KissMeData/037330/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191800	84799921	1846	1846	1846	1846	4451
3	20231221	191700	84799921	1846	1846	1846	1846	0
4	20231221	191600	84799921	1846	1846	1846	1846	0
5	20231221	191500	84799921	1846	1846	1846	1846	0
6	20231221	191400	84799921	1846	1846	1846	1846	0
7	20231221	191300	84799921	1846	1846	1846	1846	0
8	20231221	191200	84799921	1846	1846	1846	1846	0
9	20231221	191100	84799921	1846	1846	1846	1846	0
10	20231221	191000	84799921	1846	1846	1846	1846	0
11	20231221	190900	84799921	1846	1846	1846	1846	0
12	20231221	190800	84799921	1846	1846	1846	1846	0
13	20231221	190700	84799921	1846	1846	1846	1846	0
14	20231221	190600	84799921	1846	1846	1846	1846	0
15	20231221	190500	84799921	1846	1846	1846	1846	0
16	20231221	190400	84799921	1846	1846	1846	1846	0
17	20231221	190300	84799921	1846	1846	1846	1846	0
18	20231221	190200	84799921	1846	1846	1846	1846	0
19	20231221	190100	84799921	1846	1846	1846	1846	0
20	20231221	190000	84799921	1846	1846	1846	1846	0
21	20231221	185900	84799921	1846	1846	1846	1846	0
22	20231221	185800	84799921	1846	1846	1846	1846	0
23	20231221	185700	84799921	1846	1846	1846	1846	0
24	20231221	185600	84799921	1846	1846	1846	1846	0
25	20231221	185500	84799921	1846	1846	1846	1846	0
26	20231221	185400	84799921	1846	1846	1846	1846	0
27	20231221	185300	84799921	1846	1846	1846	1846	0
28	20231221	185200	84799921	1846	1846	1846	1846	0
29	20231221	185100	84799921	1846	1846	1846	1846	0
30	20231221	185000	84799921	1846	1846	1846	1846	0
31	20231221	184900	84799921	1846	1846	1846	1846	0
32	20231221	184800	84799921	1846	1846	1846	1846	4451
33	20231221	184700	84799921	1846	1846	1846	1846	0
34	20231221	184600	84799921	1846	1846	1846	1846	0
35	20231221	184500	84799921	1846	1846	1846	1846	0
36	20231221	184400	84799921	1846	1846	1846	1846	0
37	20231221	184300	84799921	1846	1846	1846	1846	0
38	20231221	184200	84799921	1846	1846	1846	1846	0
39	20231221	184100	84799921	1846	1846	1846	1846	0
40	20231221	184000	84799921	1846	1846	1846	1846	0
41	20231221	183900	84799921	1846	1846	1846	1846	0
42	20231221	183800	84799921	1846	1846	1846	1846	0
43	20231221	183700	84799921	1846	1846	1846	1846	0
44	20231221	183600	84799921	1846	1846	1846	1846	0
45	20231221	183500	84799921	1846	1846	1846	1846	0
46	20231221	183400	84799921	1846	1846	1846	1846	0
47	20231221	183300	84799921	1846	1846	1846	1846	0
48	20231221	183200	84799921	1846	1846	1846	1846	0
49	20231221	183100	84799921	1846	1846	1846	1846	0
50	20231221	183000	84799921	1846	1846	1846	1846	0
51	20231221	182900	84799921	1846	1846	1846	1846	0
52	20231221	182800	84799921	1846	1846	1846	1846	0
53	20231221	182700	84799921	1846	1846	1846	1846	0
54	20231221	182600	84799921	1846	1846	1846	1846	0
55	20231221	182500	84799921	1846	1846	1846	1846	0
56	20231221	182400	84799921	1846	1846	1846	1846	0
57	20231221	182300	84799921	1846	1846	1846	1846	0
58	20231221	182200	84799921	1846	1846	1846	1846	0
59	20231221	182100	84799921	1846	1846	1846	1846	0
60	20231221	182000	84799921	1846	1846	1846	1846	0
61	20231221	181900	84799921	1846	1846	1846	1846	0
62	20231221	181800	84799921	1846	1846	1846	1846	4451
63	20231221	181700	84799921	1846	1846	1846	1846	0
64	20231221	181600	84799921	1846	1846	1846	1846	0
65	20231221	181500	84799921	1846	1846	1846	1846	0
66	20231221	181400	84799921	1846	1846	1846	1846	0
67	20231221	181300	84799921	1846	1846	1846	1846	0
68	20231221	181200	84799921	1846	1846	1846	1846	0
69	20231221	181100	84799921	1846	1846	1846	1846	0
70	20231221	181000	84799921	1846	1846	1846	1846	0
71	20231221	180900	84799921	1846	1846	1846	1846	0
72	20231221	180800	84799921	1846	1846	1846	1846	0
73	20231221	180700	84799921	1846	1846	1846	1846	0
74	20231221	180600	84799921	1846	1846	1846	1846	0
75	20231221	180500	84799921	1846	1846	1846	1846	0
76	20231221	180400	84799921	1846	1846	1846	1846	0
77	20231221	180300	84799921	1846	1846	1846	1846	0
78	20231221	180200	84799921	1846	1846	1846	1846	0
79	20231221	180100	84799921	1846	1846	1846	1846	0
