KissMeData/023460/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190500	2903908	1808	1808	1808	1808	30
3	20231214	190400	2903908	1808	1808	1808	1808	0
4	20231214	190300	2903908	1808	1808	1808	1808	0
5	20231214	190200	2903908	1808	1808	1808	1808	0
6	20231214	190100	2903908	1808	1808	1808	1808	0
7	20231214	190000	2903908	1808	1808	1808	1808	0
8	20231214	185900	2903908	1808	1808	1808	1808	0
9	20231214	185800	2903908	1808	1808	1808	1808	0
10	20231214	185700	2903908	1808	1808	1808	1808	0
11	20231214	185600	2903908	1808	1808	1808	1808	0
12	20231214	185500	2903908	1808	1808	1808	1808	0
13	20231214	185400	2903908	1808	1808	1808	1808	0
14	20231214	185300	2903908	1808	1808	1808	1808	0
15	20231214	185200	2903908	1808	1808	1808	1808	0
16	20231214	185100	2903908	1808	1808	1808	1808	0
17	20231214	185000	2903908	1808	1808	1808	1808	0
18	20231214	184900	2903908	1808	1808	1808	1808	0
19	20231214	184800	2903908	1808	1808	1808	1808	0
20	20231214	184700	2903908	1808	1808	1808	1808	0
21	20231214	184600	2903908	1808	1808	1808	1808	0
22	20231214	184500	2903908	1808	1808	1808	1808	0
23	20231214	184400	2903908	1808	1808	1808	1808	0
24	20231214	184300	2903908	1808	1808	1808	1808	0
25	20231214	184200	2903908	1808	1808	1808	1808	0
26	20231214	184100	2903908	1808	1808	1808	1808	0
27	20231214	184000	2903908	1808	1808	1808	1808	0
28	20231214	183900	2903908	1808	1808	1808	1808	0
29	20231214	183800	2903908	1808	1808	1808	1808	0
30	20231214	183700	2903908	1808	1808	1808	1808	0
31	20231214	183600	2903908	1808	1808	1808	1808	0
32	20231214	183500	2903908	1808	1808	1808	1808	30
33	20231214	183400	2903908	1808	1808	1808	1808	0
34	20231214	183300	2903908	1808	1808	1808	1808	0
35	20231214	183200	2903908	1808	1808	1808	1808	0
36	20231214	183100	2903908	1808	1808	1808	1808	0
37	20231214	183000	2903908	1808	1808	1808	1808	0
38	20231214	182900	2903908	1808	1808	1808	1808	0
39	20231214	182800	2903908	1808	1808	1808	1808	0
40	20231214	182700	2903908	1808	1808	1808	1808	0
41	20231214	182600	2903908	1808	1808	1808	1808	0
42	20231214	182500	2903908	1808	1808	1808	1808	0
43	20231214	182400	2903908	1808	1808	1808	1808	0
44	20231214	182300	2903908	1808	1808	1808	1808	0
45	20231214	182200	2903908	1808	1808	1808	1808	0
46	20231214	182100	2903908	1808	1808	1808	1808	0
47	20231214	182000	2903908	1808	1808	1808	1808	0
48	20231214	181900	2903908	1808	1808	1808	1808	0
49	20231214	181800	2903908	1808	1808	1808	1808	0
50	20231214	181700	2903908	1808	1808	1808	1808	0
51	20231214	181600	2903908	1808	1808	1808	1808	0
52	20231214	181500	2903908	1808	1808	1808	1808	0
53	20231214	181400	2903908	1808	1808	1808	1808	0
54	20231214	181300	2903908	1808	1808	1808	1808	0
55	20231214	181200	2903908	1808	1808	1808	1808	0
56	20231214	181100	2903908	1808	1808	1808	1808	0
57	20231214	181000	2903908	1808	1808	1808	1808	0
58	20231214	180900	2903908	1808	1808	1808	1808	0
59	20231214	180800	2903908	1808	1808	1808	1808	0
60	20231214	180700	2903908	1808	1808	1808	1808	0
61	20231214	180600	2903908	1808	1808	1808	1808	0
62	20231214	180500	2903908	1808	1808	1808	1808	30
63	20231214	180400	2903908	1808	1808	1808	1808	0
64	20231214	180300	2903908	1808	1808	1808	1808	0
65	20231214	180200	2903908	1808	1808	1808	1808	0
66	20231214	180100	2903908	1808	1808	1808	1808	0
67	20231214	180000	2903908	1808	1808	1808	1808	0
68	20231214	175900	2903908	1808	1808	1808	1808	0
69	20231214	175800	2903908	1808	1808	1808	1808	0
70	20231214	175700	2903908	1808	1808	1808	1808	0
71	20231214	175600	2903908	1808	1808	1808	1808	0
72	20231214	175500	2903908	1808	1808	1808	1808	0
73	20231214	175400	2903908	1808	1808	1808	1808	0
74	20231214	175300	2903908	1808	1808	1808	1808	0
75	20231214	175200	2903908	1808	1808	1808	1808	0
76	20231214	175100	2903908	1808	1808	1808	1808	0
77	20231214	175000	2903908	1808	1808	1808	1808	0
