KissMeData/063440/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193900	79270364	1902	1902	1902	1902	515
3	20231215	193800	79270364	1902	1902	1902	1902	0
4	20231215	193700	79270364	1902	1902	1902	1902	0
5	20231215	193600	79270364	1902	1902	1902	1902	0
6	20231215	193500	79270364	1902	1902	1902	1902	0
7	20231215	193400	79270364	1902	1902	1902	1902	0
8	20231215	193300	79270364	1902	1902	1902	1902	0
9	20231215	193200	79270364	1902	1902	1902	1902	0
10	20231215	193100	79270364	1902	1902	1902	1902	0
11	20231215	193000	79270364	1902	1902	1902	1902	0
12	20231215	192900	79270364	1902	1902	1902	1902	0
13	20231215	192800	79270364	1902	1902	1902	1902	0
14	20231215	192700	79270364	1902	1902	1902	1902	0
15	20231215	192600	79270364	1902	1902	1902	1902	0
16	20231215	192500	79270364	1902	1902	1902	1902	0
17	20231215	192400	79270364	1902	1902	1902	1902	0
18	20231215	192300	79270364	1902	1902	1902	1902	0
19	20231215	192200	79270364	1902	1902	1902	1902	0
20	20231215	192100	79270364	1902	1902	1902	1902	0
21	20231215	192000	79270364	1902	1902	1902	1902	0
22	20231215	191900	79270364	1902	1902	1902	1902	0
23	20231215	191800	79270364	1902	1902	1902	1902	0
24	20231215	191700	79270364	1902	1902	1902	1902	0
25	20231215	191600	79270364	1902	1902	1902	1902	0
26	20231215	191500	79270364	1902	1902	1902	1902	0
27	20231215	191400	79270364	1902	1902	1902	1902	0
28	20231215	191300	79270364	1902	1902	1902	1902	0
29	20231215	191200	79270364	1902	1902	1902	1902	0
30	20231215	191100	79270364	1902	1902	1902	1902	0
31	20231215	191000	79270364	1902	1902	1902	1902	0
32	20231215	190900	79270364	1902	1902	1902	1902	515
33	20231215	190800	79270364	1902	1902	1902	1902	0
34	20231215	190700	79270364	1902	1902	1902	1902	0
35	20231215	190600	79270364	1902	1902	1902	1902	0
36	20231215	190500	79270364	1902	1902	1902	1902	0
37	20231215	190400	79270364	1902	1902	1902	1902	0
38	20231215	190300	79270364	1902	1902	1902	1902	0
39	20231215	190200	79270364	1902	1902	1902	1902	0
40	20231215	190100	79270364	1902	1902	1902	1902	0
41	20231215	190000	79270364	1902	1902	1902	1902	0
42	20231215	185900	79270364	1902	1902	1902	1902	0
43	20231215	185800	79270364	1902	1902	1902	1902	0
44	20231215	185700	79270364	1902	1902	1902	1902	0
45	20231215	185600	79270364	1902	1902	1902	1902	0
46	20231215	185500	79270364	1902	1902	1902	1902	0
47	20231215	185400	79270364	1902	1902	1902	1902	0
48	20231215	185300	79270364	1902	1902	1902	1902	0
49	20231215	185200	79270364	1902	1902	1902	1902	0
50	20231215	185100	79270364	1902	1902	1902	1902	0
51	20231215	185000	79270364	1902	1902	1902	1902	0
52	20231215	184900	79270364	1902	1902	1902	1902	0
53	20231215	184800	79270364	1902	1902	1902	1902	0
54	20231215	184700	79270364	1902	1902	1902	1902	0
55	20231215	184600	79270364	1902	1902	1902	1902	0
56	20231215	184500	79270364	1902	1902	1902	1902	0
57	20231215	184400	79270364	1902	1902	1902	1902	0
58	20231215	184300	79270364	1902	1902	1902	1902	0
59	20231215	184200	79270364	1902	1902	1902	1902	0
60	20231215	184100	79270364	1902	1902	1902	1902	0
61	20231215	184000	79270364	1902	1902	1902	1902	0
62	20231215	183900	79270364	1902	1902	1902	1902	515
63	20231215	183800	79270364	1902	1902	1902	1902	0
64	20231215	183700	79270364	1902	1902	1902	1902	0
65	20231215	183600	79270364	1902	1902	1902	1902	0
66	20231215	183500	79270364	1902	1902	1902	1902	0
67	20231215	183400	79270364	1902	1902	1902	1902	0
68	20231215	183300	79270364	1902	1902	1902	1902	0
69	20231215	183200	79270364	1902	1902	1902	1902	0
70	20231215	183100	79270364	1902	1902	1902	1902	0
71	20231215	183000	79270364	1902	1902	1902	1902	0
72	20231215	182900	79270364	1902	1902	1902	1902	0
73	20231215	182800	79270364	1902	1902	1902	1902	0
74	20231215	182700	79270364	1902	1902	1902	1902	0
75	20231215	182600	79270364	1902	1902	1902	1902	0
76	20231215	182500	79270364	1902	1902	1902	1902	0
77	20231215	182400	79270364	1902	1902	1902	1902	0
78	20231215	182300	79270364	1902	1902	1902	1902	0
79	20231215	182200	79270364	1902	1902	1902	1902	0
80	20231215	182100	79270364	1902	1902	1902	1902	0
81	20231215	182000	79270364	1902	1902	1902	1902	0
82	20231215	181900	79270364	1902	1902	1902	1902	0
