KissMeData/064090/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193900	41190564	1881	1881	1881	1881	813
3	20231219	193800	41190564	1881	1881	1881	1881	0
4	20231219	193700	41190564	1881	1881	1881	1881	0
5	20231219	193600	41190564	1881	1881	1881	1881	0
6	20231219	193500	41190564	1881	1881	1881	1881	0
7	20231219	193400	41190564	1881	1881	1881	1881	0
8	20231219	193300	41190564	1881	1881	1881	1881	0
9	20231219	193200	41190564	1881	1881	1881	1881	0
10	20231219	193100	41190564	1881	1881	1881	1881	0
11	20231219	193000	41190564	1881	1881	1881	1881	0
12	20231219	192900	41190564	1881	1881	1881	1881	0
13	20231219	192800	41190564	1881	1881	1881	1881	0
14	20231219	192700	41190564	1881	1881	1881	1881	0
15	20231219	192600	41190564	1881	1881	1881	1881	0
16	20231219	192500	41190564	1881	1881	1881	1881	0
17	20231219	192400	41190564	1881	1881	1881	1881	0
18	20231219	192300	41190564	1881	1881	1881	1881	0
19	20231219	192200	41190564	1881	1881	1881	1881	0
20	20231219	192100	41190564	1881	1881	1881	1881	0
21	20231219	192000	41190564	1881	1881	1881	1881	0
22	20231219	191900	41190564	1881	1881	1881	1881	0
23	20231219	191800	41190564	1881	1881	1881	1881	0
24	20231219	191700	41190564	1881	1881	1881	1881	0
25	20231219	191600	41190564	1881	1881	1881	1881	0
26	20231219	191500	41190564	1881	1881	1881	1881	0
27	20231219	191400	41190564	1881	1881	1881	1881	0
28	20231219	191300	41190564	1881	1881	1881	1881	0
29	20231219	191200	41190564	1881	1881	1881	1881	0
30	20231219	191100	41190564	1881	1881	1881	1881	0
31	20231219	191000	41190564	1881	1881	1881	1881	0
32	20231219	190900	41190564	1881	1881	1881	1881	813
33	20231219	190800	41190564	1881	1881	1881	1881	0
34	20231219	190700	41190564	1881	1881	1881	1881	0
35	20231219	190600	41190564	1881	1881	1881	1881	0
36	20231219	190500	41190564	1881	1881	1881	1881	0
37	20231219	190400	41190564	1881	1881	1881	1881	0
38	20231219	190300	41190564	1881	1881	1881	1881	0
39	20231219	190200	41190564	1881	1881	1881	1881	0
40	20231219	190100	41190564	1881	1881	1881	1881	0
41	20231219	190000	41190564	1881	1881	1881	1881	0
42	20231219	185900	41190564	1881	1881	1881	1881	0
43	20231219	185800	41190564	1881	1881	1881	1881	0
44	20231219	185700	41190564	1881	1881	1881	1881	0
45	20231219	185600	41190564	1881	1881	1881	1881	0
46	20231219	185500	41190564	1881	1881	1881	1881	0
47	20231219	185400	41190564	1881	1881	1881	1881	0
48	20231219	185300	41190564	1881	1881	1881	1881	0
49	20231219	185200	41190564	1881	1881	1881	1881	0
50	20231219	185100	41190564	1881	1881	1881	1881	0
51	20231219	185000	41190564	1881	1881	1881	1881	0
52	20231219	184900	41190564	1881	1881	1881	1881	0
53	20231219	184800	41190564	1881	1881	1881	1881	0
54	20231219	184700	41190564	1881	1881	1881	1881	0
55	20231219	184600	41190564	1881	1881	1881	1881	0
56	20231219	184500	41190564	1881	1881	1881	1881	0
57	20231219	184400	41190564	1881	1881	1881	1881	0
58	20231219	184300	41190564	1881	1881	1881	1881	0
59	20231219	184200	41190564	1881	1881	1881	1881	0
60	20231219	184100	41190564	1881	1881	1881	1881	0
61	20231219	184000	41190564	1881	1881	1881	1881	0
62	20231219	183900	41190564	1881	1881	1881	1881	813
63	20231219	183800	41190564	1881	1881	1881	1881	0
64	20231219	183700	41190564	1881	1881	1881	1881	0
65	20231219	183600	41190564	1881	1881	1881	1881	0
66	20231219	183500	41190564	1881	1881	1881	1881	0
67	20231219	183400	41190564	1881	1881	1881	1881	0
68	20231219	183300	41190564	1881	1881	1881	1881	0
69	20231219	183200	41190564	1881	1881	1881	1881	0
70	20231219	183100	41190564	1881	1881	1881	1881	0
71	20231219	183000	41190564	1881	1881	1881	1881	0
72	20231219	182900	41190564	1881	1881	1881	1881	0
73	20231219	182800	41190564	1881	1881	1881	1881	0
74	20231219	182700	41190564	1881	1881	1881	1881	0
75	20231219	182600	41190564	1881	1881	1881	1881	0
76	20231219	182500	41190564	1881	1881	1881	1881	0
77	20231219	182400	41190564	1881	1881	1881	1881	0
78	20231219	182300	41190564	1881	1881	1881	1881	0
79	20231219	182200	41190564	1881	1881	1881	1881	0
80	20231219	182100	41190564	1881	1881	1881	1881	0
81	20231219	182000	41190564	1881	1881	1881	1881	0
