KissMeData/064090/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193900	16969656	1901	1901	1901	1901	440
3	20231213	193800	16969656	1901	1901	1901	1901	0
4	20231213	193700	16969656	1901	1901	1901	1901	0
5	20231213	193600	16969656	1901	1901	1901	1901	0
6	20231213	193500	16969656	1901	1901	1901	1901	0
7	20231213	193400	16969656	1901	1901	1901	1901	0
8	20231213	193300	16969656	1901	1901	1901	1901	0
9	20231213	193200	16969656	1901	1901	1901	1901	0
10	20231213	193100	16969656	1901	1901	1901	1901	0
11	20231213	193000	16969656	1901	1901	1901	1901	0
12	20231213	192900	16969656	1901	1901	1901	1901	0
13	20231213	192800	16969656	1901	1901	1901	1901	0
14	20231213	192700	16969656	1901	1901	1901	1901	0
15	20231213	192600	16969656	1901	1901	1901	1901	0
16	20231213	192500	16969656	1901	1901	1901	1901	0
17	20231213	192400	16969656	1901	1901	1901	1901	0
18	20231213	192300	16969656	1901	1901	1901	1901	0
19	20231213	192200	16969656	1901	1901	1901	1901	0
20	20231213	192100	16969656	1901	1901	1901	1901	0
21	20231213	192000	16969656	1901	1901	1901	1901	0
22	20231213	191900	16969656	1901	1901	1901	1901	0
23	20231213	191800	16969656	1901	1901	1901	1901	0
24	20231213	191700	16969656	1901	1901	1901	1901	0
25	20231213	191600	16969656	1901	1901	1901	1901	0
26	20231213	191500	16969656	1901	1901	1901	1901	0
27	20231213	191400	16969656	1901	1901	1901	1901	0
28	20231213	191300	16969656	1901	1901	1901	1901	0
29	20231213	191200	16969656	1901	1901	1901	1901	0
30	20231213	191100	16969656	1901	1901	1901	1901	0
31	20231213	191000	16969656	1901	1901	1901	1901	0
32	20231213	190900	16969656	1901	1901	1901	1901	440
33	20231213	190800	16969656	1901	1901	1901	1901	0
34	20231213	190700	16969656	1901	1901	1901	1901	0
35	20231213	190600	16969656	1901	1901	1901	1901	0
36	20231213	190500	16969656	1901	1901	1901	1901	0
37	20231213	190400	16969656	1901	1901	1901	1901	0
38	20231213	190300	16969656	1901	1901	1901	1901	0
39	20231213	190200	16969656	1901	1901	1901	1901	0
40	20231213	190100	16969656	1901	1901	1901	1901	0
41	20231213	190000	16969656	1901	1901	1901	1901	0
42	20231213	185900	16969656	1901	1901	1901	1901	0
43	20231213	185800	16969656	1901	1901	1901	1901	0
44	20231213	185700	16969656	1901	1901	1901	1901	0
45	20231213	185600	16969656	1901	1901	1901	1901	0
46	20231213	185500	16969656	1901	1901	1901	1901	0
47	20231213	185400	16969656	1901	1901	1901	1901	0
48	20231213	185300	16969656	1901	1901	1901	1901	0
49	20231213	185200	16969656	1901	1901	1901	1901	0
50	20231213	185100	16969656	1901	1901	1901	1901	0
51	20231213	185000	16969656	1901	1901	1901	1901	0
52	20231213	184900	16969656	1901	1901	1901	1901	0
53	20231213	184800	16969656	1901	1901	1901	1901	0
54	20231213	184700	16969656	1901	1901	1901	1901	0
55	20231213	184600	16969656	1901	1901	1901	1901	0
56	20231213	184500	16969656	1901	1901	1901	1901	0
57	20231213	184400	16969656	1901	1901	1901	1901	0
58	20231213	184300	16969656	1901	1901	1901	1901	0
59	20231213	184200	16969656	1901	1901	1901	1901	0
60	20231213	184100	16969656	1901	1901	1901	1901	0
61	20231213	184000	16969656	1901	1901	1901	1901	0
62	20231213	183900	16969656	1901	1901	1901	1901	440
63	20231213	183800	16969656	1901	1901	1901	1901	0
64	20231213	183700	16969656	1901	1901	1901	1901	0
65	20231213	183600	16969656	1901	1901	1901	1901	0
66	20231213	183500	16969656	1901	1901	1901	1901	0
67	20231213	183400	16969656	1901	1901	1901	1901	0
68	20231213	183300	16969656	1901	1901	1901	1901	0
69	20231213	183200	16969656	1901	1901	1901	1901	0
70	20231213	183100	16969656	1901	1901	1901	1901	0
71	20231213	183000	16969656	1901	1901	1901	1901	0
72	20231213	182900	16969656	1901	1901	1901	1901	0
73	20231213	182800	16969656	1901	1901	1901	1901	0
74	20231213	182700	16969656	1901	1901	1901	1901	0
75	20231213	182600	16969656	1901	1901	1901	1901	0
76	20231213	182500	16969656	1901	1901	1901	1901	0
77	20231213	182400	16969656	1901	1901	1901	1901	0
78	20231213	182300	16969656	1901	1901	1901	1901	0
79	20231213	182200	16969656	1901	1901	1901	1901	0
80	20231213	182100	16969656	1901	1901	1901	1901	0
81	20231213	182000	16969656	1901	1901	1901	1901	0