83	20231215	181800	79270364	1902	1902	1902	1902	0
84	20231215	181700	79270364	1902	1902	1902	1902	0
85	20231215	181600	79270364	1902	1902	1902	1902	0
86	20231215	181500	79270364	1902	1902	1902	1902	0
87	20231215	181400	79270364	1902	1902	1902	1902	0
88	20231215	181300	79270364	1902	1902	1902	1902	0
89	20231215	181200	79270364	1902	1902	1902	1902	0
90	20231215	181100	79270364	1902	1902	1902	1902	0
91	20231215	181000	79270364	1902	1902	1902	1902	0
92	20231215	180900	79270364	1902	1902	1902	1902	515
93	20231215	180800	79270364	1902	1902	1902	1902	0
94	20231215	180700	79270364	1902	1902	1902	1902	0
95	20231215	180600	79270364	1902	1902	1902	1902	0
96	20231215	180500	79270364	1902	1902	1902	1902	0
97	20231215	180400	79270364	1902	1902	1902	1902	0
98	20231215	180300	79270364	1902	1902	1902	1902	0
99	20231215	180200	79270364	1902	1902	1902	1902	0
100	20231215	180100	79270364	1902	1902	1902	1902	0
101	20231215	180000	79270364	1902	1902	1902	1902	0
102	20231215	175900	79270364	1902	1902	1902	1902	0
103	20231215	175800	79270364	1902	1902	1902	1902	0
104	20231215	175700	79270364	1902	1902	1902	1902	0
105	20231215	175600	79270364	1902	1902	1902	1902	0
106	20231215	175500	79270364	1902	1902	1902	1902	0
107	20231215	175400	79270364	1902	1902	1902	1902	0
108	20231215	175300	79270364	1902	1902	1902	1902	0
109	20231215	175200	79270364	1902	1902	1902	1902	0
110	20231215	175100	79270364	1902	1902	1902	1902	0
111	20231215	175000	79270364	1902	1902	1902	1902	0
112	20231215	174900	79270364	1902	1902	1902	1902	0
113	20231215	174800	79270364	1902	1902	1902	1902	0
114	20231215	174700	79270364	1902	1902	1902	1902	0
115	20231215	174600	79270364	1902	1902	1902	1902	0
116	20231215	174500	79270364	1902	1902	1902	1902	0
117	20231215	174400	79270364	1902	1902	1902	1902	0
118	20231215	174300	79270364	1902	1902	1902	1902	0
119	20231215	174200	79270364	1902	1902	1902	1902	0
120	20231215	174100	79270364	1902	1902	1902	1902	0
121	20231215	174000	79270364	1902	1902	1902	1902	0
122	20231215	173900	79270364	1902	1902	1902	1902	515
123	20231215	173800	79270364	1902	1902	1902	1902	0
124	20231215	173700	79270364	1902	1902	1902	1902	0
125	20231215	173600	79270364	1902	1902	1902	1902	0
126	20231215	173500	79270364	1902	1902	1902	1902	0
127	20231215	173400	79270364	1902	1902	1902	1902	0
128	20231215	173300	79270364	1902	1902	1902	1902	0
129	20231215	173200	79270364	1902	1902	1902	1902	0
130	20231215	173100	79270364	1902	1902	1902	1902	0
131	20231215	173000	79270364	1902	1902	1902	1902	0
132	20231215	172900	79270364	1902	1902	1902	1902	0
133	20231215	172800	79270364	1902	1902	1902	1902	0
134	20231215	172700	79270364	1902	1902	1902	1902	0
135	20231215	172600	79270364	1902	1902	1902	1902	0
136	20231215	172500	79270364	1902	1902	1902	1902	0
137	20231215	172400	79270364	1902	1902	1902	1902	0
138	20231215	172300	79270364	1902	1902	1902	1902	0
139	20231215	172200	79270364	1902	1902	1902	1902	0
140	20231215	172100	79270364	1902	1902	1902	1902	0
141	20231215	172000	79270364	1902	1902	1902	1902	0
142	20231215	171900	79270364	1902	1902	1902	1902	0
143	20231215	171800	79270364	1902	1902	1902	1902	0
144	20231215	171700	79270364	1902	1902	1902	1902	0
145	20231215	171600	79270364	1902	1902	1902	1902	0
146	20231215	171500	79270364	1902	1902	1902	1902	0
147	20231215	171400	79270364	1902	1902	1902	1902	0
148	20231215	171300	79270364	1902	1902	1902	1902	0
149	20231215	171200	79270364	1902	1902	1902	1902	0
150	20231215	171100	79270364	1902	1902	1902	1902	0
151	20231215	171000	79270364	1902	1902	1902	1902	0
152	20231215	170900	79270364	1902	1902	1902	1902	515
153	20231215	170800	79270364	1902	1902	1902	1902	0
154	20231215	170700	79270364	1902	1902	1902	1902	0
155	20231215	170600	79270364	1902	1902	1902	1902	0
156	20231215	170500	79270364	1902	1902	1902	1902	0
157	20231215	170400	79270364	1902	1902	1902	1902	0
158	20231215	170300	79270364	1902	1902	1902	1902	0
159	20231215	170200	79270364	1902	1902	1902	1902	0
160	20231215	170100	79270364	1902	1902	1902	1902	0
161	20231215	170000	79270364	1902	1902	1902	1902	0
162	20231215	165900	79270364	1902	1902	1902	1902	0