80	20231221	180000	84799921	1846	1846	1846	1846	0
81	20231221	175900	84799921	1846	1846	1846	1846	0
82	20231221	175800	84799921	1846	1846	1846	1846	0
83	20231221	175700	84799921	1846	1846	1846	1846	0
84	20231221	175600	84799921	1846	1846	1846	1846	0
85	20231221	175500	84799921	1846	1846	1846	1846	0
86	20231221	175400	84799921	1846	1846	1846	1846	0
87	20231221	175300	84799921	1846	1846	1846	1846	0
88	20231221	175200	84799921	1846	1846	1846	1846	0
89	20231221	175100	84799921	1846	1846	1846	1846	0
90	20231221	175000	84799921	1846	1846	1846	1846	0
91	20231221	174900	84799921	1846	1846	1846	1846	0
92	20231221	174800	84799921	1846	1846	1846	1846	4451
93	20231221	174700	84799921	1846	1846	1846	1846	0
94	20231221	174600	84799921	1846	1846	1846	1846	0
95	20231221	174500	84799921	1846	1846	1846	1846	0
96	20231221	174400	84799921	1846	1846	1846	1846	0
97	20231221	174300	84799921	1846	1846	1846	1846	0
98	20231221	174200	84799921	1846	1846	1846	1846	0
99	20231221	174100	84799921	1846	1846	1846	1846	0
100	20231221	174000	84799921	1846	1846	1846	1846	0
101	20231221	173900	84799921	1846	1846	1846	1846	0
102	20231221	173800	84799921	1846	1846	1846	1846	0
103	20231221	173700	84799921	1846	1846	1846	1846	0
104	20231221	173600	84799921	1846	1846	1846	1846	0
105	20231221	173500	84799921	1846	1846	1846	1846	0
106	20231221	173400	84799921	1846	1846	1846	1846	0
107	20231221	173300	84799921	1846	1846	1846	1846	0
108	20231221	173200	84799921	1846	1846	1846	1846	0
109	20231221	173100	84799921	1846	1846	1846	1846	0
110	20231221	173000	84799921	1846	1846	1846	1846	0
111	20231221	172900	84799921	1846	1846	1846	1846	0
112	20231221	172800	84799921	1846	1846	1846	1846	0
113	20231221	172700	84799921	1846	1846	1846	1846	0
114	20231221	172600	84799921	1846	1846	1846	1846	0
115	20231221	172500	84799921	1846	1846	1846	1846	0
116	20231221	172400	84799921	1846	1846	1846	1846	0
117	20231221	172300	84799921	1846	1846	1846	1846	0
118	20231221	172200	84799921	1846	1846	1846	1846	0
119	20231221	172100	84799921	1846	1846	1846	1846	0
120	20231221	172000	84799921	1846	1846	1846	1846	0
121	20231221	171900	84799921	1846	1846	1846	1846	0
122	20231221	171800	84799921	1846	1846	1846	1846	4451
123	20231221	171700	84799921	1846	1846	1846	1846	0
124	20231221	171600	84799921	1846	1846	1846	1846	0
125	20231221	171500	84799921	1846	1846	1846	1846	0
126	20231221	171400	84799921	1846	1846	1846	1846	0
127	20231221	171300	84799921	1846	1846	1846	1846	0
128	20231221	171200	84799921	1846	1846	1846	1846	0
129	20231221	171100	84799921	1846	1846	1846	1846	0
130	20231221	171000	84799921	1846	1846	1846	1846	0
131	20231221	170900	84799921	1846	1846	1846	1846	0
132	20231221	170800	84799921	1846	1846	1846	1846	0
133	20231221	170700	84799921	1846	1846	1846	1846	0
134	20231221	170600	84799921	1846	1846	1846	1846	0
135	20231221	170500	84799921	1846	1846	1846	1846	0
136	20231221	170400	84799921	1846	1846	1846	1846	0
137	20231221	170300	84799921	1846	1846	1846	1846	0
138	20231221	170200	84799921	1846	1846	1846	1846	0
139	20231221	170100	84799921	1846	1846	1846	1846	0
140	20231221	170000	84799921	1846	1846	1846	1846	0
141	20231221	165900	84799921	1846	1846	1846	1846	0
142	20231221	165800	84799921	1846	1846	1846	1846	0
143	20231221	165700	84799921	1846	1846	1846	1846	0
144	20231221	165600	84799921	1846	1846	1846	1846	0
145	20231221	165500	84799921	1846	1846	1846	1846	0
146	20231221	165400	84799921	1846	1846	1846	1846	0
147	20231221	165300	84799921	1846	1846	1846	1846	0
148	20231221	165200	84799921	1846	1846	1846	1846	0
149	20231221	165100	84799921	1846	1846	1846	1846	0
150	20231221	165000	84799921	1846	1846	1846	1846	0
151	20231221	164900	84799921	1846	1846	1846	1846	0
152	20231221	164800	84799921	1846	1846	1846	1846	4451
153	20231221	164700	84799921	1846	1846	1846	1846	0
154	20231221	164600	84799921	1846	1846	1846	1846	0
155	20231221	164500	84799921	1846	1846	1846	1846	0
156	20231221	164400	84799921	1846	1846	1846	1846	0
157	20231221	164300	84799921	1846	1846	1846	1846	0