82	20231213	181900	16969656	1901	1901	1901	1901	0
83	20231213	181800	16969656	1901	1901	1901	1901	0
84	20231213	181700	16969656	1901	1901	1901	1901	0
85	20231213	181600	16969656	1901	1901	1901	1901	0
86	20231213	181500	16969656	1901	1901	1901	1901	0
87	20231213	181400	16969656	1901	1901	1901	1901	0
88	20231213	181300	16969656	1901	1901	1901	1901	0
89	20231213	181200	16969656	1901	1901	1901	1901	0
90	20231213	181100	16969656	1901	1901	1901	1901	0
91	20231213	181000	16969656	1901	1901	1901	1901	0
92	20231213	180900	16969656	1901	1901	1901	1901	440
93	20231213	180800	16969656	1901	1901	1901	1901	0
94	20231213	180700	16969656	1901	1901	1901	1901	0
95	20231213	180600	16969656	1901	1901	1901	1901	0
96	20231213	180500	16969656	1901	1901	1901	1901	0
97	20231213	180400	16969656	1901	1901	1901	1901	0
98	20231213	180300	16969656	1901	1901	1901	1901	0
99	20231213	180200	16969656	1901	1901	1901	1901	0
100	20231213	180100	16969656	1901	1901	1901	1901	0
101	20231213	180000	16969656	1901	1901	1901	1901	0
102	20231213	175900	16969656	1901	1901	1901	1901	0
103	20231213	175800	16969656	1901	1901	1901	1901	0
104	20231213	175700	16969656	1901	1901	1901	1901	0
105	20231213	175600	16969656	1901	1901	1901	1901	0
106	20231213	175500	16969656	1901	1901	1901	1901	0
107	20231213	175400	16969656	1901	1901	1901	1901	0
108	20231213	175300	16969656	1901	1901	1901	1901	0
109	20231213	175200	16969656	1901	1901	1901	1901	0
110	20231213	175100	16969656	1901	1901	1901	1901	0
111	20231213	175000	16969656	1901	1901	1901	1901	0
112	20231213	174900	16969656	1901	1901	1901	1901	0
113	20231213	174800	16969656	1901	1901	1901	1901	0
114	20231213	174700	16969656	1901	1901	1901	1901	0
115	20231213	174600	16969656	1901	1901	1901	1901	0
116	20231213	174500	16969656	1901	1901	1901	1901	0
117	20231213	174400	16969656	1901	1901	1901	1901	0
118	20231213	174300	16969656	1901	1901	1901	1901	0
119	20231213	174200	16969656	1901	1901	1901	1901	0
120	20231213	174100	16969656	1901	1901	1901	1901	0
121	20231213	174000	16969656	1901	1901	1901	1901	0
122	20231213	173900	16969656	1901	1901	1901	1901	440
123	20231213	173800	16969656	1901	1901	1901	1901	0
124	20231213	173700	16969656	1901	1901	1901	1901	0
125	20231213	173600	16969656	1901	1901	1901	1901	0
126	20231213	173500	16969656	1901	1901	1901	1901	0
127	20231213	173400	16969656	1901	1901	1901	1901	0
128	20231213	173300	16969656	1901	1901	1901	1901	0
129	20231213	173200	16969656	1901	1901	1901	1901	0
130	20231213	173100	16969656	1901	1901	1901	1901	0
131	20231213	173000	16969656	1901	1901	1901	1901	0
132	20231213	172900	16969656	1901	1901	1901	1901	0
133	20231213	172800	16969656	1901	1901	1901	1901	0
134	20231213	172700	16969656	1901	1901	1901	1901	0
135	20231213	172600	16969656	1901	1901	1901	1901	0
136	20231213	172500	16969656	1901	1901	1901	1901	0
137	20231213	172400	16969656	1901	1901	1901	1901	0
138	20231213	172300	16969656	1901	1901	1901	1901	0
139	20231213	172200	16969656	1901	1901	1901	1901	0
140	20231213	172100	16969656	1901	1901	1901	1901	0
141	20231213	172000	16969656	1901	1901	1901	1901	0
142	20231213	171900	16969656	1901	1901	1901	1901	0
143	20231213	171800	16969656	1901	1901	1901	1901	0
144	20231213	171700	16969656	1901	1901	1901	1901	0
145	20231213	171600	16969656	1901	1901	1901	1901	0
146	20231213	171500	16969656	1901	1901	1901	1901	0
147	20231213	171400	16969656	1901	1901	1901	1901	0
148	20231213	171300	16969656	1901	1901	1901	1901	0
149	20231213	171200	16969656	1901	1901	1901	1901	0
150	20231213	171100	16969656	1901	1901	1901	1901	0
151	20231213	171000	16969656	1901	1901	1901	1901	0
152	20231213	170900	16969656	1901	1901	1901	1901	440
153	20231213	170800	16969656	1901	1901	1901	1901	0
154	20231213	170700	16969656	1901	1901	1901	1901	0
155	20231213	170600	16969656	1901	1901	1901	1901	0
156	20231213	170500	16969656	1901	1901	1901	1901	0
157	20231213	170400	16969656	1901	1901	1901	1901	0
158	20231213	170300	16969656	1901	1901	1901	1901	0
159	20231213	170200	16969656	1901	1901	1901	1901	0
160	20231213	170100	16969656	1901	1901	1901	1901	0
161	20231213	170000	16969656	1901	1901	1901	1901	0
162	20231213	165900	16969656	1901	1901	1901	1901	0