163	20231215	165800	79270364	1902	1902	1902	1902	0
164	20231215	165700	79270364	1902	1902	1902	1902	0
165	20231215	165600	79270364	1902	1902	1902	1902	0
166	20231215	165500	79270364	1902	1902	1902	1902	0
167	20231215	165400	79270364	1902	1902	1902	1902	0
168	20231215	165300	79270364	1902	1902	1902	1902	0
169	20231215	165200	79270364	1902	1902	1902	1902	0
170	20231215	165100	79270364	1902	1902	1902	1902	0
171	20231215	165000	79270364	1902	1902	1902	1902	0
172	20231215	164900	79270364	1902	1902	1902	1902	0
173	20231215	164800	79270364	1902	1902	1902	1902	0
174	20231215	164700	79270364	1902	1902	1902	1902	0
175	20231215	164600	79270364	1902	1902	1902	1902	0
176	20231215	164500	79270364	1902	1902	1902	1902	0
177	20231215	164400	79270364	1902	1902	1902	1902	0
178	20231215	164300	79270364	1902	1902	1902	1902	0
179	20231215	164200	79270364	1902	1902	1902	1902	0
180	20231215	164100	79270364	1902	1902	1902	1902	0
181	20231215	164000	79270364	1902	1902	1902	1902	0
182	20231215	163900	79270364	1902	1902	1902	1902	515
183	20231215	163800	79270364	1902	1902	1902	1902	0
184	20231215	163700	79270364	1902	1902	1902	1902	0
185	20231215	163600	79270364	1902	1902	1902	1902	0
186	20231215	163500	79270364	1902	1902	1902	1902	0
187	20231215	163400	79270364	1902	1902	1902	1902	0
188	20231215	163300	79270364	1902	1902	1902	1902	0
189	20231215	163200	79270364	1902	1902	1902	1902	0
190	20231215	163100	79270364	1902	1902	1902	1902	0
191	20231215	163000	79270364	1902	1902	1902	1902	0
192	20231215	162900	79270364	1902	1902	1902	1902	0
193	20231215	162800	79270364	1902	1902	1902	1902	0
194	20231215	162700	79270364	1902	1902	1902	1902	0
195	20231215	162600	79270364	1902	1902	1902	1902	0
196	20231215	162500	79270364	1902	1902	1902	1902	0
197	20231215	162400	79270364	1902	1902	1902	1902	0
198	20231215	162300	79270364	1902	1902	1902	1902	0
199	20231215	162200	79270364	1902	1902	1902	1902	0
200	20231215	162100	79270364	1902	1902	1902	1902	0
201	20231215	162000	79270364	1902	1902	1902	1902	0
202	20231215	161900	79270364	1902	1902	1902	1902	0
203	20231215	161800	79270364	1902	1902	1902	1902	0
204	20231215	161700	79270364	1902	1902	1902	1902	0
205	20231215	161600	79270364	1902	1902	1902	1902	0
206	20231215	161500	79270364	1902	1902	1902	1902	0
207	20231215	161400	79270364	1902	1902	1902	1902	0
208	20231215	161300	79270364	1902	1902	1902	1902	0
209	20231215	161200	79270364	1902	1902	1902	1902	0
210	20231215	161100	79270364	1902	1902	1902	1902	0
211	20231215	161000	79270364	1902	1902	1902	1902	0
212	20231215	160900	79270364	1902	1902	1902	1902	515
213	20231215	160800	79270364	1902	1902	1902	1902	0
214	20231215	160700	79270364	1902	1902	1902	1902	0
215	20231215	160600	79270364	1902	1902	1902	1902	0
216	20231215	160500	79270364	1902	1902	1902	1902	0
217	20231215	160400	79270364	1902	1902	1902	1902	0
218	20231215	160300	79270364	1902	1902	1902	1902	0
219	20231215	160200	79270364	1902	1902	1902	1902	0
220	20231215	160100	79270364	1902	1902	1902	1902	0
221	20231215	160000	79270364	1902	1902	1902	1902	0
222	20231215	155900	79270364	1902	1902	1902	1902	0
223	20231215	155800	79270364	1902	1902	1902	1902	0
224	20231215	155700	79270364	1902	1902	1902	1902	0
225	20231215	155600	79270364	1902	1902	1902	1902	0
226	20231215	155500	79270364	1902	1902	1902	1902	0
227	20231215	155400	79270364	1902	1902	1902	1902	0
228	20231215	155300	79270364	1902	1902	1902	1902	0
229	20231215	155200	79270364	1902	1902	1902	1902	0
230	20231215	155100	79270364	1902	1902	1902	1902	0
231	20231215	155000	79270364	1902	1902	1902	1902	0
232	20231215	154900	79270364	1902	1902	1902	1902	0
233	20231215	154800	79270364	1902	1902	1902	1902	0
234	20231215	154700	79270364	1902	1902	1902	1902	0
235	20231215	154600	79270364	1902	1902	1902	1902	0
236	20231215	154500	79270364	1902	1902	1902	1902	0
237	20231215	154400	79270364	1902	1902	1902	1902	0
238	20231215	154300	79270364	1902	1902	1902	1902	0
239	20231215	154200	79270364	1902	1902	1902	1902	0
240	20231215	154100	79270364	1902	1902	1902	1902	0
241	20231215	154000	79270364	1902	1902	1902	1902	0
242	20231215	153900	79270364	1902	1902	1902	1902	515