82	20231219	181900	41190564	1881	1881	1881	1881	0
83	20231219	181800	41190564	1881	1881	1881	1881	0
84	20231219	181700	41190564	1881	1881	1881	1881	0
85	20231219	181600	41190564	1881	1881	1881	1881	0
86	20231219	181500	41190564	1881	1881	1881	1881	0
87	20231219	181400	41190564	1881	1881	1881	1881	0
88	20231219	181300	41190564	1881	1881	1881	1881	0
89	20231219	181200	41190564	1881	1881	1881	1881	0
90	20231219	181100	41190564	1881	1881	1881	1881	0
91	20231219	181000	41190564	1881	1881	1881	1881	0
92	20231219	180900	41190564	1881	1881	1881	1881	813
93	20231219	180800	41190564	1881	1881	1881	1881	0
94	20231219	180700	41190564	1881	1881	1881	1881	0
95	20231219	180600	41190564	1881	1881	1881	1881	0
96	20231219	180500	41190564	1881	1881	1881	1881	0
97	20231219	180400	41190564	1881	1881	1881	1881	0
98	20231219	180300	41190564	1881	1881	1881	1881	0
99	20231219	180200	41190564	1881	1881	1881	1881	0
100	20231219	180100	41190564	1881	1881	1881	1881	0
101	20231219	180000	41190564	1881	1881	1881	1881	0
102	20231219	175900	41190564	1881	1881	1881	1881	0
103	20231219	175800	41190564	1881	1881	1881	1881	0
104	20231219	175700	41190564	1881	1881	1881	1881	0
105	20231219	175600	41190564	1881	1881	1881	1881	0
106	20231219	175500	41190564	1881	1881	1881	1881	0
107	20231219	175400	41190564	1881	1881	1881	1881	0
108	20231219	175300	41190564	1881	1881	1881	1881	0
109	20231219	175200	41190564	1881	1881	1881	1881	0
110	20231219	175100	41190564	1881	1881	1881	1881	0
111	20231219	175000	41190564	1881	1881	1881	1881	0
112	20231219	174900	41190564	1881	1881	1881	1881	0
113	20231219	174800	41190564	1881	1881	1881	1881	0
114	20231219	174700	41190564	1881	1881	1881	1881	0
115	20231219	174600	41190564	1881	1881	1881	1881	0
116	20231219	174500	41190564	1881	1881	1881	1881	0
117	20231219	174400	41190564	1881	1881	1881	1881	0
118	20231219	174300	41190564	1881	1881	1881	1881	0
119	20231219	174200	41190564	1881	1881	1881	1881	0
120	20231219	174100	41190564	1881	1881	1881	1881	0
121	20231219	174000	41190564	1881	1881	1881	1881	0
122	20231219	173900	41190564	1881	1881	1881	1881	813
123	20231219	173800	41190564	1881	1881	1881	1881	0
124	20231219	173700	41190564	1881	1881	1881	1881	0
125	20231219	173600	41190564	1881	1881	1881	1881	0
126	20231219	173500	41190564	1881	1881	1881	1881	0
127	20231219	173400	41190564	1881	1881	1881	1881	0
128	20231219	173300	41190564	1881	1881	1881	1881	0
129	20231219	173200	41190564	1881	1881	1881	1881	0
130	20231219	173100	41190564	1881	1881	1881	1881	0
131	20231219	173000	41190564	1881	1881	1881	1881	0
132	20231219	172900	41190564	1881	1881	1881	1881	0
133	20231219	172800	41190564	1881	1881	1881	1881	0
134	20231219	172700	41190564	1881	1881	1881	1881	0
135	20231219	172600	41190564	1881	1881	1881	1881	0
136	20231219	172500	41190564	1881	1881	1881	1881	0
137	20231219	172400	41190564	1881	1881	1881	1881	0
138	20231219	172300	41190564	1881	1881	1881	1881	0
139	20231219	172200	41190564	1881	1881	1881	1881	0
140	20231219	172100	41190564	1881	1881	1881	1881	0
141	20231219	172000	41190564	1881	1881	1881	1881	0
142	20231219	171900	41190564	1881	1881	1881	1881	0
143	20231219	171800	41190564	1881	1881	1881	1881	0
144	20231219	171700	41190564	1881	1881	1881	1881	0
145	20231219	171600	41190564	1881	1881	1881	1881	0
146	20231219	171500	41190564	1881	1881	1881	1881	0
147	20231219	171400	41190564	1881	1881	1881	1881	0
148	20231219	171300	41190564	1881	1881	1881	1881	0
149	20231219	171200	41190564	1881	1881	1881	1881	0
150	20231219	171100	41190564	1881	1881	1881	1881	0
151	20231219	171000	41190564	1881	1881	1881	1881	0
152	20231219	170900	41190564	1881	1881	1881	1881	813
153	20231219	170800	41190564	1881	1881	1881	1881	0
154	20231219	170700	41190564	1881	1881	1881	1881	0
155	20231219	170600	41190564	1881	1881	1881	1881	0
156	20231219	170500	41190564	1881	1881	1881	1881	0
157	20231219	170400	41190564	1881	1881	1881	1881	0
158	20231219	170300	41190564	1881	1881	1881	1881	0
159	20231219	170200	41190564	1881	1881	1881	1881	0
160	20231219	170100	41190564	1881	1881	1881	1881	0
