KissMeData/064090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193900	29284305	1916	1916	1916	1916	3012
3	20231218	193800	29284305	1916	1916	1916	1916	0
4	20231218	193700	29284305	1916	1916	1916	1916	0
5	20231218	193600	29284305	1916	1916	1916	1916	0
6	20231218	193500	29284305	1916	1916	1916	1916	0
7	20231218	193400	29284305	1916	1916	1916	1916	0
8	20231218	193300	29284305	1916	1916	1916	1916	0
9	20231218	193200	29284305	1916	1916	1916	1916	0
10	20231218	193100	29284305	1916	1916	1916	1916	0
11	20231218	193000	29284305	1916	1916	1916	1916	0
12	20231218	192900	29284305	1916	1916	1916	1916	0
13	20231218	192800	29284305	1916	1916	1916	1916	0
14	20231218	192700	29284305	1916	1916	1916	1916	0
15	20231218	192600	29284305	1916	1916	1916	1916	0
16	20231218	192500	29284305	1916	1916	1916	1916	0
17	20231218	192400	29284305	1916	1916	1916	1916	0
18	20231218	192300	29284305	1916	1916	1916	1916	0
19	20231218	192200	29284305	1916	1916	1916	1916	0
20	20231218	192100	29284305	1916	1916	1916	1916	0
21	20231218	192000	29284305	1916	1916	1916	1916	0
22	20231218	191900	29284305	1916	1916	1916	1916	0
23	20231218	191800	29284305	1916	1916	1916	1916	0
24	20231218	191700	29284305	1916	1916	1916	1916	0
25	20231218	191600	29284305	1916	1916	1916	1916	0
26	20231218	191500	29284305	1916	1916	1916	1916	0
27	20231218	191400	29284305	1916	1916	1916	1916	0
28	20231218	191300	29284305	1916	1916	1916	1916	0
29	20231218	191200	29284305	1916	1916	1916	1916	0
30	20231218	191100	29284305	1916	1916	1916	1916	0
31	20231218	191000	29284305	1916	1916	1916	1916	0
32	20231218	190900	29284305	1916	1916	1916	1916	3012
33	20231218	190800	29284305	1916	1916	1916	1916	0
34	20231218	190700	29284305	1916	1916	1916	1916	0
35	20231218	190600	29284305	1916	1916	1916	1916	0
36	20231218	190500	29284305	1916	1916	1916	1916	0
37	20231218	190400	29284305	1916	1916	1916	1916	0
38	20231218	190300	29284305	1916	1916	1916	1916	0
39	20231218	190200	29284305	1916	1916	1916	1916	0
40	20231218	190100	29284305	1916	1916	1916	1916	0
41	20231218	190000	29284305	1916	1916	1916	1916	0
42	20231218	185900	29284305	1916	1916	1916	1916	0
43	20231218	185800	29284305	1916	1916	1916	1916	0
44	20231218	185700	29284305	1916	1916	1916	1916	0
45	20231218	185600	29284305	1916	1916	1916	1916	0
46	20231218	185500	29284305	1916	1916	1916	1916	0
47	20231218	185400	29284305	1916	1916	1916	1916	0
48	20231218	185300	29284305	1916	1916	1916	1916	0
49	20231218	185200	29284305	1916	1916	1916	1916	0
50	20231218	185100	29284305	1916	1916	1916	1916	0
51	20231218	185000	29284305	1916	1916	1916	1916	0
52	20231218	184900	29284305	1916	1916	1916	1916	0
53	20231218	184800	29284305	1916	1916	1916	1916	0
54	20231218	184700	29284305	1916	1916	1916	1916	0
55	20231218	184600	29284305	1916	1916	1916	1916	0
56	20231218	184500	29284305	1916	1916	1916	1916	0
57	20231218	184400	29284305	1916	1916	1916	1916	0
58	20231218	184300	29284305	1916	1916	1916	1916	0
59	20231218	184200	29284305	1916	1916	1916	1916	0
60	20231218	184100	29284305	1916	1916	1916	1916	0
61	20231218	184000	29284305	1916	1916	1916	1916	0
62	20231218	183900	29284305	1916	1916	1916	1916	3012