243	20231215	153800	79270364	1902	1902	1902	1902	0
244	20231215	153700	79270364	1902	1902	1902	1902	0
245	20231215	153600	79270364	1902	1902	1902	1902	0
246	20231215	153500	79270364	1902	1902	1902	1902	0
247	20231215	153400	79270364	1902	1902	1902	1902	0
248	20231215	153300	79270364	1902	1902	1902	1902	0
249	20231215	153200	79270364	1902	1902	1902	1902	0
250	20231215	153100	79270364	1902	1902	1902	1902	0
251	20231215	153000	79270364	1902	1902	1902	1902	515
252	20231215	152900	78290834	1902	1902	1902	1902	0
253	20231215	152800	78290834	1902	1902	1902	1902	0
254	20231215	152700	78290834	1902	1902	1902	1902	0
255	20231215	152600	78290834	1902	1902	1902	1902	0
256	20231215	152500	78290834	1902	1902	1902	1902	0
257	20231215	152400	78290834	1902	1902	1902	1902	0
258	20231215	152300	78290834	1902	1902	1902	1902	0
259	20231215	152200	78290834	1902	1902	1902	1902	0
260	20231215	152100	78290834	1902	1902	1902	1902	0
261	20231215	152000	78290834	1902	1902	1902	1902	0
262	20231215	151900	78290834	1902	1903	1903	1902	302
263	20231215	151800	77716412	1903	1903	1903	1903	256
264	20231215	151700	77229244	1904	1904	1904	1904	1
265	20231215	151600	77227340	1903	1903	1903	1903	10
266	20231215	151500	77208310	1903	1902	1903	1902	1001
267	20231215	151400	75304407	1903	1904	1904	1903	882
268	20231215	151300	73625955	1904	1903	1904	1903	201
269	20231215	151200	73243451	1903	1903	1903	1903	0
270	20231215	151100	73243451	1903	1903	1903	1903	0
271	20231215	151000	73243451	1903	1903	1903	1903	10
272	20231215	150900	73224421	1903	1903	1903	1903	750
273	20231215	150800	71797171	1903	1903	1903	1903	0
274	20231215	150700	71797171	1903	1903	1903	1903	19
275	20231215	150600	71761014	1903	1903	1903	1903	0
276	20231215	150500	71761014	1903	1903	1903	1903	0
277	20231215	150400	71761014	1903	1903	1903	1903	0
278	20231215	150300	71761014	1903	1903	1903	1903	0
279	20231215	150200	71761014	1903	1903	1903	1903	11
280	20231215	150100	71740081	1903	1903	1903	1903	531
281	20231215	150000	70729588	1903	1903	1903	1903	1500
282	20231215	145900	67875088	1902	1902	1902	1902	0
283	20231215	145800	67875088	1902	1902	1902	1902	33
284	20231215	145700	67812322	1903	1903	1903	1903	0
285	20231215	145600	67812322	1903	1903	1903	1903	0
286	20231215	145500	67812322	1903	1903	1903	1903	1
287	20231215	145400	67810419	1903	1903	1903	1903	0
288	20231215	145300	67810419	1903	1903	1903	1903	0
289	20231215	145200	67810419	1903	1903	1903	1903	195
290	20231215	145100	67439334	1903	1903	1903	1903	0
291	20231215	145000	67439334	1903	1903	1903	1903	57
292	20231215	144900	67330863	1903	1903	1903	1903	743
293	20231215	144800	65916934	1903	1903	1903	1903	592
294	20231215	144700	64790358	1903	1903	1903	1903	0
295	20231215	144600	64790358	1903	1903	1903	1903	0
296	20231215	144500	64790358	1903	1903	1903	1903	299
297	20231215	144400	64221361	1903	1903	1903	1903	0
298	20231215	144300	64221361	1903	1903	1903	1903	40
299	20231215	144200	64145241	1903	1903	1903	1903	0
300	20231215	144100	64145241	1903	1903	1903	1903	1020
301	20231215	144000	62204181	1903	1903	1903	1903	0
302	20231215	143900	62204181	1903	1903	1903	1903	351
303	20231215	143800	61536228	1903	1903	1903	1903	251
304	20231215	143700	61058575	1904	1904	1904	1904	0
305	20231215	143600	61058575	1904	1904	1904	1904	0
306	20231215	143500	61058575	1904	1904	1904	1904	2
307	20231215	143400	61054767	1903	1903	1903	1903	999
308	20231215	143300	59153670	1904	1904	1904	1904	0
309	20231215	143200	59153670	1904	1904	1904	1904	0
310	20231215	143100	59153670	1904	1904	1904	1904	4
311	20231215	143000	59146054	1904	1905	1905	1904	919
312	20231215	142900	57396275	1906	1906	1906	1906	20
313	20231215	142800	57358155	1905	1905	1905	1905	0
314	20231215	142700	57358155	1905	1905	1905	1905	0
315	20231215	142600	57358155	1905	1905	1905	1905	0
316	20231215	142500	57358155	1905	1905	1905	1905	0
317	20231215	142400	57358155	1905	1905	1905	1905	0
318	20231215	142300	57358155	1905	1905	1905	1905	0
319	20231215	142200	57358155	1905	1905	1905	1905	11
320	20231215	142100	57337200	1907	1907	1907	1907	0
321	20231215	142000	57337200	1907	1907	1907	1907	0
322	20231215	141900	57337200	1907	1907	1907	1907	1