163	20231213	165800	16969656	1901	1901	1901	1901	0
164	20231213	165700	16969656	1901	1901	1901	1901	0
165	20231213	165600	16969656	1901	1901	1901	1901	0
166	20231213	165500	16969656	1901	1901	1901	1901	0
167	20231213	165400	16969656	1901	1901	1901	1901	0
168	20231213	165300	16969656	1901	1901	1901	1901	0
169	20231213	165200	16969656	1901	1901	1901	1901	0
170	20231213	165100	16969656	1901	1901	1901	1901	0
171	20231213	165000	16969656	1901	1901	1901	1901	0
172	20231213	164900	16969656	1901	1901	1901	1901	0
173	20231213	164800	16969656	1901	1901	1901	1901	0
174	20231213	164700	16969656	1901	1901	1901	1901	0
175	20231213	164600	16969656	1901	1901	1901	1901	0
176	20231213	164500	16969656	1901	1901	1901	1901	0
177	20231213	164400	16969656	1901	1901	1901	1901	0
178	20231213	164300	16969656	1901	1901	1901	1901	0
179	20231213	164200	16969656	1901	1901	1901	1901	0
180	20231213	164100	16969656	1901	1901	1901	1901	0
181	20231213	164000	16969656	1901	1901	1901	1901	0
182	20231213	163900	16969656	1901	1901	1901	1901	440
183	20231213	163800	16969656	1901	1901	1901	1901	0
184	20231213	163700	16969656	1901	1901	1901	1901	0
185	20231213	163600	16969656	1901	1901	1901	1901	0
186	20231213	163500	16969656	1901	1901	1901	1901	0
187	20231213	163400	16969656	1901	1901	1901	1901	0
188	20231213	163300	16969656	1901	1901	1901	1901	0
189	20231213	163200	16969656	1901	1901	1901	1901	0
190	20231213	163100	16969656	1901	1901	1901	1901	0
191	20231213	163000	16969656	1901	1901	1901	1901	0
192	20231213	162900	16969656	1901	1901	1901	1901	0
193	20231213	162800	16969656	1901	1901	1901	1901	0
194	20231213	162700	16969656	1901	1901	1901	1901	0
195	20231213	162600	16969656	1901	1901	1901	1901	0
196	20231213	162500	16969656	1901	1901	1901	1901	0
197	20231213	162400	16969656	1901	1901	1901	1901	0
198	20231213	162300	16969656	1901	1901	1901	1901	0
199	20231213	162200	16969656	1901	1901	1901	1901	0
200	20231213	162100	16969656	1901	1901	1901	1901	0
201	20231213	162000	16969656	1901	1901	1901	1901	0
202	20231213	161900	16969656	1901	1901	1901	1901	0
203	20231213	161800	16969656	1901	1901	1901	1901	0
204	20231213	161700	16969656	1901	1901	1901	1901	0
205	20231213	161600	16969656	1901	1901	1901	1901	0
206	20231213	161500	16969656	1901	1901	1901	1901	0
207	20231213	161400	16969656	1901	1901	1901	1901	0
208	20231213	161300	16969656	1901	1901	1901	1901	0
209	20231213	161200	16969656	1901	1901	1901	1901	0
210	20231213	161100	16969656	1901	1901	1901	1901	0
211	20231213	161000	16969656	1901	1901	1901	1901	0
212	20231213	160900	16969656	1901	1901	1901	1901	440
213	20231213	160800	16969656	1901	1901	1901	1901	0
214	20231213	160700	16969656	1901	1901	1901	1901	0
215	20231213	160600	16969656	1901	1901	1901	1901	0
216	20231213	160500	16969656	1901	1901	1901	1901	0
217	20231213	160400	16969656	1901	1901	1901	1901	0
218	20231213	160300	16969656	1901	1901	1901	1901	0
219	20231213	160200	16969656	1901	1901	1901	1901	0
220	20231213	160100	16969656	1901	1901	1901	1901	0
221	20231213	160000	16969656	1901	1901	1901	1901	0
222	20231213	155900	16969656	1901	1901	1901	1901	0
223	20231213	155800	16969656	1901	1901	1901	1901	0
224	20231213	155700	16969656	1901	1901	1901	1901	0
225	20231213	155600	16969656	1901	1901	1901	1901	0
226	20231213	155500	16969656	1901	1901	1901	1901	0
227	20231213	155400	16969656	1901	1901	1901	1901	0
228	20231213	155300	16969656	1901	1901	1901	1901	0
229	20231213	155200	16969656	1901	1901	1901	1901	0
230	20231213	155100	16969656	1901	1901	1901	1901	0
231	20231213	155000	16969656	1901	1901	1901	1901	0
232	20231213	154900	16969656	1901	1901	1901	1901	0
233	20231213	154800	16969656	1901	1901	1901	1901	0
234	20231213	154700	16969656	1901	1901	1901	1901	0
235	20231213	154600	16969656	1901	1901	1901	1901	0
236	20231213	154500	16969656	1901	1901	1901	1901	0
237	20231213	154400	16969656	1901	1901	1901	1901	0
238	20231213	154300	16969656	1901	1901	1901	1901	0
239	20231213	154200	16969656	1901	1901	1901	1901	0
240	20231213	154100	16969656	1901	1901	1901	1901	0
241	20231213	154000	16969656	1901	1901	1901	1901	0