158	20231221	164200	84799921	1846	1846	1846	1846	0
159	20231221	164100	84799921	1846	1846	1846	1846	0
160	20231221	164000	84799921	1846	1846	1846	1846	0
161	20231221	163900	84799921	1846	1846	1846	1846	0
162	20231221	163800	84799921	1846	1846	1846	1846	0
163	20231221	163700	84799921	1846	1846	1846	1846	0
164	20231221	163600	84799921	1846	1846	1846	1846	0
165	20231221	163500	84799921	1846	1846	1846	1846	0
166	20231221	163400	84799921	1846	1846	1846	1846	0
167	20231221	163300	84799921	1846	1846	1846	1846	0
168	20231221	163200	84799921	1846	1846	1846	1846	0
169	20231221	163100	84799921	1846	1846	1846	1846	0
170	20231221	163000	84799921	1846	1846	1846	1846	0
171	20231221	162900	84799921	1846	1846	1846	1846	0
172	20231221	162800	84799921	1846	1846	1846	1846	0
173	20231221	162700	84799921	1846	1846	1846	1846	0
174	20231221	162600	84799921	1846	1846	1846	1846	0
175	20231221	162500	84799921	1846	1846	1846	1846	0
176	20231221	162400	84799921	1846	1846	1846	1846	0
177	20231221	162300	84799921	1846	1846	1846	1846	0
178	20231221	162200	84799921	1846	1846	1846	1846	0
179	20231221	162100	84799921	1846	1846	1846	1846	0
180	20231221	162000	84799921	1846	1846	1846	1846	0
181	20231221	161900	84799921	1846	1846	1846	1846	0
182	20231221	161800	84799921	1846	1846	1846	1846	4451
183	20231221	161700	84799921	1846	1846	1846	1846	0
184	20231221	161600	84799921	1846	1846	1846	1846	0
185	20231221	161500	84799921	1846	1846	1846	1846	0
186	20231221	161400	84799921	1846	1846	1846	1846	0
187	20231221	161300	84799921	1846	1846	1846	1846	0
188	20231221	161200	84799921	1846	1846	1846	1846	0
189	20231221	161100	84799921	1846	1846	1846	1846	0
190	20231221	161000	84799921	1846	1846	1846	1846	0
191	20231221	160900	84799921	1846	1846	1846	1846	0
192	20231221	160800	84799921	1846	1846	1846	1846	0
193	20231221	160700	84799921	1846	1846	1846	1846	0
194	20231221	160600	84799921	1846	1846	1846	1846	0
195	20231221	160500	84799921	1846	1846	1846	1846	0
196	20231221	160400	84799921	1846	1846	1846	1846	0
197	20231221	160300	84799921	1846	1846	1846	1846	0
198	20231221	160200	84799921	1846	1846	1846	1846	0
199	20231221	160100	84799921	1846	1846	1846	1846	0
200	20231221	160000	84799921	1846	1846	1846	1846	0
201	20231221	155900	84799921	1846	1846	1846	1846	0
202	20231221	155800	84799921	1846	1846	1846	1846	0
203	20231221	155700	84799921	1846	1846	1846	1846	0
204	20231221	155600	84799921	1846	1846	1846	1846	0
205	20231221	155500	84799921	1846	1846	1846	1846	0
206	20231221	155400	84799921	1846	1846	1846	1846	0
207	20231221	155300	84799921	1846	1846	1846	1846	0
208	20231221	155200	84799921	1846	1846	1846	1846	0
209	20231221	155100	84799921	1846	1846	1846	1846	0
210	20231221	155000	84799921	1846	1846	1846	1846	0
211	20231221	154900	84799921	1846	1846	1846	1846	0
212	20231221	154800	84799921	1846	1846	1846	1846	4451
213	20231221	154700	84799921	1846	1846	1846	1846	0
214	20231221	154600	84799921	1846	1846	1846	1846	0
215	20231221	154500	84799921	1846	1846	1846	1846	0
216	20231221	154400	84799921	1846	1846	1846	1846	0
217	20231221	154300	84799921	1846	1846	1846	1846	0
218	20231221	154200	84799921	1846	1846	1846	1846	0
219	20231221	154100	84799921	1846	1846	1846	1846	0
220	20231221	154000	84799921	1846	1846	1846	1846	0
221	20231221	153900	84799921	1846	1846	1846	1846	0
222	20231221	153800	84799921	1846	1846	1846	1846	0
223	20231221	153700	84799921	1846	1846	1846	1846	0
224	20231221	153600	84799921	1846	1846	1846	1846	0
225	20231221	153500	84799921	1846	1846	1846	1846	0
226	20231221	153400	84799921	1846	1846	1846	1846	0
227	20231221	153300	84799921	1846	1846	1846	1846	0
228	20231221	153200	84799921	1846	1846	1846	1846	0
229	20231221	153100	84799921	1846	1846	1846	1846	0
230	20231221	153000	84799921	1846	1846	1846	1846	4451
231	20231221	152900	76583375	1851	1851	1851	1851	0
232	20231221	152800	76583375	1851	1851	1851	1851	0
233	20231221	152700	76583375	1851	1851	1851	1851	0
234	20231221	152600	76583375	1851	1851	1851	1851	0