78	20231214	174900	2903908	1808	1808	1808	1808	0
79	20231214	174800	2903908	1808	1808	1808	1808	0
80	20231214	174700	2903908	1808	1808	1808	1808	0
81	20231214	174600	2903908	1808	1808	1808	1808	0
82	20231214	174500	2903908	1808	1808	1808	1808	0
83	20231214	174400	2903908	1808	1808	1808	1808	0
84	20231214	174300	2903908	1808	1808	1808	1808	0
85	20231214	174200	2903908	1808	1808	1808	1808	0
86	20231214	174100	2903908	1808	1808	1808	1808	0
87	20231214	174000	2903908	1808	1808	1808	1808	0
88	20231214	173900	2903908	1808	1808	1808	1808	0
89	20231214	173800	2903908	1808	1808	1808	1808	0
90	20231214	173700	2903908	1808	1808	1808	1808	0
91	20231214	173600	2903908	1808	1808	1808	1808	0
92	20231214	173500	2903908	1808	1808	1808	1808	30
93	20231214	173400	2903908	1808	1808	1808	1808	0
94	20231214	173300	2903908	1808	1808	1808	1808	0
95	20231214	173200	2903908	1808	1808	1808	1808	0
96	20231214	173100	2903908	1808	1808	1808	1808	0
97	20231214	173000	2903908	1808	1808	1808	1808	0
98	20231214	172900	2903908	1808	1808	1808	1808	0
99	20231214	172800	2903908	1808	1808	1808	1808	0
100	20231214	172700	2903908	1808	1808	1808	1808	0
101	20231214	172600	2903908	1808	1808	1808	1808	0
102	20231214	172500	2903908	1808	1808	1808	1808	0
103	20231214	172400	2903908	1808	1808	1808	1808	0
104	20231214	172300	2903908	1808	1808	1808	1808	0
105	20231214	172200	2903908	1808	1808	1808	1808	0
106	20231214	172100	2903908	1808	1808	1808	1808	0
107	20231214	172000	2903908	1808	1808	1808	1808	0
108	20231214	171900	2903908	1808	1808	1808	1808	0
109	20231214	171800	2903908	1808	1808	1808	1808	0
110	20231214	171700	2903908	1808	1808	1808	1808	0
111	20231214	171600	2903908	1808	1808	1808	1808	0
112	20231214	171500	2903908	1808	1808	1808	1808	0
113	20231214	171400	2903908	1808	1808	1808	1808	0
114	20231214	171300	2903908	1808	1808	1808	1808	0
115	20231214	171200	2903908	1808	1808	1808	1808	0
116	20231214	171100	2903908	1808	1808	1808	1808	0
117	20231214	171000	2903908	1808	1808	1808	1808	0
118	20231214	170900	2903908	1808	1808	1808	1808	0
119	20231214	170800	2903908	1808	1808	1808	1808	0
120	20231214	170700	2903908	1808	1808	1808	1808	0
121	20231214	170600	2903908	1808	1808	1808	1808	0
122	20231214	170500	2903908	1808	1808	1808	1808	30
123	20231214	170400	2903908	1808	1808	1808	1808	0
124	20231214	170300	2903908	1808	1808	1808	1808	0
125	20231214	170200	2903908	1808	1808	1808	1808	0
126	20231214	170100	2903908	1808	1808	1808	1808	0
127	20231214	170000	2903908	1808	1808	1808	1808	0
128	20231214	165900	2903908	1808	1808	1808	1808	0
129	20231214	165800	2903908	1808	1808	1808	1808	0
130	20231214	165700	2903908	1808	1808	1808	1808	0
131	20231214	165600	2903908	1808	1808	1808	1808	0
132	20231214	165500	2903908	1808	1808	1808	1808	0
133	20231214	165400	2903908	1808	1808	1808	1808	0
134	20231214	165300	2903908	1808	1808	1808	1808	0
135	20231214	165200	2903908	1808	1808	1808	1808	0
136	20231214	165100	2903908	1808	1808	1808	1808	0
137	20231214	165000	2903908	1808	1808	1808	1808	0
138	20231214	164900	2903908	1808	1808	1808	1808	0
139	20231214	164800	2903908	1808	1808	1808	1808	0
140	20231214	164700	2903908	1808	1808	1808	1808	0
141	20231214	164600	2903908	1808	1808	1808	1808	0
142	20231214	164500	2903908	1808	1808	1808	1808	0
143	20231214	164400	2903908	1808	1808	1808	1808	0
144	20231214	164300	2903908	1808	1808	1808	1808	0
145	20231214	164200	2903908	1808	1808	1808	1808	0
146	20231214	164100	2903908	1808	1808	1808	1808	0
147	20231214	164000	2903908	1808	1808	1808	1808	0
148	20231214	163900	2903908	1808	1808	1808	1808	0
149	20231214	163800	2903908	1808	1808	1808	1808	0
150	20231214	163700	2903908	1808	1808	1808	1808	0
151	20231214	163600	2903908	1808	1808	1808	1808	0
152	20231214	163500	2903908	1808	1808	1808	1808	30