242	20231213	153900	16969656	1901	1901	1901	1901	440
243	20231213	153800	16969656	1901	1901	1901	1901	0
244	20231213	153700	16969656	1901	1901	1901	1901	0
245	20231213	153600	16969656	1901	1901	1901	1901	0
246	20231213	153500	16969656	1901	1901	1901	1901	0
247	20231213	153400	16969656	1901	1901	1901	1901	0
248	20231213	153300	16969656	1901	1901	1901	1901	0
249	20231213	153200	16969656	1901	1901	1901	1901	0
250	20231213	153100	16969656	1901	1901	1901	1901	0
251	20231213	153000	16969656	1901	1901	1901	1901	440
252	20231213	152900	16133216	1904	1904	1904	1904	0
253	20231213	152800	16133216	1904	1904	1904	1904	0
254	20231213	152700	16133216	1904	1904	1904	1904	0
255	20231213	152600	16133216	1904	1904	1904	1904	0
256	20231213	152500	16133216	1904	1904	1904	1904	0
257	20231213	152400	16133216	1904	1904	1904	1904	0
258	20231213	152300	16133216	1904	1904	1904	1904	0
259	20231213	152200	16133216	1904	1904	1904	1904	0
260	20231213	152100	16133216	1904	1904	1904	1904	0
261	20231213	152000	16133216	1904	1904	1904	1904	0
262	20231213	151900	16133216	1904	1904	1904	1904	0
263	20231213	151800	16133216	1904	1904	1904	1904	0
264	20231213	151700	16133216	1904	1904	1904	1904	0
265	20231213	151600	16133216	1904	1904	1904	1904	0
266	20231213	151500	16133216	1904	1904	1904	1904	0
267	20231213	151400	16133216	1904	1904	1904	1904	0
268	20231213	151300	16133216	1904	1904	1904	1904	0
269	20231213	151200	16133216	1904	1904	1904	1904	0
270	20231213	151100	16133216	1904	1904	1904	1904	0
271	20231213	151000	16133216	1904	1904	1904	1904	0
272	20231213	150900	16133216	1904	1904	1904	1904	1
273	20231213	150800	16131312	1898	1898	1898	1898	0
274	20231213	150700	16131312	1898	1896	1898	1896	25
275	20231213	150600	16083864	1898	1898	1898	1898	0
276	20231213	150500	16083864	1898	1898	1898	1898	0
277	20231213	150400	16083864	1898	1898	1898	1898	0
278	20231213	150300	16083864	1898	1898	1898	1898	0
279	20231213	150200	16083864	1898	1898	1898	1898	0
280	20231213	150100	16083864	1898	1898	1898	1898	0
281	20231213	150000	16083864	1898	1898	1898	1898	0
282	20231213	145900	16083864	1898	1898	1898	1898	0
283	20231213	145800	16083864	1898	1897	1898	1897	2
284	20231213	145700	16080069	1898	1898	1898	1898	0
285	20231213	145600	16080069	1898	1898	1898	1898	0
286	20231213	145500	16080069	1898	1898	1898	1898	0
287	20231213	145400	16080069	1898	1898	1898	1898	0
288	20231213	145300	16080069	1898	1898	1898	1898	0
289	20231213	145200	16080069	1898	1898	1898	1898	0
290	20231213	145100	16080069	1898	1898	1898	1898	0
291	20231213	145000	16080069	1898	1898	1898	1898	0
292	20231213	144900	16080069	1898	1898	1898	1898	0
293	20231213	144800	16080069	1898	1898	1898	1898	0
294	20231213	144700	16080069	1898	1898	1898	1898	0
295	20231213	144600	16080069	1898	1898	1898	1898	0
296	20231213	144500	16080069	1898	1898	1898	1898	0
297	20231213	144400	16080069	1898	1898	1898	1898	0
298	20231213	144300	16080069	1898	1898	1898	1898	0
299	20231213	144200	16080069	1898	1898	1898	1898	0
300	20231213	144100	16080069	1898	1898	1898	1898	0
301	20231213	144000	16080069	1898	1898	1898	1898	0
302	20231213	143900	16080069	1898	1898	1898	1898	0
303	20231213	143800	16080069	1898	1898	1898	1898	0
304	20231213	143700	16080069	1898	1898	1898	1898	0
305	20231213	143600	16080069	1898	1898	1898	1898	0
306	20231213	143500	16080069	1898	1898	1898	1898	0
307	20231213	143400	16080069	1898	1898	1898	1898	0
308	20231213	143300	16080069	1898	1898	1898	1898	0
309	20231213	143200	16080069	1898	1898	1898	1898	0
310	20231213	143100	16080069	1898	1898	1898	1898	0
311	20231213	143000	16080069	1898	1898	1898	1898	0
312	20231213	142900	16080069	1898	1898	1898	1898	0
313	20231213	142800	16080069	1898	1898	1898	1898	0
314	20231213	142700	16080069	1898	1888	1898	1888	3
315	20231213	142600	16074394	1893	1893	1893	1893	0
316	20231213	142500	16074394	1893	1893	1893	1893	0
317	20231213	142400	16074394	1893	1893	1893	1893	0
318	20231213	142300	16074394	1893	1893	1893	1893	0
319	20231213	142200	16074394	1893	1893	1893	1893	3
320	20231213	142100	16068715	1884	1884	1884	1884	201
321	20231213	142000	15690031	1898	1898	1898	1898	0