161	20231219	170000	41190564	1881	1881	1881	1881	0
162	20231219	165900	41190564	1881	1881	1881	1881	0
163	20231219	165800	41190564	1881	1881	1881	1881	0
164	20231219	165700	41190564	1881	1881	1881	1881	0
165	20231219	165600	41190564	1881	1881	1881	1881	0
166	20231219	165500	41190564	1881	1881	1881	1881	0
167	20231219	165400	41190564	1881	1881	1881	1881	0
168	20231219	165300	41190564	1881	1881	1881	1881	0
169	20231219	165200	41190564	1881	1881	1881	1881	0
170	20231219	165100	41190564	1881	1881	1881	1881	0
171	20231219	165000	41190564	1881	1881	1881	1881	0
172	20231219	164900	41190564	1881	1881	1881	1881	0
173	20231219	164800	41190564	1881	1881	1881	1881	0
174	20231219	164700	41190564	1881	1881	1881	1881	0
175	20231219	164600	41190564	1881	1881	1881	1881	0
176	20231219	164500	41190564	1881	1881	1881	1881	0
177	20231219	164400	41190564	1881	1881	1881	1881	0
178	20231219	164300	41190564	1881	1881	1881	1881	0
179	20231219	164200	41190564	1881	1881	1881	1881	0
180	20231219	164100	41190564	1881	1881	1881	1881	0
181	20231219	164000	41190564	1881	1881	1881	1881	0
182	20231219	163900	41190564	1881	1881	1881	1881	813
183	20231219	163800	41190564	1881	1881	1881	1881	0
184	20231219	163700	41190564	1881	1881	1881	1881	0
185	20231219	163600	41190564	1881	1881	1881	1881	0
186	20231219	163500	41190564	1881	1881	1881	1881	0
187	20231219	163400	41190564	1881	1881	1881	1881	0
188	20231219	163300	41190564	1881	1881	1881	1881	0
189	20231219	163200	41190564	1881	1881	1881	1881	0
190	20231219	163100	41190564	1881	1881	1881	1881	0
191	20231219	163000	41190564	1881	1881	1881	1881	0
192	20231219	162900	41190564	1881	1881	1881	1881	0
193	20231219	162800	41190564	1881	1881	1881	1881	0
194	20231219	162700	41190564	1881	1881	1881	1881	0
195	20231219	162600	41190564	1881	1881	1881	1881	0
196	20231219	162500	41190564	1881	1881	1881	1881	0
197	20231219	162400	41190564	1881	1881	1881	1881	0
198	20231219	162300	41190564	1881	1881	1881	1881	0
199	20231219	162200	41190564	1881	1881	1881	1881	0
200	20231219	162100	41190564	1881	1881	1881	1881	0
201	20231219	162000	41190564	1881	1881	1881	1881	0
202	20231219	161900	41190564	1881	1881	1881	1881	0
203	20231219	161800	41190564	1881	1881	1881	1881	0
204	20231219	161700	41190564	1881	1881	1881	1881	0
205	20231219	161600	41190564	1881	1881	1881	1881	0
206	20231219	161500	41190564	1881	1881	1881	1881	0
207	20231219	161400	41190564	1881	1881	1881	1881	0
208	20231219	161300	41190564	1881	1881	1881	1881	0
209	20231219	161200	41190564	1881	1881	1881	1881	0
210	20231219	161100	41190564	1881	1881	1881	1881	0
211	20231219	161000	41190564	1881	1881	1881	1881	0
212	20231219	160900	41190564	1881	1881	1881	1881	813
213	20231219	160800	41190564	1881	1881	1881	1881	0
214	20231219	160700	41190564	1881	1881	1881	1881	0
215	20231219	160600	41190564	1881	1881	1881	1881	0
216	20231219	160500	41190564	1881	1881	1881	1881	0
217	20231219	160400	41190564	1881	1881	1881	1881	0
218	20231219	160300	41190564	1881	1881	1881	1881	0
219	20231219	160200	41190564	1881	1881	1881	1881	0
220	20231219	160100	41190564	1881	1881	1881	1881	0
221	20231219	160000	41190564	1881	1881	1881	1881	0
222	20231219	155900	41190564	1881	1881	1881	1881	0
223	20231219	155800	41190564	1881	1881	1881	1881	0
224	20231219	155700	41190564	1881	1881	1881	1881	0
225	20231219	155600	41190564	1881	1881	1881	1881	0
226	20231219	155500	41190564	1881	1881	1881	1881	0
227	20231219	155400	41190564	1881	1881	1881	1881	0
228	20231219	155300	41190564	1881	1881	1881	1881	0
229	20231219	155200	41190564	1881	1881	1881	1881	0
230	20231219	155100	41190564	1881	1881	1881	1881	0
231	20231219	155000	41190564	1881	1881	1881	1881	0
232	20231219	154900	41190564	1881	1881	1881	1881	0
233	20231219	154800	41190564	1881	1881	1881	1881	0
234	20231219	154700	41190564	1881	1881	1881	1881	0
235	20231219	154600	41190564	1881	1881	1881	1881	0
236	20231219	154500	41190564	1881	1881	1881	1881	0
237	20231219	154400	41190564	1881	1881	1881	1881	0
238	20231219	154300	41190564	1881	1881	1881	1881	0
239	20231219	154200	41190564	1881	1881	1881	1881	0