153	20231214	163400	2903908	1808	1808	1808	1808	0
154	20231214	163300	2903908	1808	1808	1808	1808	0
155	20231214	163200	2903908	1808	1808	1808	1808	0
156	20231214	163100	2903908	1808	1808	1808	1808	0
157	20231214	163000	2903908	1808	1808	1808	1808	0
158	20231214	162900	2903908	1808	1808	1808	1808	0
159	20231214	162800	2903908	1808	1808	1808	1808	0
160	20231214	162700	2903908	1808	1808	1808	1808	0
161	20231214	162600	2903908	1808	1808	1808	1808	0
162	20231214	162500	2903908	1808	1808	1808	1808	0
163	20231214	162400	2903908	1808	1808	1808	1808	0
164	20231214	162300	2903908	1808	1808	1808	1808	0
165	20231214	162200	2903908	1808	1808	1808	1808	0
166	20231214	162100	2903908	1808	1808	1808	1808	0
167	20231214	162000	2903908	1808	1808	1808	1808	0
168	20231214	161900	2903908	1808	1808	1808	1808	0
169	20231214	161800	2903908	1808	1808	1808	1808	0
170	20231214	161700	2903908	1808	1808	1808	1808	0
171	20231214	161600	2903908	1808	1808	1808	1808	0
172	20231214	161500	2903908	1808	1808	1808	1808	0
173	20231214	161400	2903908	1808	1808	1808	1808	0
174	20231214	161300	2903908	1808	1808	1808	1808	0
175	20231214	161200	2903908	1808	1808	1808	1808	0
176	20231214	161100	2903908	1808	1808	1808	1808	0
177	20231214	161000	2903908	1808	1808	1808	1808	0
178	20231214	160900	2903908	1808	1808	1808	1808	0
179	20231214	160800	2903908	1808	1808	1808	1808	0
180	20231214	160700	2903908	1808	1808	1808	1808	0
181	20231214	160600	2903908	1808	1808	1808	1808	0
182	20231214	160500	2903908	1808	1808	1808	1808	30
183	20231214	160400	2903908	1808	1808	1808	1808	0
184	20231214	160300	2903908	1808	1808	1808	1808	0
185	20231214	160200	2903908	1808	1808	1808	1808	0
186	20231214	160100	2903908	1808	1808	1808	1808	0
187	20231214	160000	2903908	1808	1808	1808	1808	0
188	20231214	155900	2903908	1808	1808	1808	1808	0
189	20231214	155800	2903908	1808	1808	1808	1808	0
190	20231214	155700	2903908	1808	1808	1808	1808	0
191	20231214	155600	2903908	1808	1808	1808	1808	0
192	20231214	155500	2903908	1808	1808	1808	1808	0
193	20231214	155400	2903908	1808	1808	1808	1808	0
194	20231214	155300	2903908	1808	1808	1808	1808	0
195	20231214	155200	2903908	1808	1808	1808	1808	0
196	20231214	155100	2903908	1808	1808	1808	1808	0
197	20231214	155000	2903908	1808	1808	1808	1808	0
198	20231214	154900	2903908	1808	1808	1808	1808	0
199	20231214	154800	2903908	1808	1808	1808	1808	0
200	20231214	154700	2903908	1808	1808	1808	1808	0
201	20231214	154600	2903908	1808	1808	1808	1808	0
202	20231214	154500	2903908	1808	1808	1808	1808	0
203	20231214	154400	2903908	1808	1808	1808	1808	0
204	20231214	154300	2903908	1808	1808	1808	1808	0
205	20231214	154200	2903908	1808	1808	1808	1808	0
206	20231214	154100	2903908	1808	1808	1808	1808	0
207	20231214	154000	2903908	1808	1808	1808	1808	0
208	20231214	153900	2903908	1808	1808	1808	1808	0
209	20231214	153800	2903908	1808	1808	1808	1808	0
210	20231214	153700	2903908	1808	1808	1808	1808	0
211	20231214	153600	2903908	1808	1808	1808	1808	0
212	20231214	153500	2903908	1808	1808	1808	1808	30
213	20231214	153400	2903908	1808	1808	1808	1808	0
214	20231214	153300	2903908	1808	1808	1808	1808	0
215	20231214	153200	2903908	1808	1808	1808	1808	0
216	20231214	153100	2903908	1808	1808	1808	1808	0
217	20231214	153000	2903908	1808	1808	1808	1808	30
218	20231214	152900	2849668	1807	1807	1807	1807	0
219	20231214	152800	2849668	1807	1807	1807	1807	0
220	20231214	152700	2849668	1807	1807	1807	1807	0
221	20231214	152600	2849668	1807	1807	1807	1807	0
222	20231214	152500	2849668	1807	1807	1807	1807	0
223	20231214	152400	2849668	1807	1807	1807	1807	0
224	20231214	152300	2849668	1807	1807	1807	1807	0
225	20231214	152200	2849668	1807	1807	1807	1807	0
226	20231214	152100	2849668	1807	1807	1807	1807	0
227	20231214	152000	2849668	1807	1807	1807	1807	0
228	20231214	151900	2849668	1807	1807	1807	1807	0