322	20231213	141900	15690031	1898	1898	1898	1898	0
323	20231213	141800	15690031	1898	1898	1898	1898	0
324	20231213	141700	15690031	1898	1898	1898	1898	1
325	20231213	141600	15688133	1898	1898	1898	1898	0
326	20231213	141500	15688133	1898	1898	1898	1898	0
327	20231213	141400	15688133	1898	1898	1898	1898	0
328	20231213	141300	15688133	1898	1898	1898	1898	0
329	20231213	141200	15688133	1898	1898	1898	1898	0
330	20231213	141100	15688133	1898	1898	1898	1898	0
331	20231213	141000	15688133	1898	1898	1898	1898	0
332	20231213	140900	15688133	1898	1898	1898	1898	0
333	20231213	140800	15688133	1898	1898	1898	1898	0
334	20231213	140700	15688133	1898	1898	1898	1898	0
335	20231213	140600	15688133	1898	1898	1898	1898	0
336	20231213	140500	15688133	1898	1898	1898	1898	0
337	20231213	140400	15688133	1898	1898	1898	1898	0
338	20231213	140300	15688133	1898	1898	1898	1898	0
339	20231213	140200	15688133	1898	1898	1898	1898	1
340	20231213	140100	15686235	1898	1898	1898	1898	0
341	20231213	140000	15686235	1898	1898	1898	1898	0
342	20231213	135900	15686235	1898	1898	1898	1898	0
343	20231213	135800	15686235	1898	1898	1898	1898	0
344	20231213	135700	15686235	1898	1898	1898	1898	0
345	20231213	135600	15686235	1898	1898	1898	1898	0
346	20231213	135500	15686235	1898	1898	1898	1898	0
347	20231213	135400	15686235	1898	1898	1898	1898	1
348	20231213	135300	15684337	1890	1890	1890	1890	0
349	20231213	135200	15684337	1890	1890	1890	1890	0
350	20231213	135100	15684337	1890	1890	1890	1890	0
351	20231213	135000	15684337	1890	1890	1890	1890	0
352	20231213	134900	15684337	1890	1890	1890	1890	0
353	20231213	134800	15684337	1890	1890	1890	1890	0
354	20231213	134700	15684337	1890	1890	1890	1890	0
355	20231213	134600	15684337	1890	1890	1890	1890	0
356	20231213	134500	15684337	1890	1890	1890	1890	0
357	20231213	134400	15684337	1890	1890	1890	1890	0
358	20231213	134300	15684337	1890	1890	1890	1890	0
359	20231213	134200	15684337	1890	1902	1902	1890	15
360	20231213	134100	15655927	1907	1907	1907	1907	0
361	20231213	134000	15655927	1907	1907	1907	1907	0
362	20231213	133900	15655927	1907	1907	1907	1907	0
363	20231213	133800	15655927	1907	1907	1907	1907	0
364	20231213	133700	15655927	1907	1907	1907	1907	0
365	20231213	133600	15655927	1907	1907	1907	1907	0
366	20231213	133500	15655927	1907	1907	1907	1907	0
367	20231213	133400	15655927	1907	1907	1907	1907	0
368	20231213	133300	15655927	1907	1907	1907	1907	0
369	20231213	133200	15655927	1907	1907	1907	1907	0
370	20231213	133100	15655927	1907	1907	1907	1907	0
371	20231213	133000	15655927	1907	1907	1907	1907	0
372	20231213	132900	15655927	1907	1907	1907	1907	0
373	20231213	132800	15655927	1907	1907	1907	1907	0
374	20231213	132700	15655927	1907	1907	1907	1907	0
375	20231213	132600	15655927	1907	1907	1907	1907	0
376	20231213	132500	15655927	1907	1907	1907	1907	0
377	20231213	132400	15655927	1907	1907	1907	1907	0
378	20231213	132300	15655927	1907	1907	1907	1907	0
379	20231213	132200	15655927	1907	1907	1907	1907	0
380	20231213	132100	15655927	1907	1907	1907	1907	0
381	20231213	132000	15655927	1907	1907	1907	1907	0
382	20231213	131900	15655927	1907	1907	1907	1907	0
383	20231213	131800	15655927	1907	1907	1907	1907	0
384	20231213	131700	15655927	1907	1907	1907	1907	0
385	20231213	131600	15655927	1907	1907	1907	1907	0
386	20231213	131500	15655927	1907	1907	1907	1907	0
387	20231213	131400	15655927	1907	1907	1907	1907	0
388	20231213	131300	15655927	1907	1907	1907	1907	0
389	20231213	131200	15655927	1907	1907	1907	1907	0
390	20231213	131100	15655927	1907	1907	1907	1907	0
391	20231213	131000	15655927	1907	1907	1907	1907	0
392	20231213	130900	15655927	1907	1907	1907	1907	0
393	20231213	130800	15655927	1907	1907	1907	1907	0
394	20231213	130700	15655927	1907	1907	1907	1907	0
395	20231213	130600	15655927	1907	1907	1907	1907	0
396	20231213	130500	15655927	1907	1907	1907	1907	0
397	20231213	130400	15655927	1907	1907	1907	1907	0
398	20231213	130300	15655927	1907	1907	1907	1907	0
399	20231213	130200	15655927	1907	1907	1907	1907	0
400	20231213	130100	15655927	1907	1907	1907	1907	0
401	20231213	130000	15655927	1907	1907	1907	1907	0