240	20231219	154100	41190564	1881	1881	1881	1881	0
241	20231219	154000	41190564	1881	1881	1881	1881	0
242	20231219	153900	41190564	1881	1881	1881	1881	813
243	20231219	153800	41190564	1881	1881	1881	1881	0
244	20231219	153700	41190564	1881	1881	1881	1881	0
245	20231219	153600	41190564	1881	1881	1881	1881	0
246	20231219	153500	41190564	1881	1881	1881	1881	0
247	20231219	153400	41190564	1881	1881	1881	1881	0
248	20231219	153300	41190564	1881	1881	1881	1881	0
249	20231219	153200	41190564	1881	1881	1881	1881	0
250	20231219	153100	41190564	1881	1881	1881	1881	0
251	20231219	153000	41190564	1881	1881	1881	1881	813
252	20231219	152900	39661311	1868	1868	1868	1868	0
253	20231219	152800	39661311	1868	1868	1868	1868	0
254	20231219	152700	39661311	1868	1868	1868	1868	0
255	20231219	152600	39661311	1868	1868	1868	1868	0
256	20231219	152500	39661311	1868	1868	1868	1868	0
257	20231219	152400	39661311	1868	1868	1868	1868	0
258	20231219	152300	39661311	1868	1868	1868	1868	0
259	20231219	152200	39661311	1868	1868	1868	1868	0
260	20231219	152100	39661311	1868	1868	1868	1868	0
261	20231219	152000	39661311	1868	1868	1868	1868	0
262	20231219	151900	39661311	1868	1869	1869	1861	10341
263	20231219	151800	20344798	1869	1869	1869	1869	21
264	20231219	151700	20305549	1871	1872	1872	1871	235
265	20231219	151600	19865761	1875	1872	1875	1872	59
266	20231219	151500	19755310	1872	1872	1872	1872	1
267	20231219	151400	19753438	1872	1872	1872	1872	1
268	20231219	151300	19751566	1880	1873	1880	1873	68
269	20231219	151200	19624195	1881	1881	1881	1881	0
270	20231219	151100	19624195	1881	1875	1881	1873	48
271	20231219	151000	19534200	1883	1883	1883	1883	1
272	20231219	150900	19532317	1885	1885	1885	1885	0
273	20231219	150800	19532317	1885	1885	1885	1885	0
274	20231219	150700	19532317	1885	1885	1885	1885	0
275	20231219	150600	19532317	1885	1885	1885	1885	0
276	20231219	150500	19532317	1885	1885	1885	1885	0
277	20231219	150400	19532317	1885	1885	1885	1885	0
278	20231219	150300	19532317	1885	1885	1885	1885	0
279	20231219	150200	19532317	1885	1885	1885	1885	0
280	20231219	150100	19532317	1885	1884	1885	1884	1000
281	20231219	150000	17648277	1885	1883	1885	1883	1000
282	20231219	145900	15763443	1883	1883	1883	1883	1
283	20231219	145800	15761560	1885	1885	1885	1885	0
284	20231219	145700	15761560	1885	1885	1885	1885	0
285	20231219	145600	15761560	1885	1885	1885	1885	0
286	20231219	145500	15761560	1885	1885	1885	1885	0
287	20231219	145400	15761560	1885	1885	1885	1885	0
288	20231219	145300	15761560	1885	1884	1885	1884	1000
289	20231219	145200	13876722	1885	1885	1885	1879	3000
290	20231219	145100	8223955	1885	1885	1885	1885	0
291	20231219	145000	8223955	1885	1885	1885	1885	0
292	20231219	144900	8223955	1885	1885	1885	1885	0
293	20231219	144800	8223955	1885	1885	1885	1885	0
294	20231219	144700	8223955	1885	1885	1885	1885	0
295	20231219	144600	8223955	1885	1885	1885	1885	0
296	20231219	144500	8223955	1885	1885	1885	1885	0
297	20231219	144400	8223955	1885	1885	1885	1885	0
298	20231219	144300	8223955	1885	1885	1885	1885	0
299	20231219	144200	8223955	1885	1885	1885	1885	0
300	20231219	144100	8223955	1885	1885	1885	1885	0
301	20231219	144000	8223955	1885	1885	1885	1885	0
302	20231219	143900	8223955	1885	1885	1885	1885	1
303	20231219	143800	8222070	1886	1886	1886	1886	0
304	20231219	143700	8222070	1886	1886	1886	1886	0
305	20231219	143600	8222070	1886	1886	1886	1886	0
306	20231219	143500	8222070	1886	1886	1886	1886	0
307	20231219	143400	8222070	1886	1886	1886	1886	0
308	20231219	143300	8222070	1886	1886	1886	1886	0
309	20231219	143200	8222070	1886	1886	1886	1886	0
310	20231219	143100	8222070	1886	1886	1886	1886	0
311	20231219	143000	8222070	1886	1886	1886	1886	0
312	20231219	142900	8222070	1886	1886	1886	1886	0
313	20231219	142800	8222070	1886	1886	1886	1886	0
314	20231219	142700	8222070	1886	1886	1886	1886	0
315	20231219	142600	8222070	1886	1886	1886	1886	0
316	20231219	142500	8222070	1886	1886	1886	1886	0
317	20231219	142400	8222070	1886	1886	1886	1886	0
318	20231219	142300	8222070	1886	1886	1886	1886	0
