0
502	20231214	105900	59740952	1720	1720	1720	1720	0
503	20231214	105800	59740952	1720	1720	1720	1720	0
504	20231214	105700	59740952	1720	1720	1720	1720	0
505	20231214	105600	59740952	1720	1720	1720	1720	0
506	20231214	105500	59740952	1720	1720	1720	1720	300
507	20231214	105400	59224952	1720	1720	1720	1720	0
508	20231214	105300	59224952	1720	1722	1722	1720	3
509	20231214	105200	59219789	1723	1723	1723	1723	1
510	20231214	105100	59218066	1725	1724	1725	1724	580
511	20231214	105000	58218007	1724	1724	1724	1724	0
512	20231214	104900	58218007	1724	1723	1724	1723	1160
513	20231214	104800	56218705	1721	1712	1724	1712	3033
514	20231214	104700	51002875	1713	1711	1713	1711	34
515	20231214	104600	50944687	1711	1711	1711	1711	568
516	20231214	104500	49972839	1711	1711	1711	1711	0
517	20231214	104400	49972839	1711	1711	1711	1711	0
518	20231214	104300	49972839	1711	1711	1711	1711	0
519	20231214	104200	49972839	1711	1711	1711	1711	0
520	20231214	104100	49972839	1711	1711	1711	1711	0
521	20231214	104000	49972839	1711	1711	1711	1711	0
522	20231214	103900	49972839	1711	1711	1711	1711	0
523	20231214	103800	49972839	1711	1711	1711	1711	0
524	20231214	103700	49972839	1711	1711	1711	1711	0
525	20231214	103600	49972839	1711	1711	1711	1711	3
526	20231214	103500	49967706	1711	1711	1711	1711	0
527	20231214	103400	49967706	1711	1711	1711	1711	30
528	20231214	103300	49916376	1711	1711	1711	1711	0
529	20231214	103200	49916376	1711	1711	1711	1711	0
530	20231214	103100	49916376	1711	1711	1711	1711	8
531	20231214	103000	49902688	1712	1712	1712	1712	0
532	20231214	102900	49902688	1712	1712	1712	1712	0
533	20231214	102800	49902688	1712	1712	1712	1712	1
534	20231214	102700	49900976	1713	1713	1713	1713	0
535	20231214	102600	49900976	1713	1713	1713	1713	1
536	20231214	102500	49899263	1713	1713	1713	1713	1
537	20231214	102400	49897550	1719	1719	1719	1719	0
538	20231214	102300	49897550	1719	1719	1719	1719	2
539	20231214	102200	49894112	1716	1719	1719	1716	44
540	20231214	102100	49818479	1711	1711	1711	1711	10
541	20231214	102000	49801369	1711	1711	1711	1711	0
542	20231214	101900	49801369	1711	1720	1720	1711	28
543	20231214	101800	49753233	1714	1714	1714	1714	0
544	20231214	101700	49753233	1714	1714	1714	1714	0
545	20231214	101600	49753233	1714	1716	1716	1714	29
546	20231214	101500	49703474	1720	1720	1720	1720	0
547	20231214	101400	49703474	1720	1720	1720	1720	11
548	20231214	101300	49684554	1717	1717	1717	1717	587
549	20231214	101200	48676675	1720	1720	1720	1720	0
550	20231214	101100	48676675	1720	1720	1720	1720	0
551	20231214	101000	48676675	1720	1720	1720	1720	0
552	20231214	100900	48676675	1720	1720	1720	1720	0
553	20231214	100800	48676675	1720	1720	1720	1720	5
554	20231214	100700	48668075	1718	1718	1718	1718	0
555	20231214	100600	48668075	1718	1718	1718	1718	0
556	20231214	100500	48668075	1718	1718	1718	1718	0
557	20231214	100400	48668075	1718	1718	1718	1718	18
558	20231214	100300	48637151	1719	1719	1719	1719	1744
559	20231214	100200	45639215	1719	1719	1719	1719	110
560	20231214	100100	45450125	1720	1722	1722	1720	291
561	20231214	100000	44949025	1722	1722	1722	1722	0