323	20231215	141800	57335293	1907	1907	1907	1907	0
324	20231215	141700	57335293	1907	1907	1907	1907	0
325	20231215	141600	57335293	1907	1907	1907	1907	0
326	20231215	141500	57335293	1907	1907	1907	1907	9
327	20231215	141400	57318130	1907	1907	1907	1907	0
328	20231215	141300	57318130	1907	1907	1907	1907	0
329	20231215	141200	57318130	1907	1907	1907	1907	0
330	20231215	141100	57318130	1907	1907	1907	1907	0
331	20231215	141000	57318130	1907	1907	1907	1907	0
332	20231215	140900	57318130	1907	1907	1907	1907	0
333	20231215	140800	57318130	1907	1907	1907	1907	1
334	20231215	140700	57316223	1904	1904	1904	1904	14
335	20231215	140600	57289567	1907	1907	1907	1907	1
336	20231215	140500	57287660	1903	1903	1903	1903	0
337	20231215	140400	57287660	1903	1903	1903	1903	0
338	20231215	140300	57287660	1903	1903	1903	1903	0
339	20231215	140200	57287660	1903	1903	1903	1903	1
340	20231215	140100	57285757	1904	1904	1904	1904	200
341	20231215	140000	56904957	1906	1906	1906	1906	21
342	20231215	135900	56864931	1906	1906	1906	1906	0
343	20231215	135800	56864931	1906	1906	1906	1906	0
344	20231215	135700	56864931	1906	1906	1906	1906	0
345	20231215	135600	56864931	1906	1906	1906	1906	1
346	20231215	135500	56863025	1906	1906	1906	1906	2
347	20231215	135400	56859213	1907	1907	1907	1907	0
348	20231215	135300	56859213	1907	1907	1907	1907	0
349	20231215	135200	56859213	1907	1907	1907	1907	0
350	20231215	135100	56859213	1907	1907	1907	1907	0
351	20231215	135000	56859213	1907	1907	1907	1907	1
352	20231215	134900	56857306	1907	1907	1907	1907	1
353	20231215	134800	56855399	1907	1907	1907	1907	0
354	20231215	134700	56855399	1907	1907	1907	1907	0
355	20231215	134600	56855399	1907	1907	1907	1907	0
356	20231215	134500	56855399	1907	1907	1907	1907	0
357	20231215	134400	56855399	1907	1907	1907	1907	0
358	20231215	134300	56855399	1907	1907	1907	1907	0
359	20231215	134200	56855399	1907	1907	1907	1907	0
360	20231215	134100	56855399	1907	1907	1907	1907	0
361	20231215	134000	56855399	1907	1907	1907	1907	59
362	20231215	133900	56742886	1907	1907	1907	1907	1
363	20231215	133800	56740979	1902	1902	1902	1902	0
364	20231215	133700	56740979	1902	1902	1902	1902	0
365	20231215	133600	56740979	1902	1902	1902	1902	0
366	20231215	133500	56740979	1902	1902	1902	1902	0
367	20231215	133400	56740979	1902	1902	1902	1902	0
368	20231215	133300	56740979	1902	1902	1902	1902	0
369	20231215	133200	56740979	1902	1903	1903	1902	50
370	20231215	133100	56645876	1902	1902	1902	1902	0
371	20231215	133000	56645876	1902	1902	1902	1902	0
372	20231215	132900	56645876	1902	1902	1902	1902	1
373	20231215	132800	56643974	1902	1902	1902	1902	0
374	20231215	132700	56643974	1902	1902	1902	1902	0
375	20231215	132600	56643974	1902	1902	1902	1902	0
376	20231215	132500	56643974	1902	1902	1902	1902	0
377	20231215	132400	56643974	1902	1902	1902	1902	0
378	20231215	132300	56643974	1902	1902	1902	1902	0
379	20231215	132200	56643974	1902	1902	1902	1902	0
380	20231215	132100	56643974	1902	1902	1902	1902	0
381	20231215	132000	56643974	1902	1902	1902	1902	0
382	20231215	131900	56643974	1902	1902	1902	1902	0
383	20231215	131800	56643974	1902	1902	1902	1902	0
384	20231215	131700	56643974	1902	1902	1902	1902	1
385	20231215	131600	56642072	1902	1902	1902	1902	0
386	20231215	131500	56642072	1902	1902	1902	1902	0
387	20231215	131400	56642072	1902	1902	1902	1902	0
388	20231215	131300	56642072	1902	1902	1902	1902	0
389	20231215	131200	56642072	1902	1902	1902	1902	52
390	20231215	131100	56543168	1902	1903	1903	1902	151
391	20231215	131000	56255816	1903	1903	1903	1903	4
392	20231215	130900	56248204	1903	1903	1903	1903	0
393	20231215	130800	56248204	1903	1903	1903	1903	0
394	20231215	130700	56248204	1903	1903	1903	1903	1
395	20231215	130600	56246301	1903	1903	1903	1903	1
396	20231215	130500	56244398	1903	1903	1903	1903	0
397	20231215	130400	56244398	1903	1904	1904	1903	410
398	20231215	130300	55463902	1904	1904	1904	1904	0
399	20231215	130200	55463902	1904	1904	1904	1904	0
400	20231215	130100	55463902	1904	1904	1904	1904	0
401	20231215	130000	55463902	1904	1904	1904	1904	0
402	20231215	125900	55463902	1904	1904	1904	1904	0