319	20231219	142200	8222070	1886	1886	1886	1886	1
320	20231219	142100	8220184	1886	1886	1886	1886	0
321	20231219	142000	8220184	1886	1886	1886	1886	0
322	20231219	141900	8220184	1886	1886	1886	1886	0
323	20231219	141800	8220184	1886	1886	1886	1886	0
324	20231219	141700	8220184	1886	1886	1886	1886	0
325	20231219	141600	8220184	1886	1886	1886	1886	0
326	20231219	141500	8220184	1886	1886	1886	1886	0
327	20231219	141400	8220184	1886	1886	1886	1886	0
328	20231219	141300	8220184	1886	1886	1886	1886	1
329	20231219	141200	8218298	1886	1886	1886	1886	0
330	20231219	141100	8218298	1886	1886	1886	1886	0
331	20231219	141000	8218298	1886	1886	1886	1886	0
332	20231219	140900	8218298	1886	1886	1886	1886	0
333	20231219	140800	8218298	1886	1886	1886	1886	0
334	20231219	140700	8218298	1886	1886	1886	1886	1
335	20231219	140600	8216412	1883	1883	1883	1883	0
336	20231219	140500	8216412	1883	1883	1883	1883	1
337	20231219	140400	8214529	1883	1885	1885	1883	15
338	20231219	140300	8186282	1887	1887	1887	1887	1000
339	20231219	140200	6299282	1887	1887	1887	1887	0
340	20231219	140100	6299282	1887	1887	1887	1887	0
341	20231219	140000	6299282	1887	1887	1887	1887	0
342	20231219	135900	6299282	1887	1887	1887	1887	0
343	20231219	135800	6299282	1887	1887	1887	1887	1
344	20231219	135700	6297395	1887	1887	1887	1887	0
345	20231219	135600	6297395	1887	1887	1887	1887	0
346	20231219	135500	6297395	1887	1887	1887	1887	0
347	20231219	135400	6297395	1887	1887	1887	1887	0
348	20231219	135300	6297395	1887	1887	1887	1887	0
349	20231219	135200	6297395	1887	1887	1887	1887	0
350	20231219	135100	6297395	1887	1887	1887	1887	0
351	20231219	135000	6297395	1887	1887	1887	1887	0
352	20231219	134900	6297395	1887	1887	1887	1887	0
353	20231219	134800	6297395	1887	1887	1887	1887	0
354	20231219	134700	6297395	1887	1887	1887	1887	0
355	20231219	134600	6297395	1887	1887	1887	1887	0
356	20231219	134500	6297395	1887	1887	1887	1887	1
357	20231219	134400	6295508	1887	1887	1887	1887	0
358	20231219	134300	6295508	1887	1887	1887	1887	0
359	20231219	134200	6295508	1887	1887	1887	1887	0
360	20231219	134100	6295508	1887	1887	1887	1887	0
361	20231219	134000	6295508	1887	1887	1887	1887	0
362	20231219	133900	6295508	1887	1887	1887	1887	0
363	20231219	133800	6295508	1887	1887	1887	1887	0
364	20231219	133700	6295508	1887	1887	1887	1887	0
365	20231219	133600	6295508	1887	1887	1887	1887	0
366	20231219	133500	6295508	1887	1887	1887	1887	0
367	20231219	133400	6295508	1887	1887	1887	1887	0
368	20231219	133300	6295508	1887	1887	1887	1887	0
369	20231219	133200	6295508	1887	1887	1887	1887	0
370	20231219	133100	6295508	1887	1887	1887	1887	1
371	20231219	133000	6293621	1886	1886	1886	1886	4
372	20231219	132900	6286077	1886	1886	1886	1886	0
373	20231219	132800	6286077	1886	1886	1886	1886	0
374	20231219	132700	6286077	1886	1886	1886	1886	0
375	20231219	132600	6286077	1886	1885	1886	1885	7
376	20231219	132500	6272881	1885	1880	1885	1880	466
377	20231219	132400	5394665	1883	1883	1883	1883	0
378	20231219	132300	5394665	1883	1883	1883	1883	0
379	20231219	132200	5394665	1883	1883	1883	1883	0
380	20231219	132100	5394665	1883	1883	1883	1883	0
381	20231219	132000	5394665	1883	1883	1883	1883	0
382	20231219	131900	5394665	1883	1883	1883	1883	0
383	20231219	131800	5394665	1883	1883	1883	1883	0
384	20231219	131700	5394665	1883	1883	1883	1883	0
385	20231219	131600	5394665	1883	1883	1883	1883	0
386	20231219	131500	5394665	1883	1883	1883	1883	0
387	20231219	131400	5394665	1883	1883	1883	1883	0
388	20231219	131300	5394665	1883	1883	1883	1883	0
389	20231219	131200	5394665	1883	1883	1883	1883	0
390	20231219	131100	5394665	1883	1883	1883	1883	0
391	20231219	131000	5394665	1883	1883	1883	1883	0
392	20231219	130900	5394665	1883	1883	1883	1883	0
393	20231219	130800	5394665	1883	1883	1883	1883	0
394	20231219	130700	5394665	1883	1883	1883	1883	0
395	20231219	130600	5394665	1883	1883	1883	1883	0
396	20231219	130500	5394665	1883	1883	1883	1883	0
397	20231219	130400	5394665	1883	1883	1883	1883	0
398	20231219	130300	5394665	1883	1883	1883	1883	0
399	20231219	130200	5394665	1883	1883	1883	1883	0