562	20231214	095900	44949025	1722	1722	1722	1722	0
563	20231214	095800	44949025	1722	1722	1722	1722	0
564	20231214	095700	44949025	1722	1722	1722	1722	0
565	20231214	095600	44949025	1722	1722	1722	1722	0
566	20231214	095500	44949025	1722	1722	1722	1722	0
567	20231214	095400	44949025	1722	1722	1722	1722	0
568	20231214	095300	44949025	1722	1722	1722	1722	30
569	20231214	095200	44897365	1722	1722	1722	1722	150
570	20231214	095100	44639065	1722	1722	1722	1722	167
571	20231214	095000	44351491	1719	1719	1719	1719	0
572	20231214	094900	44351491	1719	1720	1720	1719	840
573	20231214	094800	42906943	1720	1720	1720	1720	0
574	20231214	094700	42906943	1720	1720	1720	1720	0
575	20231214	094600	42906943	1720	1720	1720	1720	0
576	20231214	094500	42906943	1720	1720	1720	1720	4
577	20231214	094400	42900063	1722	1722	1722	1722	0
578	20231214	094300	42900063	1722	1722	1722	1722	126
579	20231214	094200	42683091	1720	1720	1720	1720	0
580	20231214	094100	42683091	1720	1720	1720	1720	0
581	20231214	094000	42683091	1720	1720	1720	1720	8
582	20231214	093900	42669331	1722	1722	1722	1722	0
583	20231214	093800	42669331	1722	1722	1722	1722	0
584	20231214	093700	42669331	1722	1722	1722	1722	50
585	20231214	093600	42583231	1721	1720	1721	1720	2289
586	20231214	093500	38646101	1720	1720	1720	1720	0
587	20231214	093400	38646101	1720	1720	1720	1720	0
588	20231214	093300	38646101	1720	1720	1720	1720	0
589	20231214	093200	38646101	1720	1720	1720	1720	177
590	20231214	093100	38341661	1720	1720	1720	1720	8
591	20231214	093000	38327901	1718	1720	1720	1718	61
592	20231214	092900	38222991	1720	1720	1720	1720	428
593	20231214	092800	37486831	1719	1718	1719	1718	104
594	20231214	092700	37308059	1720	1720	1720	1720	67
595	20231214	092600	37192819	1720	1720	1720	1720	0
596	20231214	092500	37192819	1720	1720	1720	1720	17
597	20231214	092400	37163579	1720	1720	1720	1720	0
598	20231214	092300	37163579	1720	1720	1720	1720	50
599	20231214	092200	37077579	1720	1720	1720	1720	5
600	20231214	092100	37068979	1720	1713	1720	1713	1887
601	20231214	092000	33833951	1713	1713	1713	1713	0
602	20231214	091900	33833951	1713	1713	1713	1713	20
603	20231214	091800	33799691	1713	1713	1713	1713	2
604	20231214	091700	33796265	1711	1710	1711	1710	4086
605	20231214	091600	26805859	1710	1709	1710	1709	2008
606	20231214	091500	23374179	1708	1708	1708	1708	0
607	20231214	091400	23374179	1708	1708	1708	1708	18
608	20231214	091300	23343435	1710	1710	1710	1710	180
609	20231214	091200	23035635	1710	1710	1710	1710	462
610	20231214	091100	22245615	1710	1710	1710	1710	0
611	20231214	091000	22245615	1710	1709	1710	1708	118
612	20231214	090900	22043930	1710	1710	1710	1710	59
613	20231214	090800	21943040	1710	1710	1710	1710	11
614	20231214	090700	21924230	1710	1706	1710	1706	735
615	20231214	090600	20670273	1706	1706	1706	1706	0
616	20231214	090500	20670273	1706	1706	1706	1706	14
617	20231214	090400	20646389	1705	1705	1705	1705	0
618	20231214	090300	20646389	1705	1705	1705	1705	0
619	20231214	090200	20646389	1705	1705	1705	1705	21
620	20231214	090100	20610584	1705	1696	1705	1695	6039
621	20231214	090000	10355069	1695	1695	1695	1695	4729