229	20231214	151800	2849668	1807	1807	1807	1807	0
230	20231214	151700	2849668	1807	1807	1807	1807	0
231	20231214	151600	2849668	1807	1807	1807	1807	0
232	20231214	151500	2849668	1807	1807	1807	1807	0
233	20231214	151400	2849668	1807	1807	1807	1807	0
234	20231214	151300	2849668	1807	1807	1807	1807	0
235	20231214	151200	2849668	1807	1807	1807	1807	0
236	20231214	151100	2849668	1807	1807	1807	1807	0
237	20231214	151000	2849668	1807	1807	1807	1807	0
238	20231214	150900	2849668	1807	1807	1807	1807	0
239	20231214	150800	2849668	1807	1807	1807	1807	0
240	20231214	150700	2849668	1807	1807	1807	1807	0
241	20231214	150600	2849668	1807	1807	1807	1807	0
242	20231214	150500	2849668	1807	1807	1807	1807	0
243	20231214	150400	2849668	1807	1807	1807	1807	1
244	20231214	150300	2847861	1808	1808	1808	1808	0
245	20231214	150200	2847861	1808	1808	1808	1808	0
246	20231214	150100	2847861	1808	1808	1808	1808	0
247	20231214	150000	2847861	1808	1808	1808	1808	0
248	20231214	145900	2847861	1808	1808	1808	1808	0
249	20231214	145800	2847861	1808	1808	1808	1808	0
250	20231214	145700	2847861	1808	1808	1808	1808	0
251	20231214	145600	2847861	1808	1808	1808	1808	0
252	20231214	145500	2847861	1808	1808	1808	1808	0
253	20231214	145400	2847861	1808	1808	1808	1808	0
254	20231214	145300	2847861	1808	1808	1808	1808	0
255	20231214	145200	2847861	1808	1808	1808	1808	0
256	20231214	145100	2847861	1808	1808	1808	1808	0
257	20231214	145000	2847861	1808	1808	1808	1808	0
258	20231214	144900	2847861	1808	1808	1808	1808	0
259	20231214	144800	2847861	1808	1808	1808	1808	0
260	20231214	144700	2847861	1808	1808	1808	1808	0
261	20231214	144600	2847861	1808	1808	1808	1808	0
262	20231214	144500	2847861	1808	1808	1808	1808	0
263	20231214	144400	2847861	1808	1808	1808	1808	0
264	20231214	144300	2847861	1808	1808	1808	1808	0
265	20231214	144200	2847861	1808	1808	1808	1808	0
266	20231214	144100	2847861	1808	1808	1808	1808	0
267	20231214	144000	2847861	1808	1808	1808	1808	0
268	20231214	143900	2847861	1808	1808	1808	1808	0
269	20231214	143800	2847861	1808	1808	1808	1808	29
270	20231214	143700	2795429	1808	1808	1808	1808	0
271	20231214	143600	2795429	1808	1808	1808	1808	0
272	20231214	143500	2795429	1808	1808	1808	1808	0
273	20231214	143400	2795429	1808	1808	1808	1808	10
274	20231214	143300	2777349	1808	1807	1808	1807	60
275	20231214	143200	2668884	1807	1805	1807	1805	22
276	20231214	143100	2629153	1800	1803	1803	1800	20
277	20231214	143000	2593147	1805	1805	1805	1805	0
278	20231214	142900	2593147	1805	1805	1805	1805	0
279	20231214	142800	2593147	1805	1805	1805	1805	0
280	20231214	142700	2593147	1805	1805	1805	1805	0
281	20231214	142600	2593147	1805	1802	1805	1802	12
282	20231214	142500	2571511	1803	1803	1803	1803	2
283	20231214	142400	2567905	1805	1805	1805	1805	0
284	20231214	142300	2567905	1805	1805	1805	1805	0
285	20231214	142200	2567905	1805	1805	1805	1805	0
286	20231214	142100	2567905	1805	1805	1805	1805	0
287	20231214	142000	2567905	1805	1805	1805	1805	8
288	20231214	141900	2553465	1803	1803	1803	1803	0
289	20231214	141800	2553465	1803	1803	1803	1803	0
290	20231214	141700	2553465	1803	1803	1803	1803	0
291	20231214	141600	2553465	1803	1803	1803	1803	0
292	20231214	141500	2553465	1803	1803	1803	1803	1
293	20231214	141400	2551662	1805	1805	1805	1805	0
294	20231214	141300	2551662	1805	1805	1805	1805	1
295	20231214	141200	2549857	1805	1805	1805	1805	0
296	20231214	141100	2549857	1805	1805	1805	1805	0
297	20231214	141000	2549857	1805	1805	1805	1805	0
298	20231214	140900	2549857	1805	1805	1805	1805	0
299	20231214	140800	2549857	1805	1805	1805	1805	0
300	20231214	140700	2549857	1805	1805	1805	1805	0
301	20231214	140600	2549857	1805	1805	1805	1805	0
302	20231214	140500	2549857	1805	1805	1805	1805	0
303	20231214	140400	2549857	1805	1805	1805	1805	0