235	20231221	152500	76583375	1851	1851	1851	1851	0
236	20231221	152400	76583375	1851	1851	1851	1851	0
237	20231221	152300	76583375	1851	1851	1851	1851	0
238	20231221	152200	76583375	1851	1851	1851	1851	0
239	20231221	152100	76583375	1851	1851	1851	1851	0
240	20231221	152000	76583375	1851	1851	1851	1851	0
241	20231221	151900	76583375	1851	1851	1851	1851	0
242	20231221	151800	76583375	1851	1845	1851	1845	120
243	20231221	151700	76361757	1845	1845	1845	1845	3
244	20231221	151600	76356222	1847	1847	1847	1847	0
245	20231221	151500	76356222	1847	1847	1847	1847	0
246	20231221	151400	76356222	1847	1846	1847	1846	403
247	20231221	151300	75611890	1847	1841	1847	1841	34
248	20231221	151200	75549235	1847	1847	1847	1847	0
249	20231221	151100	75549235	1847	1847	1847	1847	0
250	20231221	151000	75549235	1847	1846	1847	1846	122
251	20231221	150900	75323904	1846	1846	1846	1846	0
252	20231221	150800	75323904	1846	1846	1846	1846	72
253	20231221	150700	75190992	1847	1847	1847	1847	0
254	20231221	150600	75190992	1847	1847	1847	1847	0
255	20231221	150500	75190992	1847	1847	1847	1847	0
256	20231221	150400	75190992	1847	1845	1847	1845	270
257	20231221	150300	74692304	1845	1844	1845	1844	915
258	20231221	150200	73004141	1844	1840	1844	1840	510
259	20231221	150100	72063783	1843	1843	1843	1843	96
260	20231221	150000	71886855	1843	1843	1843	1841	15
261	20231221	145900	71859236	1843	1843	1843	1843	17
262	20231221	145800	71827905	1839	1839	1839	1839	0
263	20231221	145700	71827905	1839	1839	1839	1839	15
264	20231221	145600	71800320	1843	1843	1843	1843	60
265	20231221	145500	71689740	1843	1842	1843	1842	356
266	20231221	145400	71033987	1844	1844	1844	1844	0
267	20231221	145300	71033987	1844	1844	1844	1844	0
268	20231221	145200	71033987	1844	1844	1844	1844	0
269	20231221	145100	71033987	1844	1844	1844	1844	0
270	20231221	145000	71033987	1844	1844	1844	1844	0
271	20231221	144900	71033987	1844	1844	1844	1844	0
272	20231221	144800	71033987	1844	1843	1844	1843	12
273	20231221	144700	71011870	1843	1843	1843	1843	0
274	20231221	144600	71011870	1843	1843	1843	1843	179
275	20231221	144500	70681973	1844	1844	1844	1844	0
276	20231221	144400	70681973	1844	1838	1844	1837	3572
277	20231221	144300	64116657	1839	1839	1839	1839	81
278	20231221	144200	63967698	1838	1841	1841	1838	1529
279	20231221	144100	61155865	1842	1843	1843	1842	3
280	20231221	144000	61150338	1843	1843	1843	1843	35
281	20231221	143900	61085833	1843	1843	1843	1839	601
282	20231221	143800	59980390	1843	1843	1843	1840	34
283	20231221	143700	59917824	1841	1843	1844	1841	148
284	20231221	143600	59645315	1843	1843	1843	1843	1
285	20231221	143500	59643472	1843	1843	1843	1843	11
286	20231221	143400	59623199	1843	1841	1843	1841	54
287	20231221	143300	59523777	1843	1843	1843	1843	69
288	20231221	143200	59396610	1842	1842	1842	1842	0
289	20231221	143100	59396610	1842	1843	1843	1842	157
290	20231221	143000	59107289	1844	1844	1844	1844	0
291	20231221	142900	59107289	1844	1844	1844	1844	1
292	20231221	142800	59105445	1844	1844	1844	1844	0
293	20231221	142700	59105445	1844	1844	1844	1843	10
294	20231221	142600	59087012	1844	1845	1845	1844	8
295	20231221	142500	59072254	1845	1845	1845	1845	0
296	20231221	142400	59072254	1845	1845	1845	1845	0
297	20231221	142300	59072254	1845	1845	1845	1845	0
298	20231221	142200	59072254	1845	1845	1845	1845	0
299	20231221	142100	59072254	1845	1839	1845	1839	1098
300	20231221	142000	57052962	1838	1838	1838	1838	251
301	20231221	141900	56591624	1838	1838	1838	1838	3
302	20231221	141800	56586110	1839	1839	1839	1839	0
303	20231221	141700	56586110	1839	1839	1839	1839	0
304	20231221	141600	56586110	1839	1839	1839	1839	0
305	20231221	141500	56586110	1839	1839	1839	1839	0
306	20231221	141400	56586110	1839	1839	1839	1839	0
307	20231221	141300	56586110	1839	1839	1839	1839	0
308	20231221	141200	56586110	1839	1839	1839	1839	0
309	20231221	141100	56586110	1839	1839	1839	1839	0
310	20231221	141000	56586110	1839	1839	1839	1839	0
311	20231221	140900	56586110	1839	1839	1839	1839	0