400	20231219	130100	5394665	1883	1883	1883	1883	0
401	20231219	130000	5394665	1883	1883	1883	1883	0
402	20231219	125900	5394665	1883	1883	1883	1883	0
403	20231219	125800	5394665	1883	1883	1883	1883	0
404	20231219	125700	5394665	1883	1883	1883	1883	0
405	20231219	125600	5394665	1883	1883	1883	1883	0
406	20231219	125500	5394665	1883	1883	1883	1883	0
407	20231219	125400	5394665	1883	1883	1883	1883	0
408	20231219	125300	5394665	1883	1883	1883	1883	0
409	20231219	125200	5394665	1883	1883	1883	1883	0
410	20231219	125100	5394665	1883	1873	1883	1873	68
411	20231219	125000	5267291	1874	1874	1874	1874	0
412	20231219	124900	5267291	1874	1874	1874	1874	1
413	20231219	124800	5265417	1886	1886	1886	1886	0
414	20231219	124700	5265417	1886	1886	1886	1886	0
415	20231219	124600	5265417	1886	1886	1886	1886	0
416	20231219	124500	5265417	1886	1886	1886	1886	0
417	20231219	124400	5265417	1886	1886	1886	1886	0
418	20231219	124300	5265417	1886	1886	1886	1886	0
419	20231219	124200	5265417	1886	1886	1886	1886	0
420	20231219	124100	5265417	1886	1886	1886	1886	0
421	20231219	124000	5265417	1886	1886	1886	1886	0
422	20231219	123900	5265417	1886	1886	1886	1886	0
423	20231219	123800	5265417	1886	1886	1886	1886	0
424	20231219	123700	5265417	1886	1886	1886	1886	0
425	20231219	123600	5265417	1886	1886	1886	1886	0
426	20231219	123500	5265417	1886	1886	1886	1886	0
427	20231219	123400	5265417	1886	1886	1886	1886	0
428	20231219	123300	5265417	1886	1886	1886	1886	0
429	20231219	123200	5265417	1886	1886	1886	1886	0
430	20231219	123100	5265417	1886	1886	1886	1886	0
431	20231219	123000	5265417	1886	1886	1886	1886	0
432	20231219	122900	5265417	1886	1886	1886	1886	0
433	20231219	122800	5265417	1886	1886	1886	1886	0
434	20231219	122700	5265417	1886	1886	1886	1886	0
435	20231219	122600	5265417	1886	1886	1886	1886	0
436	20231219	122500	5265417	1886	1886	1886	1886	0
437	20231219	122400	5265417	1886	1886	1886	1886	0
438	20231219	122300	5265417	1886	1886	1886	1886	0
439	20231219	122200	5265417	1886	1886	1886	1886	0
440	20231219	122100	5265417	1886	1886	1886	1886	0
441	20231219	122000	5265417	1886	1886	1886	1886	0
442	20231219	121900	5265417	1886	1886	1886	1886	0
443	20231219	121800	5265417	1886	1886	1886	1886	0
444	20231219	121700	5265417	1886	1886	1886	1886	0
445	20231219	121600	5265417	1886	1886	1886	1886	0
446	20231219	121500	5265417	1886	1886	1886	1886	0
447	20231219	121400	5265417	1886	1886	1886	1886	0
448	20231219	121300	5265417	1886	1886	1886	1886	0
449	20231219	121200	5265417	1886	1886	1886	1886	0
450	20231219	121100	5265417	1886	1886	1886	1886	0
451	20231219	121000	5265417	1886	1886	1886	1886	0
452	20231219	120900	5265417	1886	1886	1886	1886	0
453	20231219	120800	5265417	1886	1886	1886	1886	0
454	20231219	120700	5265417	1886	1886	1886	1886	0
455	20231219	120600	5265417	1886	1886	1886	1886	0
456	20231219	120500	5265417	1886	1886	1886	1886	0
457	20231219	120400	5265417	1886	1886	1886	1886	0
458	20231219	120300	5265417	1886	1886	1886	1886	0
459	20231219	120200	5265417	1886	1886	1886	1886	0
460	20231219	120100	5265417	1886	1886	1886	1886	0
461	20231219	120000	5265417	1886	1886	1886	1886	0
462	20231219	115900	5265417	1886	1886	1886	1886	0
463	20231219	115800	5265417	1886	1886	1886	1886	0
464	20231219	115700	5265417	1886	1886	1886	1886	0
465	20231219	115600	5265417	1886	1886	1886	1886	0
466	20231219	115500	5265417	1886	1886	1886	1886	0
467	20231219	115400	5265417	1886	1886	1886	1886	0
468	20231219	115300	5265417	1886	1886	1886	1886	0
469	20231219	115200	5265417	1886	1886	1886	1886	0
470	20231219	115100	5265417	1886	1886	1886	1886	0
471	20231219	115000	5265417	1886	1886	1886	1886	0
472	20231219	114900	5265417	1886	1886	1886	1886	0
473	20231219	114800	5265417	1886	1886	1886	1886	0
474	20231219	114700	5265417	1886	1886	1886	1886	0
475	20231219	114600	5265417	1886	1886	1886	1886	0
476	20231219	114500	5265417	1886	1886	1886	1886	0
477	20231219	114400	5265417	1886	1886	1886	1886	0
478	20231219	114300	5265417	1886	1886	1886	1886	0
479	20231219	114200	5265417	1886	1886	1886	1886	0