304	20231214	140300	2549857	1805	1805	1805	1805	0
305	20231214	140200	2549857	1805	1805	1805	1805	0
306	20231214	140100	2549857	1805	1805	1805	1805	0
307	20231214	140000	2549857	1805	1805	1805	1805	0
308	20231214	135900	2549857	1805	1805	1805	1805	0
309	20231214	135800	2549857	1805	1805	1805	1805	0
310	20231214	135700	2549857	1805	1805	1805	1805	0
311	20231214	135600	2549857	1805	1805	1805	1805	0
312	20231214	135500	2549857	1805	1805	1805	1805	0
313	20231214	135400	2549857	1805	1805	1805	1805	0
314	20231214	135300	2549857	1805	1805	1805	1805	0
315	20231214	135200	2549857	1805	1805	1805	1805	0
316	20231214	135100	2549857	1805	1805	1805	1805	0
317	20231214	135000	2549857	1805	1805	1805	1805	0
318	20231214	134900	2549857	1805	1805	1805	1805	0
319	20231214	134800	2549857	1805	1805	1805	1805	0
320	20231214	134700	2549857	1805	1805	1805	1805	0
321	20231214	134600	2549857	1805	1805	1805	1805	0
322	20231214	134500	2549857	1805	1805	1805	1805	0
323	20231214	134400	2549857	1805	1805	1805	1805	0
324	20231214	134300	2549857	1805	1805	1805	1805	0
325	20231214	134200	2549857	1805	1805	1805	1805	0
326	20231214	134100	2549857	1805	1805	1805	1805	0
327	20231214	134000	2549857	1805	1805	1805	1805	0
328	20231214	133900	2549857	1805	1805	1805	1805	13
329	20231214	133800	2526392	1805	1805	1805	1805	17
330	20231214	133700	2495707	1805	1805	1805	1805	5
331	20231214	133600	2486682	1805	1805	1805	1805	0
332	20231214	133500	2486682	1805	1805	1805	1805	0
333	20231214	133400	2486682	1805	1805	1805	1805	5
334	20231214	133300	2477657	1805	1805	1805	1805	5
335	20231214	133200	2468632	1805	1805	1805	1805	0
336	20231214	133100	2468632	1805	1803	1805	1803	4
337	20231214	133000	2461415	1802	1802	1802	1802	213
338	20231214	132900	2077589	1802	1802	1802	1802	17
339	20231214	132800	2046955	1801	1801	1801	1801	142
340	20231214	132700	1791213	1801	1801	1801	1801	5
341	20231214	132600	1782208	1801	1801	1801	1801	0
342	20231214	132500	1782208	1801	1801	1801	1801	4
343	20231214	132400	1775004	1800	1800	1800	1800	0
344	20231214	132300	1775004	1800	1800	1800	1800	0
345	20231214	132200	1775004	1800	1800	1800	1800	0
346	20231214	132100	1775004	1800	1800	1800	1800	0
347	20231214	132000	1775004	1800	1800	1800	1800	0
348	20231214	131900	1775004	1800	1800	1800	1800	0
349	20231214	131800	1775004	1800	1800	1800	1800	0
350	20231214	131700	1775004	1800	1800	1800	1800	0
351	20231214	131600	1775004	1800	1800	1800	1800	0
352	20231214	131500	1775004	1800	1800	1800	1800	0
353	20231214	131400	1775004	1800	1800	1800	1800	0
354	20231214	131300	1775004	1800	1800	1800	1800	0
355	20231214	131200	1775004	1800	1800	1800	1800	0
356	20231214	131100	1775004	1800	1800	1800	1800	0
357	20231214	131000	1775004	1800	1800	1800	1800	0
358	20231214	130900	1775004	1800	1800	1800	1800	0
359	20231214	130800	1775004	1800	1800	1800	1800	0
360	20231214	130700	1775004	1800	1800	1800	1800	0
361	20231214	130600	1775004	1800	1800	1800	1800	0
362	20231214	130500	1775004	1800	1800	1800	1800	0
363	20231214	130400	1775004	1800	1800	1800	1800	0
364	20231214	130300	1775004	1800	1800	1800	1800	0
365	20231214	130200	1775004	1800	1800	1800	1800	0
366	20231214	130100	1775004	1800	1800	1800	1800	1
367	20231214	130000	1773204	1801	1801	1801	1801	0
368	20231214	125900	1773204	1801	1801	1801	1801	0
369	20231214	125800	1773204	1801	1801	1801	1801	0
370	20231214	125700	1773204	1801	1801	1801	1801	0
371	20231214	125600	1773204	1801	1801	1801	1801	0
372	20231214	125500	1773204	1801	1801	1801	1801	0
373	20231214	125400	1773204	1801	1801	1801	1801	0
374	20231214	125300	1773204	1801	1801	1801	1801	0
375	20231214	125200	1773204	1801	1801	1801	1801	0
376	20231214	125100	1773204	1801	1801	1801	1801	0
377	20231214	125000	1773204	1801	1801	1801	1801	0
378	20231214	124900	1773204	1801	1801	1801	1801	0