312	20231221	140800	56586110	1839	1839	1839	1839	0
313	20231221	140700	56586110	1839	1839	1839	1839	0
314	20231221	140600	56586110	1839	1839	1839	1839	0
315	20231221	140500	56586110	1839	1838	1839	1836	288
316	20231221	140400	56057102	1838	1838	1838	1838	0
317	20231221	140300	56057102	1838	1838	1838	1838	0
318	20231221	140200	56057102	1838	1838	1838	1838	1
319	20231221	140100	56055264	1838	1838	1838	1838	1
320	20231221	140000	56053426	1836	1836	1836	1836	0
321	20231221	135900	56053426	1836	1836	1836	1836	0
322	20231221	135800	56053426	1836	1836	1836	1836	0
323	20231221	135700	56053426	1836	1836	1836	1836	0
324	20231221	135600	56053426	1836	1836	1836	1836	0
325	20231221	135500	56053426	1836	1836	1836	1836	0
326	20231221	135400	56053426	1836	1836	1836	1836	0
327	20231221	135300	56053426	1836	1836	1836	1836	0
328	20231221	135200	56053426	1836	1836	1836	1836	0
329	20231221	135100	56053426	1836	1836	1836	1836	215
330	20231221	135000	55658686	1838	1838	1838	1838	0
331	20231221	134900	55658686	1838	1838	1838	1838	0
332	20231221	134800	55658686	1838	1838	1838	1838	1
333	20231221	134700	55656848	1837	1839	1839	1837	719
334	20231221	134600	54334633	1839	1839	1839	1839	0
335	20231221	134500	54334633	1839	1839	1839	1839	0
336	20231221	134400	54334633	1839	1839	1839	1839	26
337	20231221	134300	54286819	1843	1843	1843	1843	0
338	20231221	134200	54286819	1843	1843	1843	1843	5
339	20231221	134100	54277604	1843	1839	1843	1839	201
340	20231221	134000	53907961	1843	1843	1843	1843	0
341	20231221	133900	53907961	1843	1843	1843	1843	0
342	20231221	133800	53907961	1843	1843	1843	1843	0
343	20231221	133700	53907961	1843	1843	1843	1843	0
344	20231221	133600	53907961	1843	1843	1843	1843	0
345	20231221	133500	53907961	1843	1843	1843	1843	0
346	20231221	133400	53907961	1843	1843	1843	1843	0
347	20231221	133300	53907961	1843	1843	1843	1843	0
348	20231221	133200	53907961	1843	1843	1843	1843	0
349	20231221	133100	53907961	1843	1843	1843	1843	0
350	20231221	133000	53907961	1843	1843	1843	1843	0
351	20231221	132900	53907961	1843	1843	1843	1843	0
352	20231221	132800	53907961	1843	1843	1843	1843	0
353	20231221	132700	53907961	1843	1843	1843	1843	0
354	20231221	132600	53907961	1843	1843	1843	1843	0
355	20231221	132500	53907961	1843	1843	1843	1843	0
356	20231221	132400	53907961	1843	1843	1843	1843	0
357	20231221	132300	53907961	1843	1843	1843	1843	0
358	20231221	132200	53907961	1843	1843	1843	1843	0
359	20231221	132100	53907961	1843	1843	1843	1843	0
360	20231221	132000	53907961	1843	1843	1843	1843	0
361	20231221	131900	53907961	1843	1843	1843	1843	0
362	20231221	131800	53907961	1843	1843	1843	1843	0
363	20231221	131700	53907961	1843	1843	1843	1843	0
364	20231221	131600	53907961	1843	1843	1843	1843	0
365	20231221	131500	53907961	1843	1843	1843	1843	0
366	20231221	131400	53907961	1843	1843	1843	1843	1
367	20231221	131300	53906118	1840	1843	1843	1840	441
368	20231221	131200	53093375	1843	1843	1843	1843	0
369	20231221	131100	53093375	1843	1843	1843	1843	0
370	20231221	131000	53093375	1843	1842	1843	1842	701
371	20231221	130900	51801588	1840	1840	1840	1840	0
372	20231221	130800	51801588	1840	1840	1840	1840	0
373	20231221	130700	51801588	1840	1840	1840	1840	0
374	20231221	130600	51801588	1840	1840	1840	1840	0
375	20231221	130500	51801588	1840	1840	1840	1840	0
376	20231221	130400	51801588	1840	1840	1840	1840	0
377	20231221	130300	51801588	1840	1840	1840	1840	10
378	20231221	130200	51783188	1842	1842	1842	1842	0
379	20231221	130100	51783188	1842	1842	1842	1842	0
380	20231221	130000	51783188	1842	1842	1842	1842	0
381	20231221	125900	51783188	1842	1842	1842	1842	0
382	20231221	125800	51783188	1842	1842	1842	1842	0
383	20231221	125700	51783188	1842	1842	1842	1842	169
384	20231221	125600	51471890	1833	1833	1833	1833	0
385	20231221	125500	51471890	1833	1833	1833	1833	0
386	20231221	125400	51471890	1833	1833	1833	1833	49
387	20231221	125300	51382073	1843	1843	1843	1843	9
388	20231221	125200	51365486	1843	1843	1843	1843	0