402	20231213	125900	15655927	1907	1907	1907	1907	0
403	20231213	125800	15655927	1907	1907	1907	1907	0
404	20231213	125700	15655927	1907	1907	1907	1907	0
405	20231213	125600	15655927	1907	1907	1907	1907	0
406	20231213	125500	15655927	1907	1907	1907	1907	0
407	20231213	125400	15655927	1907	1907	1907	1907	0
408	20231213	125300	15655927	1907	1907	1907	1907	0
409	20231213	125200	15655927	1907	1907	1907	1907	0
410	20231213	125100	15655927	1907	1907	1907	1907	0
411	20231213	125000	15655927	1907	1907	1907	1907	0
412	20231213	124900	15655927	1907	1907	1907	1907	0
413	20231213	124800	15655927	1907	1907	1907	1907	0
414	20231213	124700	15655927	1907	1907	1907	1907	0
415	20231213	124600	15655927	1907	1907	1907	1907	0
416	20231213	124500	15655927	1907	1907	1907	1907	0
417	20231213	124400	15655927	1907	1907	1907	1907	0
418	20231213	124300	15655927	1907	1907	1907	1907	0
419	20231213	124200	15655927	1907	1907	1907	1907	0
420	20231213	124100	15655927	1907	1907	1907	1907	0
421	20231213	124000	15655927	1907	1907	1907	1907	0
422	20231213	123900	15655927	1907	1907	1907	1907	0
423	20231213	123800	15655927	1907	1907	1907	1907	0
424	20231213	123700	15655927	1907	1907	1907	1907	0
425	20231213	123600	15655927	1907	1907	1907	1907	0
426	20231213	123500	15655927	1907	1907	1907	1907	0
427	20231213	123400	15655927	1907	1907	1907	1907	0
428	20231213	123300	15655927	1907	1907	1907	1907	0
429	20231213	123200	15655927	1907	1907	1907	1907	0
430	20231213	123100	15655927	1907	1907	1907	1907	0
431	20231213	123000	15655927	1907	1907	1907	1907	0
432	20231213	122900	15655927	1907	1907	1907	1907	0
433	20231213	122800	15655927	1907	1907	1907	1907	0
434	20231213	122700	15655927	1907	1907	1907	1907	0
435	20231213	122600	15655927	1907	1907	1907	1907	0
436	20231213	122500	15655927	1907	1907	1907	1907	0
437	20231213	122400	15655927	1907	1907	1907	1907	0
438	20231213	122300	15655927	1907	1907	1907	1907	0
439	20231213	122200	15655927	1907	1907	1907	1907	0
440	20231213	122100	15655927	1907	1907	1907	1907	0
441	20231213	122000	15655927	1907	1907	1907	1907	0
442	20231213	121900	15655927	1907	1907	1907	1907	0
443	20231213	121800	15655927	1907	1907	1907	1907	0
444	20231213	121700	15655927	1907	1907	1907	1907	0
445	20231213	121600	15655927	1907	1907	1907	1907	0
446	20231213	121500	15655927	1907	1907	1907	1907	1
447	20231213	121400	15654020	1884	1884	1884	1884	0
448	20231213	121300	15654020	1884	1884	1884	1884	0
449	20231213	121200	15654020	1884	1884	1884	1884	0
450	20231213	121100	15654020	1884	1884	1884	1884	0
451	20231213	121000	15654020	1884	1884	1884	1884	0
452	20231213	120900	15654020	1884	1884	1884	1884	0
453	20231213	120800	15654020	1884	1884	1884	1884	14
454	20231213	120700	15627644	1910	1910	1910	1910	0
455	20231213	120600	15627644	1910	1910	1910	1910	0
456	20231213	120500	15627644	1910	1910	1910	1910	0
457	20231213	120400	15627644	1910	1910	1910	1910	0
458	20231213	120300	15627644	1910	1910	1910	1910	0
459	20231213	120200	15627644	1910	1910	1910	1910	0
460	20231213	120100	15627644	1910	1910	1910	1910	0
461	20231213	120000	15627644	1910	1910	1910	1910	0
462	20231213	115900	15627644	1910	1910	1910	1910	0
463	20231213	115800	15627644	1910	1910	1910	1910	0
464	20231213	115700	15627644	1910	1910	1910	1910	0
465	20231213	115600	15627644	1910	1910	1910	1910	0
466	20231213	115500	15627644	1910	1910	1910	1910	0
467	20231213	115400	15627644	1910	1910	1910	1910	0
468	20231213	115300	15627644	1910	1910	1910	1910	0
469	20231213	115200	15627644	1910	1910	1910	1910	0
470	20231213	115100	15627644	1910	1910	1910	1910	0
471	20231213	115000	15627644	1910	1910	1910	1910	0
472	20231213	114900	15627644	1910	1910	1910	1910	0
473	20231213	114800	15627644	1910	1910	1910	1910	0
474	20231213	114700	15627644	1910	1910	1910	1910	0
475	20231213	114600	15627644	1910	1910	1910	1910	0
476	20231213	114500	15627644	1910	1910	1910	1910	0
477	20231213	114400	15627644	1910	1910	1910	1910	0
478	20231213	114300	15627644	1910	1910	1910	1910	0
479	20231213	114200	15627644	1910	1910	1910	1910	0
480	20231213	114100	15627644	1910	1910	1910	1910	0
481	20231213	114000	15627644	1910	1910	1910	1910	0