379	20231214	124800	1773204	1801	1801	1801	1801	0
380	20231214	124700	1773204	1801	1801	1801	1801	0
381	20231214	124600	1773204	1801	1801	1801	1801	0
382	20231214	124500	1773204	1801	1801	1801	1801	0
383	20231214	124400	1773204	1801	1801	1801	1801	0
384	20231214	124300	1773204	1801	1801	1801	1801	0
385	20231214	124200	1773204	1801	1801	1801	1801	0
386	20231214	124100	1773204	1801	1801	1801	1801	0
387	20231214	124000	1773204	1801	1801	1801	1801	0
388	20231214	123900	1773204	1801	1801	1801	1801	0
389	20231214	123800	1773204	1801	1801	1801	1801	0
390	20231214	123700	1773204	1801	1801	1801	1801	0
391	20231214	123600	1773204	1801	1801	1801	1801	0
392	20231214	123500	1773204	1801	1801	1801	1801	0
393	20231214	123400	1773204	1801	1801	1801	1801	0
394	20231214	123300	1773204	1801	1801	1801	1801	0
395	20231214	123200	1773204	1801	1801	1801	1801	0
396	20231214	123100	1773204	1801	1801	1801	1801	0
397	20231214	123000	1773204	1801	1801	1801	1801	148
398	20231214	122900	1506656	1800	1800	1800	1800	0
399	20231214	122800	1506656	1800	1800	1800	1800	0
400	20231214	122700	1506656	1800	1800	1800	1800	0
401	20231214	122600	1506656	1800	1800	1800	1800	0
402	20231214	122500	1506656	1800	1800	1800	1800	0
403	20231214	122400	1506656	1800	1800	1800	1800	0
404	20231214	122300	1506656	1800	1800	1800	1800	0
405	20231214	122200	1506656	1800	1800	1800	1800	1
406	20231214	122100	1504856	1801	1801	1801	1801	0
407	20231214	122000	1504856	1801	1801	1801	1801	0
408	20231214	121900	1504856	1801	1801	1801	1801	0
409	20231214	121800	1504856	1801	1801	1801	1801	1
410	20231214	121700	1503055	1802	1802	1802	1802	0
411	20231214	121600	1503055	1802	1802	1802	1802	4
412	20231214	121500	1495847	1803	1803	1803	1803	10
413	20231214	121400	1477817	1802	1802	1802	1802	0
414	20231214	121300	1477817	1802	1802	1802	1802	0
415	20231214	121200	1477817	1802	1802	1802	1802	0
416	20231214	121100	1477817	1802	1802	1802	1802	1
417	20231214	121000	1476015	1803	1803	1803	1803	0
418	20231214	120900	1476015	1803	1803	1803	1803	0
419	20231214	120800	1476015	1803	1803	1803	1803	0
420	20231214	120700	1476015	1803	1803	1803	1803	0
421	20231214	120600	1476015	1803	1803	1803	1803	0
422	20231214	120500	1476015	1803	1803	1803	1803	0
423	20231214	120400	1476015	1803	1803	1803	1803	0
424	20231214	120300	1476015	1803	1803	1803	1803	0
425	20231214	120200	1476015	1803	1803	1803	1803	1
426	20231214	120100	1474212	1804	1804	1804	1804	0
427	20231214	120000	1474212	1804	1804	1804	1804	18
428	20231214	115900	1441740	1804	1803	1804	1803	7
429	20231214	115800	1429115	1803	1803	1803	1803	0
430	20231214	115700	1429115	1803	1803	1803	1803	18
431	20231214	115600	1396661	1804	1804	1804	1804	0
432	20231214	115500	1396661	1804	1804	1804	1804	0
433	20231214	115400	1396661	1804	1804	1804	1804	0
434	20231214	115300	1396661	1804	1804	1804	1804	0
435	20231214	115200	1396661	1804	1804	1804	1804	0
436	20231214	115100	1396661	1804	1804	1804	1804	0
437	20231214	115000	1396661	1804	1804	1804	1804	0
438	20231214	114900	1396661	1804	1804	1804	1804	0
439	20231214	114800	1396661	1804	1804	1804	1804	0
440	20231214	114700	1396661	1804	1804	1804	1804	0
441	20231214	114600	1396661	1804	1804	1804	1804	0
442	20231214	114500	1396661	1804	1804	1804	1804	0
443	20231214	114400	1396661	1804	1804	1804	1804	0
444	20231214	114300	1396661	1804	1804	1804	1804	0
445	20231214	114200	1396661	1804	1804	1804	1804	0
446	20231214	114100	1396661	1804	1804	1804	1804	0
447	20231214	114000	1396661	1804	1804	1804	1804	0
448	20231214	113900	1396661	1804	1804	1804	1804	0
449	20231214	113800	1396661	1804	1804	1804	1804	0
450	20231214	113700	1396661	1804	1804	1804	1804	0
451	20231214	113600	1396661	1804	1804	1804	1804	0
452	20231214	113500	1396661	1804	1804	1804	1804	0
453	20231214	113400	1396661	1804	1804	1804	1804	0