389	20231221	125100	51365486	1843	1843	1843	1843	0
390	20231221	125000	51365486	1843	1843	1843	1843	1
391	20231221	124900	51363643	1832	1832	1832	1832	0
392	20231221	124800	51363643	1832	1832	1832	1832	0
393	20231221	124700	51363643	1832	1832	1832	1832	0
394	20231221	124600	51363643	1832	1832	1832	1832	2999
395	20231221	124500	45869475	1843	1843	1843	1843	11
396	20231221	124400	45849202	1832	1832	1832	1832	0
397	20231221	124300	45849202	1832	1832	1832	1832	0
398	20231221	124200	45849202	1832	1838	1838	1832	1577
399	20231221	124100	42958531	1838	1838	1838	1838	0
400	20231221	124000	42958531	1838	1838	1838	1838	0
401	20231221	123900	42958531	1838	1840	1840	1838	550
402	20231221	123800	41946995	1840	1840	1840	1840	0
403	20231221	123700	41946995	1840	1840	1840	1840	0
404	20231221	123600	41946995	1840	1840	1840	1840	0
405	20231221	123500	41946995	1840	1840	1840	1840	0
406	20231221	123400	41946995	1840	1840	1840	1840	78
407	20231221	123300	41803475	1841	1843	1843	1841	72
408	20231221	123200	41670842	1843	1843	1843	1843	150
409	20231221	123100	41394392	1844	1844	1844	1844	1
410	20231221	123000	41392548	1844	1844	1844	1844	0
411	20231221	122900	41392548	1844	1844	1844	1844	1
412	20231221	122800	41390704	1844	1843	1844	1843	31
413	20231221	122700	41333570	1844	1844	1844	1843	29
414	20231221	122600	41280121	1843	1844	1844	1843	27
415	20231221	122500	41230359	1844	1844	1844	1844	0
416	20231221	122400	41230359	1844	1844	1844	1844	40
417	20231221	122300	41156599	1844	1844	1844	1844	2
418	20231221	122200	41152911	1844	1844	1844	1844	0
419	20231221	122100	41152911	1844	1844	1844	1844	0
420	20231221	122000	41152911	1844	1844	1844	1844	142
421	20231221	121900	40891063	1844	1844	1844	1844	15
422	20231221	121800	40863403	1845	1845	1845	1845	0
423	20231221	121700	40863403	1845	1845	1845	1845	0
424	20231221	121600	40863403	1845	1845	1845	1845	0
425	20231221	121500	40863403	1845	1844	1845	1844	801
426	20231221	121400	39386358	1845	1845	1845	1845	3
427	20231221	121300	39380823	1845	1845	1845	1845	0
428	20231221	121200	39380823	1845	1845	1845	1845	0
429	20231221	121100	39380823	1845	1845	1845	1845	1
430	20231221	121000	39378978	1845	1845	1845	1845	0
431	20231221	120900	39378978	1845	1845	1845	1845	0
432	20231221	120800	39378978	1845	1845	1845	1845	0
433	20231221	120700	39378978	1845	1845	1845	1845	1
434	20231221	120600	39377133	1845	1845	1845	1845	0
435	20231221	120500	39377133	1845	1845	1845	1845	0
436	20231221	120400	39377133	1845	1845	1845	1845	0
437	20231221	120300	39377133	1845	1844	1845	1844	1701
438	20231221	120200	36240488	1845	1844	1845	1844	685
439	20231221	120100	34977347	1844	1842	1844	1842	284
440	20231221	120000	34454087	1842	1841	1842	1841	11
441	20231221	115900	34433835	1839	1839	1839	1839	0
442	20231221	115800	34433835	1839	1839	1839	1839	0
443	20231221	115700	34433835	1839	1839	1839	1839	0
444	20231221	115600	34433835	1839	1839	1839	1839	0
445	20231221	115500	34433835	1839	1839	1839	1839	0
446	20231221	115400	34433835	1839	1840	1840	1839	2
447	20231221	115300	34430156	1841	1841	1841	1841	0
448	20231221	115200	34430156	1841	1841	1841	1841	0
449	20231221	115100	34430156	1841	1841	1841	1841	108
450	20231221	115000	34231328	1841	1841	1841	1841	0
451	20231221	114900	34231328	1841	1841	1841	1841	0
452	20231221	114800	34231328	1841	1841	1841	1841	0
453	20231221	114700	34231328	1841	1841	1841	1841	0
454	20231221	114600	34231328	1841	1841	1841	1841	0
455	20231221	114500	34231328	1841	1841	1841	1841	0
456	20231221	114400	34231328	1841	1841	1841	1841	0
457	20231221	114300	34231328	1841	1841	1841	1841	0
458	20231221	114200	34231328	1841	1841	1841	1841	0
459	20231221	114100	34231328	1841	1841	1841	1841	0
460	20231221	114000	34231328	1841	1841	1841	1841	0
461	20231221	113900	34231328	1841	1841	1841	1841	0
462	20231221	113800	34231328	1841	1841	1841	1841	0
463	20231221	113700	34231328	1841	1841	1841	1841	0
464	20231221	113600	34231328	1841	1841	1841	1841	0
465	20231221	113500	34231328	1841	1841	1841	1841	0