482	20231213	113900	15627644	1910	1910	1910	1910	0
483	20231213	113800	15627644	1910	1910	1910	1910	0
484	20231213	113700	15627644	1910	1910	1910	1910	0
485	20231213	113600	15627644	1910	1910	1910	1910	0
486	20231213	113500	15627644	1910	1910	1910	1910	0
487	20231213	113400	15627644	1910	1910	1910	1910	0
488	20231213	113300	15627644	1910	1910	1910	1910	0
489	20231213	113200	15627644	1910	1910	1910	1910	0
490	20231213	113100	15627644	1910	1910	1910	1910	0
491	20231213	113000	15627644	1910	1910	1910	1910	0
492	20231213	112900	15627644	1910	1910	1910	1910	0
493	20231213	112800	15627644	1910	1910	1910	1910	0
494	20231213	112700	15627644	1910	1910	1910	1910	0
495	20231213	112600	15627644	1910	1910	1910	1910	0
496	20231213	112500	15627644	1910	1910	1910	1910	0
497	20231213	112400	15627644	1910	1910	1910	1910	0
498	20231213	112300	15627644	1910	1910	1910	1910	0
499	20231213	112200	15627644	1910	1910	1910	1910	0
500	20231213	112100	15627644	1910	1910	1910	1910	0
501	20231213	112000	15627644	1910	1910	1910	1910	0
502	20231213	111900	15627644	1910	1910	1910	1910	0
503	20231213	111800	15627644	1910	1910	1910	1910	0
504	20231213	111700	15627644	1910	1910	1910	1910	0
505	20231213	111600	15627644	1910	1910	1910	1910	0
506	20231213	111500	15627644	1910	1910	1910	1910	0
507	20231213	111400	15627644	1910	1910	1910	1910	0
508	20231213	111300	15627644	1910	1910	1910	1910	0
509	20231213	111200	15627644	1910	1910	1910	1910	1
510	20231213	111100	15625734	1899	1899	1899	1899	0
511	20231213	111000	15625734	1899	1899	1899	1899	0
512	20231213	110900	15625734	1899	1899	1899	1899	0
513	20231213	110800	15625734	1899	1899	1899	1899	0
514	20231213	110700	15625734	1899	1899	1899	1899	16
515	20231213	110600	15595350	1894	1894	1894	1894	0
516	20231213	110500	15595350	1894	1895	1895	1894	56
517	20231213	110400	15489285	1909	1909	1909	1909	0
518	20231213	110300	15489285	1909	1909	1909	1909	0
519	20231213	110200	15489285	1909	1909	1909	1909	0
520	20231213	110100	15489285	1909	1909	1909	1909	0
521	20231213	110000	15489285	1909	1909	1909	1909	0
522	20231213	105900	15489285	1909	1909	1909	1909	9
523	20231213	105800	15472104	1884	1884	1884	1884	0
524	20231213	105700	15472104	1884	1884	1884	1884	0
525	20231213	105600	15472104	1884	1884	1884	1884	0
526	20231213	105500	15472104	1884	1884	1884	1884	0
527	20231213	105400	15472104	1884	1884	1884	1884	0
528	20231213	105300	15472104	1884	1884	1884	1884	0
529	20231213	105200	15472104	1884	1884	1884	1884	0
530	20231213	105100	15472104	1884	1884	1884	1884	0
531	20231213	105000	15472104	1884	1884	1884	1884	0
532	20231213	104900	15472104	1884	1884	1884	1884	0
533	20231213	104800	15472104	1884	1884	1884	1884	0
534	20231213	104700	15472104	1884	1884	1884	1884	0
535	20231213	104600	15472104	1884	1884	1884	1884	0
536	20231213	104500	15472104	1884	1884	1884	1884	0
537	20231213	104400	15472104	1884	1884	1884	1884	1
538	20231213	104300	15470220	1920	1920	1920	1920	0
539	20231213	104200	15470220	1920	1920	1920	1920	0
540	20231213	104100	15470220	1920	1920	1920	1920	0
541	20231213	104000	15470220	1920	1920	1920	1920	0
542	20231213	103900	15470220	1920	1920	1920	1920	0
543	20231213	103800	15470220	1920	1920	1920	1920	0
544	20231213	103700	15470220	1920	1920	1920	1920	0
545	20231213	103600	15470220	1920	1920	1920	1920	0
546	20231213	103500	15470220	1920	1920	1920	1920	0
547	20231213	103400	15470220	1920	1920	1920	1920	0
548	20231213	103300	15470220	1920	1920	1920	1920	0
549	20231213	103200	15470220	1920	1920	1920	1920	0
550	20231213	103100	15470220	1920	1920	1920	1920	0
551	20231213	103000	15470220	1920	1920	1920	1920	0
552	20231213	102900	15470220	1920	1920	1920	1920	0
553	20231213	102800	15470220	1920	1920	1920	1920	0
554	20231213	102700	15470220	1920	1920	1920	1920	0
555	20231213	102600	15470220	1920	1920	1920	1920	0
556	20231213	102500	15470220	1920	1920	1920	1920	0
557	20231213	102400	15470220	1920	1920	1920	1920	0
558	20231213	102300	15470220	1920	1920	1920	1920	0
559	20231213	102200	15470220	1920	1920	1920	1920	0
560	20231213	102100	15470220	1920	1920	1920	1920	0
561	20231213	102000	15470220	1920	1920	1920	1920	500