403	20231215	125800	55463902	1904	1904	1904	1904	1
404	20231215	125700	55461998	1904	1904	1904	1904	101
405	20231215	125600	55269694	1904	1904	1904	1904	11
406	20231215	125500	55248750	1904	1904	1904	1904	0
407	20231215	125400	55248750	1904	1904	1904	1904	0
408	20231215	125300	55248750	1904	1904	1904	1904	0
409	20231215	125200	55248750	1904	1904	1904	1904	0
410	20231215	125100	55248750	1904	1904	1904	1904	1
411	20231215	125000	55246846	1904	1904	1904	1904	0
412	20231215	124900	55246846	1904	1904	1904	1904	0
413	20231215	124800	55246846	1904	1904	1904	1904	0
414	20231215	124700	55246846	1904	1904	1904	1904	0
415	20231215	124600	55246846	1904	1904	1904	1904	0
416	20231215	124500	55246846	1904	1904	1904	1904	0
417	20231215	124400	55246846	1904	1904	1904	1904	28
418	20231215	124300	55193534	1904	1904	1904	1904	0
419	20231215	124200	55193534	1904	1904	1904	1904	0
420	20231215	124100	55193534	1904	1904	1904	1904	0
421	20231215	124000	55193534	1904	1904	1904	1904	2
422	20231215	123900	55189726	1903	1903	1903	1903	0
423	20231215	123800	55189726	1903	1903	1903	1903	1103
424	20231215	123700	53090717	1904	1905	1905	1904	1927
425	20231215	123600	49421707	1905	1905	1905	1905	0
426	20231215	123500	49421707	1905	1905	1905	1905	3
427	20231215	123400	49415992	1905	1905	1905	1905	0
428	20231215	123300	49415992	1905	1905	1905	1905	0
429	20231215	123200	49415992	1905	1905	1905	1905	0
430	20231215	123100	49415992	1905	1905	1905	1905	3
431	20231215	123000	49410277	1905	1905	1905	1905	24
432	20231215	122900	49364557	1908	1908	1908	1908	20
433	20231215	122800	49326397	1908	1908	1908	1908	0
434	20231215	122700	49326397	1908	1908	1908	1908	2
435	20231215	122600	49322581	1908	1908	1908	1908	0
436	20231215	122500	49322581	1908	1908	1908	1908	0
437	20231215	122400	49322581	1908	1908	1908	1908	0
438	20231215	122300	49322581	1908	1908	1908	1908	0
439	20231215	122200	49322581	1908	1908	1908	1908	0
440	20231215	122100	49322581	1908	1908	1908	1908	0
441	20231215	122000	49322581	1908	1908	1908	1908	1
442	20231215	121900	49320673	1907	1907	1907	1907	0
443	20231215	121800	49320673	1907	1907	1907	1907	26
444	20231215	121700	49271091	1904	1904	1904	1904	0
445	20231215	121600	49271091	1904	1904	1904	1904	0
446	20231215	121500	49271091	1904	1904	1904	1904	0
447	20231215	121400	49271091	1904	1906	1906	1904	528
448	20231215	121300	48264949	1906	1908	1908	1906	635
449	20231215	121200	47054322	1908	1908	1908	1908	0
450	20231215	121100	47054322	1908	1908	1908	1908	0
451	20231215	121000	47054322	1908	1908	1908	1908	0
452	20231215	120900	47054322	1908	1908	1908	1908	0
453	20231215	120800	47054322	1908	1908	1908	1908	31
454	20231215	120700	46995174	1908	1908	1908	1908	2
455	20231215	120600	46991358	1909	1909	1909	1909	0
456	20231215	120500	46991358	1909	1909	1909	1909	0
457	20231215	120400	46991358	1909	1909	1909	1909	1590
458	20231215	120300	43956048	1909	1909	1909	1909	0
459	20231215	120200	43956048	1909	1909	1909	1909	0
460	20231215	120100	43956048	1909	1909	1909	1909	0
461	20231215	120000	43956048	1909	1909	1909	1909	0
462	20231215	115900	43956048	1909	1910	1910	1909	5
463	20231215	115800	43946502	1911	1911	1911	1911	0
464	20231215	115700	43946502	1911	1911	1911	1911	0
465	20231215	115600	43946502	1911	1911	1911	1911	0
466	20231215	115500	43946502	1911	1911	1911	1911	0
467	20231215	115400	43946502	1911	1911	1911	1911	0
468	20231215	115300	43946502	1911	1911	1911	1911	0
469	20231215	115200	43946502	1911	1911	1911	1911	0
470	20231215	115100	43946502	1911	1911	1911	1911	0
471	20231215	115000	43946502	1911	1911	1911	1911	62
472	20231215	114900	43828020	1911	1911	1911	1911	0
473	20231215	114800	43828020	1911	1911	1911	1911	0
474	20231215	114700	43828020	1911	1911	1911	1911	0
475	20231215	114600	43828020	1911	1911	1911	1911	0
476	20231215	114500	43828020	1911	1911	1911	1911	0
477	20231215	114400	43828020	1911	1911	1911	1911	0
478	20231215	114300	43828020	1911	1911	1911	1911	0
479	20231215	114200	43828020	1911	1911	1911	1911	0
480	20231215	114100	43828020	1911	1911	1911	1911	0
481	20231215	114000	43828020	1911	1911	1911	1911	0
482	20231215	113900	43828020	1911	1911	1911	1911	3