454	20231214	113300	1396661	1804	1804	1804	1804	0
455	20231214	113200	1396661	1804	1804	1804	1804	0
456	20231214	113100	1396661	1804	1804	1804	1804	0
457	20231214	113000	1396661	1804	1804	1804	1804	0
458	20231214	112900	1396661	1804	1804	1804	1804	0
459	20231214	112800	1396661	1804	1804	1804	1804	0
460	20231214	112700	1396661	1804	1804	1804	1804	0
461	20231214	112600	1396661	1804	1804	1804	1804	0
462	20231214	112500	1396661	1804	1804	1804	1804	0
463	20231214	112400	1396661	1804	1804	1804	1804	0
464	20231214	112300	1396661	1804	1804	1804	1804	0
465	20231214	112200	1396661	1804	1804	1804	1804	0
466	20231214	112100	1396661	1804	1804	1804	1804	0
467	20231214	112000	1396661	1804	1804	1804	1804	0
468	20231214	111900	1396661	1804	1804	1804	1804	0
469	20231214	111800	1396661	1804	1804	1804	1804	0
470	20231214	111700	1396661	1804	1804	1804	1804	0
471	20231214	111600	1396661	1804	1804	1804	1804	0
472	20231214	111500	1396661	1804	1804	1804	1804	4
473	20231214	111400	1389445	1805	1805	1805	1805	0
474	20231214	111300	1389445	1805	1805	1805	1805	0
475	20231214	111200	1389445	1805	1805	1805	1805	0
476	20231214	111100	1389445	1805	1805	1805	1805	0
477	20231214	111000	1389445	1805	1805	1805	1805	0
478	20231214	110900	1389445	1805	1805	1805	1805	0
479	20231214	110800	1389445	1805	1805	1805	1805	0
480	20231214	110700	1389445	1805	1805	1805	1805	0
481	20231214	110600	1389445	1805	1805	1805	1805	0
482	20231214	110500	1389445	1805	1805	1805	1805	0
483	20231214	110400	1389445	1805	1805	1805	1805	0
484	20231214	110300	1389445	1805	1805	1805	1805	0
485	20231214	110200	1389445	1805	1805	1805	1805	0
486	20231214	110100	1389445	1805	1805	1805	1805	0
487	20231214	110000	1389445	1805	1805	1805	1805	0
488	20231214	105900	1389445	1805	1805	1805	1805	0
489	20231214	105800	1389445	1805	1805	1805	1805	0
490	20231214	105700	1389445	1805	1805	1805	1805	0
491	20231214	105600	1389445	1805	1805	1805	1805	0
492	20231214	105500	1389445	1805	1805	1805	1805	0
493	20231214	105400	1389445	1805	1805	1805	1805	0
494	20231214	105300	1389445	1805	1805	1805	1805	6
495	20231214	105200	1378615	1793	1804	1804	1793	370
496	20231214	105100	714858	1805	1805	1805	1805	100
497	20231214	105000	534358	1807	1807	1807	1807	0
498	20231214	104900	534358	1807	1807	1807	1807	0
499	20231214	104800	534358	1807	1807	1807	1807	0
500	20231214	104700	534358	1807	1807	1807	1807	0
501	20231214	104600	534358	1807	1807	1807	1807	0
502	20231214	104500	534358	1807	1807	1807	1807	0
503	20231214	104400	534358	1807	1807	1807	1807	0
504	20231214	104300	534358	1807	1807	1807	1807	0
505	20231214	104200	534358	1807	1807	1807	1807	0
506	20231214	104100	534358	1807	1807	1807	1807	0
507	20231214	104000	534358	1807	1807	1807	1807	0
508	20231214	103900	534358	1807	1807	1807	1807	0
509	20231214	103800	534358	1807	1807	1807	1807	0
510	20231214	103700	534358	1807	1807	1807	1807	0
511	20231214	103600	534358	1807	1807	1807	1807	0
512	20231214	103500	534358	1807	1807	1807	1807	3
513	20231214	103400	528937	1807	1807	1807	1807	0
514	20231214	103300	528937	1807	1807	1807	1807	0
515	20231214	103200	528937	1807	1807	1807	1807	0
516	20231214	103100	528937	1807	1807	1807	1807	0
517	20231214	103000	528937	1807	1807	1807	1807	0
518	20231214	102900	528937	1807	1807	1807	1807	0
519	20231214	102800	528937	1807	1807	1807	1807	0
520	20231214	102700	528937	1807	1807	1807	1807	0
521	20231214	102600	528937	1807	1807	1807	1807	0
522	20231214	102500	528937	1807	1807	1807	1807	0
523	20231214	102400	528937	1807	1807	1807	1807	0
524	20231214	102300	528937	1807	1807	1807	1807	0
525	20231214	102200	528937	1807	1807	1807	1807	0
526	20231214	102100	528937	1807	1807	1807	1807	0
527	20231214	102000	528937	1807	1807	1807	1807	0
528	20231214	101900	528937	1807	1807	1807	1807	0
529	20231214	101800	528937	1807	1807	1807	1807	0