562	20231213	101900	14510220	1921	1870	1921	1870	44
563	20231213	101800	14426620	1932	1932	1932	1932	0
564	20231213	101700	14426620	1932	1932	1932	1932	0
565	20231213	101600	14426620	1932	1932	1932	1932	0
566	20231213	101500	14426620	1932	1932	1932	1932	0
567	20231213	101400	14426620	1932	1917	1932	1917	200
568	20231213	101300	14041968	1919	1919	1919	1919	1
569	20231213	101200	14040049	1900	1920	1920	1900	1400
570	20231213	101100	11376626	1936	1936	1936	1936	0
571	20231213	101000	11376626	1936	1936	1936	1936	0
572	20231213	100900	11376626	1936	1936	1936	1936	0
573	20231213	100800	11376626	1936	1936	1936	1936	0
574	20231213	100700	11376626	1936	1936	1936	1936	0
575	20231213	100600	11376626	1936	1936	1936	1936	0
576	20231213	100500	11376626	1936	1936	1936	1936	0
577	20231213	100400	11376626	1936	1936	1936	1936	0
578	20231213	100300	11376626	1936	1936	1936	1936	0
579	20231213	100200	11376626	1936	1936	1936	1936	0
580	20231213	100100	11376626	1936	1936	1936	1936	0
581	20231213	100000	11376626	1936	1936	1936	1936	0
582	20231213	095900	11376626	1936	1936	1936	1936	0
583	20231213	095800	11376626	1936	1936	1936	1936	0
584	20231213	095700	11376626	1936	1936	1936	1936	20
585	20231213	095600	11337906	1936	1936	1936	1936	0
586	20231213	095500	11337906	1936	1936	1936	1936	0
587	20231213	095400	11337906	1936	1936	1936	1936	0
588	20231213	095300	11337906	1936	1936	1936	1936	0
589	20231213	095200	11337906	1936	1936	1936	1936	0
590	20231213	095100	11337906	1936	1936	1936	1936	0
591	20231213	095000	11337906	1936	1936	1936	1936	0
592	20231213	094900	11337906	1936	1936	1936	1936	0
593	20231213	094800	11337906	1936	1936	1936	1936	1
594	20231213	094700	11335970	1920	1920	1920	1920	0
595	20231213	094600	11335970	1920	1920	1920	1920	0
596	20231213	094500	11335970	1920	1920	1920	1920	0
597	20231213	094400	11335970	1920	1920	1920	1920	0
598	20231213	094300	11335970	1920	1920	1920	1920	99
599	20231213	094200	11145890	1938	1938	1938	1938	0
600	20231213	094100	11145890	1938	1938	1938	1938	0
601	20231213	094000	11145890	1938	1938	1938	1938	0
602	20231213	093900	11145890	1938	1938	1938	1938	10
603	20231213	093800	11126510	1910	1910	1910	1910	0
604	20231213	093700	11126510	1910	1910	1910	1910	0
605	20231213	093600	11126510	1910	1910	1910	1910	1
606	20231213	093500	11124600	1910	1910	1910	1910	0
607	20231213	093400	11124600	1910	1910	1910	1910	0
608	20231213	093300	11124600	1910	1910	1910	1910	1
609	20231213	093200	11122690	1940	1940	1940	1940	0
610	20231213	093100	11122690	1940	1940	1940	1940	0
611	20231213	093000	11122690	1940	1940	1940	1940	0
612	20231213	092900	11122690	1940	1938	1940	1938	50
613	20231213	092800	11025783	1942	1942	1942	1942	0
614	20231213	092700	11025783	1942	1942	1942	1942	0
615	20231213	092600	11025783	1942	1942	1942	1942	0
616	20231213	092500	11025783	1942	1942	1942	1942	0
617	20231213	092400	11025783	1942	1942	1942	1942	50
618	20231213	092300	10928683	1948	1948	1948	1948	0
619	20231213	092200	10928683	1948	1948	1948	1948	0
620	20231213	092100	10928683	1948	1948	1948	1948	0
621	20231213	092000	10928683	1948	1948	1948	1948	0
622	20231213	091900	10928683	1948	1948	1948	1948	0
623	20231213	091800	10928683	1948	1948	1948	1948	0
624	20231213	091700	10928683	1948	1948	1948	1948	0
625	20231213	091600	10928683	1948	1948	1948	1948	0
626	20231213	091500	10928683	1948	1948	1948	1948	0
627	20231213	091400	10928683	1948	1948	1948	1948	0
628	20231213	091300	10928683	1948	1948	1948	1948	1
629	20231213	091200	10926735	1948	1948	1948	1948	138
630	20231213	091100	10657911	1810	1810	1810	1810	0
631	20231213	091000	10657911	1810	1901	1901	1810	4800
632	20231213	090900	1910000	1910	1910	1910	1910	0
633	20231213	090800	1910000	1910	1910	1910	1910	0
634	20231213	090700	1910000	1910	1910	1910	1910	0
635	20231213	090600	1910000	1910	1910	1910	1910	0
636	20231213	090500	1910000	1910	1910	1910	1910	0
637	20231213	090400	1910000	1910	1910	1910	1910	1000
638	20231213	090300	0	1940	1940	1940	1940	0
639	20231213	090200	0	1940	1940	1940	1940	0
640	20231213	090100	0	1940	1940	1940	1940	0
641	20231213	090000	0	1940	1940	1940	1940	0