466	20231221	113400	34231328	1841	1841	1841	1841	0
467	20231221	113300	34231328	1841	1841	1841	1841	1
468	20231221	113200	34229487	1841	1841	1841	1841	0
469	20231221	113100	34229487	1841	1841	1841	1841	1
470	20231221	113000	34227646	1840	1840	1840	1840	102
471	20231221	112900	34039966	1840	1840	1840	1840	0
472	20231221	112800	34039966	1840	1840	1840	1840	0
473	20231221	112700	34039966	1840	1840	1840	1840	66
474	20231221	112600	33918526	1831	1831	1831	1831	0
475	20231221	112500	33918526	1831	1831	1831	1831	108
476	20231221	112400	33720778	1832	1832	1832	1832	100
477	20231221	112300	33537578	1840	1840	1840	1840	7
478	20231221	112200	33524698	1840	1840	1840	1840	0
479	20231221	112100	33524698	1840	1840	1840	1840	0
480	20231221	112000	33524698	1840	1840	1840	1840	1
481	20231221	111900	33522858	1833	1833	1833	1833	0
482	20231221	111800	33522858	1833	1833	1833	1833	100
483	20231221	111700	33339558	1833	1833	1833	1833	1000
484	20231221	111600	31506558	1839	1839	1839	1839	49
485	20231221	111500	31416447	1839	1839	1839	1839	100
486	20231221	111400	31232547	1840	1840	1840	1840	0
487	20231221	111300	31232547	1840	1840	1840	1840	0
488	20231221	111200	31232547	1840	1840	1840	1840	0
489	20231221	111100	31232547	1840	1840	1840	1840	1
490	20231221	111000	31230707	1837	1837	1837	1837	349
491	20231221	110900	30589594	1837	1837	1837	1837	0
492	20231221	110800	30589594	1837	1837	1837	1837	0
493	20231221	110700	30589594	1837	1837	1837	1837	0
494	20231221	110600	30589594	1837	1837	1837	1837	1
495	20231221	110500	30587757	1831	1831	1831	1831	0
496	20231221	110400	30587757	1831	1831	1831	1831	0
497	20231221	110300	30587757	1831	1831	1831	1831	0
498	20231221	110200	30587757	1831	1831	1831	1831	0
499	20231221	110100	30587757	1831	1831	1831	1831	76
500	20231221	110000	30448601	1837	1837	1837	1837	0
501	20231221	105900	30448601	1837	1837	1837	1831	5514
502	20231221	105800	20347363	1837	1835	1837	1834	670
503	20231221	105700	19118225	1835	1836	1836	1835	806
504	20231221	105600	17639214	1836	1836	1836	1836	3
505	20231221	105500	17633706	1836	1836	1836	1836	3
506	20231221	105400	17628198	1836	1838	1838	1836	1267
507	20231221	105300	15299685	1840	1838	1840	1838	4
508	20231221	105200	15292331	1838	1838	1838	1838	0
509	20231221	105100	15292331	1838	1838	1838	1838	3
510	20231221	105000	15286817	1838	1838	1838	1838	128
511	20231221	104900	15051553	1838	1838	1838	1838	0
512	20231221	104800	15051553	1838	1838	1838	1838	3
513	20231221	104700	15046039	1841	1841	1841	1841	0
514	20231221	104600	15046039	1841	1841	1841	1841	0
515	20231221	104500	15046039	1841	1841	1841	1841	0
516	20231221	104400	15046039	1841	1841	1841	1841	0
517	20231221	104300	15046039	1841	1841	1841	1841	0
518	20231221	104200	15046039	1841	1841	1841	1841	0
519	20231221	104100	15046039	1841	1841	1841	1841	0
520	20231221	104000	15046039	1841	1841	1841	1841	0
521	20231221	103900	15046039	1841	1840	1841	1838	298
522	20231221	103800	14497724	1840	1840	1840	1840	703
523	20231221	103700	13204204	1840	1840	1840	1840	3
524	20231221	103600	13198684	1843	1843	1843	1843	97
525	20231221	103500	13019913	1843	1843	1843	1842	12
526	20231221	103400	12997807	1842	1842	1842	1838	95
527	20231221	103300	12823036	1842	1842	1842	1842	20
528	20231221	103200	12786196	1842	1842	1842	1842	50
529	20231221	103100	12694096	1842	1842	1842	1842	10
530	20231221	103000	12675676	1844	1844	1844	1844	0
531	20231221	102900	12675676	1844	1844	1844	1844	0
532	20231221	102800	12675676	1844	1844	1844	1844	0
533	20231221	102700	12675676	1844	1843	1844	1843	11
534	20231221	102600	12655402	1843	1843	1843	1843	0
535	20231221	102500	12655402	1843	1843	1843	1843	3
536	20231221	102400	12649873	1844	1844	1844	1844	0
537	20231221	102300	12649873	1844	1844	1844	1844	0
538	20231221	102200	12649873	1844	1844	1844	1844	2
539	20231221	102100	12646185	1844	1844	1844	1844	0
540	20231221	102000	12646185	1844	1844	1844	1844	0
541	20231221	101900	12646185	1844	1844	1844	1844	0
542	20231221	101800	12646185	1844	1844	1844	1844	0