480	20231219	114100	5265417	1886	1886	1886	1886	0
481	20231219	114000	5265417	1886	1886	1886	1886	0
482	20231219	113900	5265417	1886	1886	1886	1886	0
483	20231219	113800	5265417	1886	1886	1886	1886	0
484	20231219	113700	5265417	1886	1886	1886	1886	1
485	20231219	113600	5263531	1888	1888	1888	1888	0
486	20231219	113500	5263531	1888	1888	1888	1888	0
487	20231219	113400	5263531	1888	1888	1888	1888	0
488	20231219	113300	5263531	1888	1888	1888	1888	0
489	20231219	113200	5263531	1888	1888	1888	1888	0
490	20231219	113100	5263531	1888	1888	1888	1888	0
491	20231219	113000	5263531	1888	1888	1888	1888	0
492	20231219	112900	5263531	1888	1888	1888	1888	0
493	20231219	112800	5263531	1888	1888	1888	1888	0
494	20231219	112700	5263531	1888	1888	1888	1888	0
495	20231219	112600	5263531	1888	1888	1888	1888	0
496	20231219	112500	5263531	1888	1888	1888	1888	0
497	20231219	112400	5263531	1888	1888	1888	1888	0
498	20231219	112300	5263531	1888	1888	1888	1888	0
499	20231219	112200	5263531	1888	1888	1888	1888	0
500	20231219	112100	5263531	1888	1888	1888	1888	0
501	20231219	112000	5263531	1888	1888	1888	1888	0
502	20231219	111900	5263531	1888	1888	1888	1888	0
503	20231219	111800	5263531	1888	1888	1888	1888	0
504	20231219	111700	5263531	1888	1888	1888	1888	0
505	20231219	111600	5263531	1888	1888	1888	1888	0
506	20231219	111500	5263531	1888	1888	1888	1888	0
507	20231219	111400	5263531	1888	1888	1888	1888	0
508	20231219	111300	5263531	1888	1888	1888	1888	0
509	20231219	111200	5263531	1888	1873	1888	1873	54
510	20231219	111100	5162374	1887	1887	1887	1887	0
511	20231219	111000	5162374	1887	1887	1887	1887	1
512	20231219	110900	5160487	1887	1887	1887	1887	0
513	20231219	110800	5160487	1887	1887	1887	1887	0
514	20231219	110700	5160487	1887	1887	1887	1887	0
515	20231219	110600	5160487	1887	1887	1887	1887	0
516	20231219	110500	5160487	1887	1887	1887	1887	0
517	20231219	110400	5160487	1887	1887	1887	1887	0
518	20231219	110300	5160487	1887	1887	1887	1887	0
519	20231219	110200	5160487	1887	1887	1887	1887	0
520	20231219	110100	5160487	1887	1887	1887	1887	1
521	20231219	110000	5158600	1887	1887	1887	1887	0
522	20231219	105900	5158600	1887	1887	1887	1887	0
523	20231219	105800	5158600	1887	1887	1887	1887	0
524	20231219	105700	5158600	1887	1887	1887	1887	0
525	20231219	105600	5158600	1887	1887	1887	1887	0
526	20231219	105500	5158600	1887	1887	1887	1887	0
527	20231219	105400	5158600	1887	1887	1887	1887	0
528	20231219	105300	5158600	1887	1887	1887	1887	0
529	20231219	105200	5158600	1887	1887	1887	1887	0
530	20231219	105100	5158600	1887	1887	1887	1887	1
531	20231219	105000	5156713	1872	1872	1872	1872	0
532	20231219	104900	5156713	1872	1872	1872	1872	0
533	20231219	104800	5156713	1872	1872	1872	1872	50
534	20231219	104700	5063113	1890	1890	1890	1890	0
535	20231219	104600	5063113	1890	1890	1890	1890	1
536	20231219	104500	5061223	1887	1887	1887	1887	0
537	20231219	104400	5061223	1887	1887	1887	1887	1
538	20231219	104300	5059336	1872	1872	1872	1872	4
539	20231219	104200	5051848	1893	1893	1893	1893	0
540	20231219	104100	5051848	1893	1893	1893	1893	0
541	20231219	104000	5051848	1893	1893	1893	1893	0
542	20231219	103900	5051848	1893	1893	1893	1893	0
543	20231219	103800	5051848	1893	1893	1893	1893	0
544	20231219	103700	5051848	1893	1893	1893	1893	0
545	20231219	103600	5051848	1893	1872	1893	1872	1001
546	20231219	103500	3177955	1871	1890	1890	1871	686
547	20231219	103400	1893249	1898	1898	1898	1898	0
548	20231219	103300	1893249	1898	1898	1898	1898	0
549	20231219	103200	1893249	1898	1898	1898	1898	0
550	20231219	103100	1893249	1898	1898	1898	1898	0
551	20231219	103000	1893249	1898	1898	1898	1898	0
552	20231219	102900	1893249	1898	1898	1898	1898	0
553	20231219	102800	1893249	1898	1898	1898	1898	1
554	20231219	102700	1891351	1890	1890	1890	1890	0
555	20231219	102600	1891351	1890	1890	1890	1890	0
556	20231219	102500	1891351	1890	1890	1890	1890	0
557	20231219	102400	1891351	1890	1890	1890	1890	2
558	20231219	102300	1887571	1900	1900	1900	1900	0
559	20231219	102200	1887571	1900	1900	1900	1900	0
560	20231219	102100	1887571	1900	1900	1900	1900	0