530	20231214	101700	528937	1807	1807	1807	1807	0
531	20231214	101600	528937	1807	1807	1807	1807	0
532	20231214	101500	528937	1807	1807	1807	1807	0
533	20231214	101400	528937	1807	1807	1807	1807	0
534	20231214	101300	528937	1807	1807	1807	1807	0
535	20231214	101200	528937	1807	1807	1807	1807	0
536	20231214	101100	528937	1807	1807	1807	1807	0
537	20231214	101000	528937	1807	1807	1807	1807	5
538	20231214	100900	519902	1807	1807	1807	1807	0
539	20231214	100800	519902	1807	1807	1807	1807	0
540	20231214	100700	519902	1807	1807	1807	1807	0
541	20231214	100600	519902	1807	1807	1807	1807	0
542	20231214	100500	519902	1807	1807	1807	1807	0
543	20231214	100400	519902	1807	1807	1807	1807	5
544	20231214	100300	510867	1805	1805	1805	1805	0
545	20231214	100200	510867	1805	1805	1805	1805	0
546	20231214	100100	510867	1805	1805	1805	1805	0
547	20231214	100000	510867	1805	1805	1805	1805	0
548	20231214	095900	510867	1805	1805	1805	1805	0
549	20231214	095800	510867	1805	1805	1805	1805	0
550	20231214	095700	510867	1805	1805	1805	1805	0
551	20231214	095600	510867	1805	1805	1805	1805	0
552	20231214	095500	510867	1805	1805	1805	1805	0
553	20231214	095400	510867	1805	1805	1805	1805	0
554	20231214	095300	510867	1805	1805	1805	1805	0
555	20231214	095200	510867	1805	1805	1805	1805	0
556	20231214	095100	510867	1805	1805	1805	1805	0
557	20231214	095000	510867	1805	1805	1805	1805	0
558	20231214	094900	510867	1805	1805	1805	1805	3
559	20231214	094800	505452	1804	1804	1804	1804	0
560	20231214	094700	505452	1804	1804	1804	1804	0
561	20231214	094600	505452	1804	1804	1804	1804	0
562	20231214	094500	505452	1804	1804	1804	1804	0
563	20231214	094400	505452	1804	1804	1804	1804	4
564	20231214	094300	498236	1805	1805	1805	1805	0
565	20231214	094200	498236	1805	1805	1805	1805	0
566	20231214	094100	498236	1805	1805	1805	1805	0
567	20231214	094000	498236	1805	1805	1805	1805	254
568	20231214	093900	39766	1805	1805	1805	1805	7
569	20231214	093800	27131	1805	1805	1805	1805	0
570	20231214	093700	27131	1805	1805	1805	1805	1
571	20231214	093600	25326	1809	1809	1809	1809	0
572	20231214	093500	25326	1809	1809	1809	1809	0
573	20231214	093400	25326	1809	1809	1809	1809	0
574	20231214	093300	25326	1809	1809	1809	1809	0
575	20231214	093200	25326	1809	1809	1809	1809	0
576	20231214	093100	25326	1809	1809	1809	1809	0
577	20231214	093000	25326	1809	1809	1809	1809	0
578	20231214	092900	25326	1809	1809	1809	1809	0
579	20231214	092800	25326	1809	1809	1809	1809	0
580	20231214	092700	25326	1809	1809	1809	1809	0
581	20231214	092600	25326	1809	1809	1809	1809	0
582	20231214	092500	25326	1809	1809	1809	1809	0
583	20231214	092400	25326	1809	1809	1809	1809	0
584	20231214	092300	25326	1809	1809	1809	1809	0
585	20231214	092200	25326	1809	1809	1809	1809	0
586	20231214	092100	25326	1809	1809	1809	1809	0
587	20231214	092000	25326	1809	1809	1809	1809	0
588	20231214	091900	25326	1809	1809	1809	1809	0
589	20231214	091800	25326	1809	1809	1809	1809	0
590	20231214	091700	25326	1809	1809	1809	1809	0
591	20231214	091600	25326	1809	1809	1809	1809	0
592	20231214	091500	25326	1809	1809	1809	1809	0
593	20231214	091400	25326	1809	1809	1809	1809	0
594	20231214	091300	25326	1809	1809	1809	1809	0
595	20231214	091200	25326	1809	1809	1809	1809	0
596	20231214	091100	25326	1809	1809	1809	1809	0
597	20231214	091000	25326	1809	1809	1809	1809	0
598	20231214	090900	25326	1809	1809	1809	1809	0
599	20231214	090800	25326	1809	1809	1809	1809	0
600	20231214	090700	25326	1809	1809	1809	1809	0
601	20231214	090600	25326	1809	1809	1809	1809	0
602	20231214	090500	25326	1809	1809	1809	1809	0
603	20231214	090400	25326	1809	1809	1809	1809	0
604	20231214	090300	25326	1809	1809	1809	1809	0
605	20231214	090200	25326	1809	1809	1809	1809	0
606	20231214	090100	25326	1809	1809	1809	1809	8
607	20231214	090000	10854	1809	1809	1809	1809	6