543	20231221	101700	12646185	1844	1844	1844	1844	0
544	20231221	101600	12646185	1844	1844	1844	1844	0
545	20231221	101500	12646185	1844	1844	1844	1844	0
546	20231221	101400	12646185	1844	1844	1844	1844	0
547	20231221	101300	12646185	1844	1843	1844	1843	6
548	20231221	101200	12635126	1844	1844	1844	1844	0
549	20231221	101100	12635126	1844	1844	1844	1844	0
550	20231221	101000	12635126	1844	1844	1844	1844	0
551	20231221	100900	12635126	1844	1844	1844	1844	0
552	20231221	100800	12635126	1844	1844	1844	1844	0
553	20231221	100700	12635126	1844	1844	1844	1844	0
554	20231221	100600	12635126	1844	1844	1844	1844	0
555	20231221	100500	12635126	1844	1844	1844	1844	2
556	20231221	100400	12631438	1844	1844	1844	1844	1
557	20231221	100300	12629594	1837	1837	1837	1837	300
558	20231221	100200	12078494	1838	1838	1838	1838	0
559	20231221	100100	12078494	1838	1838	1838	1838	40
560	20231221	100000	12004974	1844	1844	1844	1844	0
561	20231221	095900	12004974	1844	1844	1844	1844	0
562	20231221	095800	12004974	1844	1844	1844	1841	25
563	20231221	095700	11958929	1843	1844	1845	1843	53
564	20231221	095600	11861206	1844	1839	1844	1839	30
565	20231221	095500	11806026	1840	1840	1840	1840	2
566	20231221	095400	11802346	1841	1844	1844	1841	2
567	20231221	095300	11798661	1842	1844	1844	1842	4
568	20231221	095200	11791288	1844	1844	1844	1844	0
569	20231221	095100	11791288	1844	1844	1844	1844	0
570	20231221	095000	11791288	1844	1838	1844	1838	5
571	20231221	094900	11782092	1838	1838	1838	1838	1
572	20231221	094800	11780254	1844	1844	1844	1844	128
573	20231221	094700	11544222	1844	1844	1844	1844	1
574	20231221	094600	11542378	1838	1838	1838	1838	0
575	20231221	094500	11542378	1838	1844	1844	1838	6
576	20231221	094400	11531344	1838	1845	1845	1838	88
577	20231221	094300	11369047	1845	1845	1845	1845	0
578	20231221	094200	11369047	1845	1845	1845	1845	0
579	20231221	094100	11369047	1845	1844	1845	1844	369
580	20231221	094000	10688260	1845	1845	1845	1845	0
581	20231221	093900	10688260	1845	1845	1845	1845	0
582	20231221	093800	10688260	1845	1845	1845	1845	0
583	20231221	093700	10688260	1845	1845	1845	1845	0
584	20231221	093600	10688260	1845	1845	1845	1845	0
585	20231221	093500	10688260	1845	1844	1845	1844	200
586	20231221	093400	10319341	1844	1844	1844	1844	0
587	20231221	093300	10319341	1844	1844	1844	1844	0
588	20231221	093200	10319341	1844	1844	1844	1844	1
589	20231221	093100	10317497	1845	1845	1845	1845	0
590	20231221	093000	10317497	1845	1845	1845	1845	0
591	20231221	092900	10317497	1845	1845	1845	1845	0
592	20231221	092800	10317497	1845	1842	1845	1825	2002
593	20231221	092700	6656366	1849	1849	1849	1849	0
594	20231221	092600	6656366	1849	1845	1849	1842	36
595	20231221	092500	6589941	1849	1849	1849	1849	0
596	20231221	092400	6589941	1849	1849	1849	1849	0
597	20231221	092300	6589941	1849	1849	1849	1849	1
598	20231221	092200	6588092	1842	1842	1842	1842	1000
599	20231221	092100	4746092	1854	1854	1854	1854	667
600	20231221	092000	3509474	1854	1854	1854	1854	1
601	20231221	091900	3507620	1842	1842	1842	1842	1
602	20231221	091800	3505778	1854	1854	1854	1854	0
603	20231221	091700	3505778	1854	1854	1854	1854	0
604	20231221	091600	3505778	1854	1854	1854	1854	0
605	20231221	091500	3505778	1854	1854	1854	1854	0
606	20231221	091400	3505778	1854	1854	1854	1854	555
607	20231221	091300	2476808	1854	1854	1854	1854	0
608	20231221	091200	2476808	1854	1854	1854	1854	1
609	20231221	091100	2474954	1854	1854	1854	1854	1000
610	20231221	091000	620954	1859	1859	1859	1859	0
611	20231221	090900	620954	1859	1859	1859	1859	0
612	20231221	090800	620954	1859	1859	1859	1859	0
613	20231221	090700	620954	1859	1859	1859	1859	1
614	20231221	090600	619095	1861	1853	1861	1853	271
615	20231221	090500	116505	1855	1855	1855	1855	0
616	20231221	090400	116505	1855	1855	1855	1855	0
617	20231221	090300	116505	1855	1855	1855	1855	2
618	20231221	090200	112795	1855	1855	1855	1855	0
619	20231221	090100	112795	1855	1855	1855	1855	1
620	20231221	090000	110940	1855	1850	1855	1845	60