483	20231215	113800	43822287	1906	1906	1906	1906	0
484	20231215	113700	43822287	1906	1906	1906	1906	6
485	20231215	113600	43810851	1911	1911	1911	1911	11
486	20231215	113500	43789830	1911	1911	1911	1911	0
487	20231215	113400	43789830	1911	1911	1911	1911	100
488	20231215	113300	43598730	1911	1911	1911	1911	261
489	20231215	113200	43099959	1911	1911	1911	1911	0
490	20231215	113100	43099959	1911	1911	1911	1911	0
491	20231215	113000	43099959	1911	1911	1911	1911	0
492	20231215	112900	43099959	1911	1908	1911	1908	513
493	20231215	112800	42120686	1907	1907	1907	1907	704
494	20231215	112700	40778158	1908	1908	1908	1908	0
495	20231215	112600	40778158	1908	1908	1908	1908	0
496	20231215	112500	40778158	1908	1908	1908	1908	798
497	20231215	112400	39255574	1909	1909	1909	1909	200
498	20231215	112300	38873774	1912	1912	1912	1912	0
499	20231215	112200	38873774	1912	1912	1912	1912	0
500	20231215	112100	38873774	1912	1912	1912	1912	0
501	20231215	112000	38873774	1912	1912	1912	1912	0
502	20231215	111900	38873774	1912	1912	1912	1912	0
503	20231215	111800	38873774	1912	1912	1912	1912	1
504	20231215	111700	38871862	1909	1909	1909	1909	110
505	20231215	111600	38661872	1912	1911	1912	1911	51
506	20231215	111500	38564410	1910	1909	1910	1909	115
507	20231215	111400	38344765	1909	1910	1910	1909	200
508	20231215	111300	37962865	1912	1908	1912	1908	264
509	20231215	111200	37458897	1908	1908	1908	1908	500
510	20231215	111100	36504897	1913	1913	1913	1913	0
511	20231215	111000	36504897	1913	1913	1913	1913	0
512	20231215	110900	36504897	1913	1913	1913	1913	0
513	20231215	110800	36504897	1913	1913	1913	1913	0
514	20231215	110700	36504897	1913	1913	1913	1913	0
515	20231215	110600	36504897	1913	1913	1913	1913	0
516	20231215	110500	36504897	1913	1913	1913	1913	0
517	20231215	110400	36504897	1913	1913	1913	1913	0
518	20231215	110300	36504897	1913	1913	1913	1913	0
519	20231215	110200	36504897	1913	1913	1913	1913	5
520	20231215	110100	36495332	1913	1913	1913	1913	0
521	20231215	110000	36495332	1913	1913	1913	1913	2
522	20231215	105900	36491506	1913	1913	1913	1913	0
523	20231215	105800	36491506	1913	1913	1913	1913	17
524	20231215	105700	36458985	1908	1908	1908	1908	0
525	20231215	105600	36458985	1908	1908	1908	1908	0
526	20231215	105500	36458985	1908	1908	1908	1908	787
527	20231215	105400	34957389	1908	1908	1908	1908	0
528	20231215	105300	34957389	1908	1908	1908	1908	0
529	20231215	105200	34957389	1908	1908	1908	1908	0
530	20231215	105100	34957389	1908	1908	1908	1908	0
531	20231215	105000	34957389	1908	1908	1908	1908	0
532	20231215	104900	34957389	1908	1908	1908	1908	0
533	20231215	104800	34957389	1908	1908	1908	1908	10
534	20231215	104700	34938309	1908	1908	1908	1908	0
535	20231215	104600	34938309	1908	1909	1909	1908	1000
536	20231215	104500	33029881	1914	1914	1914	1914	0
537	20231215	104400	33029881	1914	1914	1914	1914	0
538	20231215	104300	33029881	1914	1914	1914	1914	0
539	20231215	104200	33029881	1914	1914	1914	1914	0
540	20231215	104100	33029881	1914	1914	1914	1914	55
541	20231215	104000	32924611	1914	1910	1914	1910	501
542	20231215	103900	31967697	1914	1914	1914	1914	0
543	20231215	103800	31967697	1914	1914	1914	1914	0
544	20231215	103700	31967697	1914	1914	1914	1914	0
545	20231215	103600	31967697	1914	1913	1914	1913	88
546	20231215	103500	31799352	1910	1910	1910	1910	500
547	20231215	103400	30844352	1913	1913	1913	1913	0
548	20231215	103300	30844352	1913	1913	1913	1913	0
549	20231215	103200	30844352	1913	1913	1913	1913	0
550	20231215	103100	30844352	1913	1913	1913	1913	0
551	20231215	103000	30844352	1913	1913	1913	1913	59
552	20231215	102900	30731485	1913	1913	1913	1913	0
553	20231215	102800	30731485	1913	1913	1913	1913	0
554	20231215	102700	30731485	1913	1913	1913	1913	104
555	20231215	102600	30532533	1909	1909	1909	1909	0
556	20231215	102500	30532533	1909	1909	1909	1909	0
557	20231215	102400	30532533	1909	1909	1909	1909	0
558	20231215	102300	30532533	1909	1909	1909	1909	0
559	20231215	102200	30532533	1909	1909	1909	1909	0
560	20231215	102100	30532533	1909	1909	1909	1909	0
561	20231215	102000	30532533	1909	1909	1909	1909	0