561	20231219	102000	1887571	1900	1900	1900	1900	0
562	20231219	101900	1887571	1900	1900	1900	1900	0
563	20231219	101800	1887571	1900	1900	1900	1900	0
564	20231219	101700	1887571	1900	1900	1900	1900	0
565	20231219	101600	1887571	1900	1900	1900	1900	0
566	20231219	101500	1887571	1900	1900	1900	1900	0
567	20231219	101400	1887571	1900	1900	1900	1900	0
568	20231219	101300	1887571	1900	1900	1900	1900	0
569	20231219	101200	1887571	1900	1900	1900	1900	0
570	20231219	101100	1887571	1900	1900	1900	1900	0
571	20231219	101000	1887571	1900	1900	1900	1900	0
572	20231219	100900	1887571	1900	1900	1900	1900	0
573	20231219	100800	1887571	1900	1900	1900	1900	0
574	20231219	100700	1887571	1900	1900	1900	1900	0
575	20231219	100600	1887571	1900	1900	1900	1900	0
576	20231219	100500	1887571	1900	1900	1900	1900	0
577	20231219	100400	1887571	1900	1900	1900	1900	0
578	20231219	100300	1887571	1900	1900	1900	1900	0
579	20231219	100200	1887571	1900	1900	1900	1900	0
580	20231219	100100	1887571	1900	1900	1900	1900	0
581	20231219	100000	1887571	1900	1900	1900	1900	0
582	20231219	095900	1887571	1900	1900	1900	1900	0
583	20231219	095800	1887571	1900	1900	1900	1900	0
584	20231219	095700	1887571	1900	1900	1900	1900	0
585	20231219	095600	1887571	1900	1900	1900	1900	0
586	20231219	095500	1887571	1900	1900	1900	1900	0
587	20231219	095400	1887571	1900	1900	1900	1900	0
588	20231219	095300	1887571	1900	1900	1900	1900	0
589	20231219	095200	1887571	1900	1900	1900	1900	0
590	20231219	095100	1887571	1900	1900	1900	1900	0
591	20231219	095000	1887571	1900	1900	1900	1900	0
592	20231219	094900	1887571	1900	1900	1900	1900	0
593	20231219	094800	1887571	1900	1900	1900	1900	0
594	20231219	094700	1887571	1900	1900	1900	1900	0
595	20231219	094600	1887571	1900	1900	1900	1900	0
596	20231219	094500	1887571	1900	1900	1900	1900	0
597	20231219	094400	1887571	1900	1899	1900	1899	10
598	20231219	094300	1868572	1900	1900	1900	1900	2
599	20231219	094200	1864772	1898	1893	1898	1893	31
600	20231219	094100	1806009	1893	1892	1893	1892	10
601	20231219	094000	1787084	1892	1892	1892	1892	1
602	20231219	093900	1785192	1892	1892	1892	1892	0
603	20231219	093800	1785192	1892	1892	1892	1892	0
604	20231219	093700	1785192	1892	1892	1892	1892	0
605	20231219	093600	1785192	1892	1892	1892	1892	0
606	20231219	093500	1785192	1892	1892	1892	1892	0
607	20231219	093400	1785192	1892	1892	1892	1892	0
608	20231219	093300	1785192	1892	1892	1892	1892	0
609	20231219	093200	1785192	1892	1892	1892	1892	0
610	20231219	093100	1785192	1892	1892	1892	1892	0
611	20231219	093000	1785192	1892	1892	1892	1892	0
612	20231219	092900	1785192	1892	1892	1892	1892	0
613	20231219	092800	1785192	1892	1892	1892	1892	0
614	20231219	092700	1785192	1892	1892	1892	1892	0
615	20231219	092600	1785192	1892	1892	1892	1892	0
616	20231219	092500	1785192	1892	1892	1892	1892	10
617	20231219	092400	1766272	1893	1893	1893	1893	0
618	20231219	092300	1766272	1893	1893	1893	1893	0
619	20231219	092200	1766272	1893	1893	1893	1893	0
620	20231219	092100	1766272	1893	1893	1893	1893	0
621	20231219	092000	1766272	1893	1893	1893	1893	0
622	20231219	091900	1766272	1893	1893	1893	1893	0
623	20231219	091800	1766272	1893	1893	1893	1893	0
624	20231219	091700	1766272	1893	1893	1893	1893	0
625	20231219	091600	1766272	1893	1893	1893	1893	0
626	20231219	091500	1766272	1893	1893	1893	1893	0
627	20231219	091400	1766272	1893	1893	1893	1893	1
628	20231219	091300	1764379	1872	1872	1872	1872	0
629	20231219	091200	1764379	1872	1872	1872	1872	0
630	20231219	091100	1764379	1872	1872	1872	1872	193
631	20231219	091000	1403083	1871	1872	1872	1871	120
632	20231219	090900	1178517	1914	1914	1914	1914	0
633	20231219	090800	1178517	1914	1914	1914	1914	0
634	20231219	090700	1178517	1914	1914	1914	1914	0
635	20231219	090600	1178517	1914	1914	1914	1914	0
636	20231219	090500	1178517	1914	1914	1914	1914	0
637	20231219	090400	1178517	1914	1877	1914	1870	596
638	20231219	090300	63862	1878	1880	1880	1878	34
639	20231219	090200	0	1916	1916	1916	1916	0
640	20231219	090100	0	1916	1916	1916	1916	0
641	20231219	090000	0	1916	1916	1916	1916	0