562	20231215	101900	30532533	1909	1909	1909	1909	0
563	20231215	101800	30532533	1909	1909	1909	1909	0
564	20231215	101700	30532533	1909	1909	1909	1909	0
565	20231215	101600	30532533	1909	1909	1909	1909	0
566	20231215	101500	30532533	1909	1909	1909	1909	0
567	20231215	101400	30532533	1909	1909	1909	1909	6
568	20231215	101300	30521079	1909	1909	1909	1909	207
569	20231215	101200	30125916	1909	1909	1909	1909	0
570	20231215	101100	30125916	1909	1909	1909	1909	0
571	20231215	101000	30125916	1909	1909	1909	1909	0
572	20231215	100900	30125916	1909	1909	1909	1909	0
573	20231215	100800	30125916	1909	1909	1909	1909	0
574	20231215	100700	30125916	1909	1909	1909	1909	0
575	20231215	100600	30125916	1909	1909	1909	1909	13
576	20231215	100500	30101099	1909	1909	1909	1909	0
577	20231215	100400	30101099	1909	1909	1909	1909	0
578	20231215	100300	30101099	1909	1909	1909	1909	77
579	20231215	100200	29954106	1909	1909	1909	1909	0
580	20231215	100100	29954106	1909	1909	1909	1909	2
581	20231215	100000	29950288	1914	1914	1914	1914	0
582	20231215	095900	29950288	1914	1914	1914	1914	0
583	20231215	095800	29950288	1914	1914	1914	1914	0
584	20231215	095700	29950288	1914	1914	1914	1914	0
585	20231215	095600	29950288	1914	1914	1914	1914	0
586	20231215	095500	29950288	1914	1914	1914	1914	2
587	20231215	095400	29946460	1914	1914	1914	1914	0
588	20231215	095300	29946460	1914	1914	1914	1914	0
589	20231215	095200	29946460	1914	1914	1914	1914	0
590	20231215	095100	29946460	1914	1914	1914	1914	0
591	20231215	095000	29946460	1914	1914	1914	1914	500
592	20231215	094900	28989460	1914	1908	1914	1908	501
593	20231215	094800	28033510	1913	1913	1913	1913	0
594	20231215	094700	28033510	1913	1913	1913	1913	0
595	20231215	094600	28033510	1913	1913	1913	1913	0
596	20231215	094500	28033510	1913	1913	1913	1913	0
597	20231215	094400	28033510	1913	1913	1913	1913	0
598	20231215	094300	28033510	1913	1913	1913	1913	0
599	20231215	094200	28033510	1913	1913	1913	1913	0
600	20231215	094100	28033510	1913	1913	1913	1913	0
601	20231215	094000	28033510	1913	1913	1913	1913	0
602	20231215	093900	28033510	1913	1913	1913	1913	6
603	20231215	093800	28022032	1913	1913	1913	1913	7
604	20231215	093700	28008641	1909	1910	1915	1909	1013
605	20231215	093600	26073892	1922	1922	1922	1922	0
606	20231215	093500	26073892	1922	1922	1922	1922	0
607	20231215	093400	26073892	1922	1922	1922	1922	0
608	20231215	093300	26073892	1922	1922	1922	1922	0
609	20231215	093200	26073892	1922	1922	1922	1922	0
610	20231215	093100	26073892	1922	1922	1922	1922	0
611	20231215	093000	26073892	1922	1922	1922	1922	0
612	20231215	092900	26073892	1922	1922	1922	1922	0
613	20231215	092800	26073892	1922	1922	1922	1922	0
614	20231215	092700	26073892	1922	1922	1922	1922	0
615	20231215	092600	26073892	1922	1922	1922	1922	0
616	20231215	092500	26073892	1922	1922	1922	1922	0
617	20231215	092400	26073892	1922	1922	1922	1922	100
618	20231215	092300	25881692	1924	1924	1924	1924	126
619	20231215	092200	25639268	1925	1918	1925	1918	2000
620	20231215	092100	21796851	1920	1920	1920	1920	38
621	20231215	092000	21723891	1920	1909	1920	1909	2500
622	20231215	091900	16943202	1909	1909	1909	1909	0
623	20231215	091800	16943202	1909	1909	1909	1909	0
624	20231215	091700	16943202	1909	1909	1909	1909	0
625	20231215	091600	16943202	1909	1909	1909	1909	5
626	20231215	091500	16933657	1910	1910	1910	1910	0
627	20231215	091400	16933657	1910	1910	1910	1910	0
628	20231215	091300	16933657	1910	1910	1910	1910	0
629	20231215	091200	16933657	1910	1910	1910	1910	0
630	20231215	091100	16933657	1910	1910	1910	1910	0
631	20231215	091000	16933657	1910	1910	1910	1910	0
632	20231215	090900	16933657	1910	1910	1910	1910	1
633	20231215	090800	16931747	1903	1903	1903	1903	17
634	20231215	090700	16899396	1905	1905	1905	1905	1242
635	20231215	090600	14533386	1902	1902	1902	1902	664
636	20231215	090500	13270458	1902	1900	1902	1900	3983
637	20231215	090400	5700036	1901	1902	1902	1900	1670
638	20231215	090300	2525222	1902	1905	1905	1902	1218
639	20231215	090200	205524	1903	1903	1903	1903	0
640	20231215	090100	205524	1903	1903	1903	1903	0
641	20231215	090000	205524	1903	1903	1903	1903	108