63	20231218	183800	29284305	1916	1916	1916	1916	0
64	20231218	183700	29284305	1916	1916	1916	1916	0
65	20231218	183600	29284305	1916	1916	1916	1916	0
66	20231218	183500	29284305	1916	1916	1916	1916	0
67	20231218	183400	29284305	1916	1916	1916	1916	0
68	20231218	183300	29284305	1916	1916	1916	1916	0
69	20231218	183200	29284305	1916	1916	1916	1916	0
70	20231218	183100	29284305	1916	1916	1916	1916	0
71	20231218	183000	29284305	1916	1916	1916	1916	0
72	20231218	182900	29284305	1916	1916	1916	1916	0
73	20231218	182800	29284305	1916	1916	1916	1916	0
74	20231218	182700	29284305	1916	1916	1916	1916	0
75	20231218	182600	29284305	1916	1916	1916	1916	0
76	20231218	182500	29284305	1916	1916	1916	1916	0
77	20231218	182400	29284305	1916	1916	1916	1916	0
78	20231218	182300	29284305	1916	1916	1916	1916	0
79	20231218	182200	29284305	1916	1916	1916	1916	0
80	20231218	182100	29284305	1916	1916	1916	1916	0
81	20231218	182000	29284305	1916	1916	1916	1916	0
82	20231218	181900	29284305	1916	1916	1916	1916	0
83	20231218	181800	29284305	1916	1916	1916	1916	0
84	20231218	181700	29284305	1916	1916	1916	1916	0
85	20231218	181600	29284305	1916	1916	1916	1916	0
86	20231218	181500	29284305	1916	1916	1916	1916	0
87	20231218	181400	29284305	1916	1916	1916	1916	0
88	20231218	181300	29284305	1916	1916	1916	1916	0
89	20231218	181200	29284305	1916	1916	1916	1916	0
90	20231218	181100	29284305	1916	1916	1916	1916	0
91	20231218	181000	29284305	1916	1916	1916	1916	0
92	20231218	180900	29284305	1916	1916	1916	1916	3012
93	20231218	180800	29284305	1916	1916	1916	1916	0
94	20231218	180700	29284305	1916	1916	1916	1916	0
95	20231218	180600	29284305	1916	1916	1916	1916	0
96	20231218	180500	29284305	1916	1916	1916	1916	0
97	20231218	180400	29284305	1916	1916	1916	1916	0
98	20231218	180300	29284305	1916	1916	1916	1916	0
99	20231218	180200	29284305	1916	1916	1916	1916	0
100	20231218	180100	29284305	1916	1916	1916	1916	0
101	20231218	180000	29284305	1916	1916	1916	1916	0
102	20231218	175900	29284305	1916	1916	1916	1916	0
103	20231218	175800	29284305	1916	1916	1916	1916	0
104	20231218	175700	29284305	1916	1916	1916	1916	0
105	20231218	175600	29284305	1916	1916	1916	1916	0
106	20231218	175500	29284305	1916	1916	1916	1916	0
107	20231218	175400	29284305	1916	1916	1916	1916	0
108	20231218	175300	29284305	1916	1916	1916	1916	0
109	20231218	175200	29284305	1916	1916	1916	1916	0
110	20231218	175100	29284305	1916	1916	1916	1916	0
111	20231218	175000	29284305	1916	1916	1916	1916	0
112	20231218	174900	29284305	1916	1916	1916	1916	0
113	20231218	174800	29284305	1916	1916	1916	1916	0
114	20231218	174700	29284305	1916	1916	1916	1916	0
115	20231218	174600	29284305	1916	1916	1916	1916	0
116	20231218	174500	29284305	1916	1916	1916	1916	0
117	20231218	174400	29284305	1916	1916	1916	1916	0
118	20231218	174300	29284305	1916	1916	1916	1916	0
119	20231218	174200	29284305	1916	1916	1916	1916	0
120	20231218	174100	29284305	1916	1916	1916	1916	0
121	20231218	174000	29284305	1916	1916	1916	1916	0
122	20231218	173900	29284305	1916	1916	1916	1916	3012
123	20231218	173800	29284305	1916	1916	1916	1916	0
124	20231218	173700	29284305	1916	1916	1916	1916	0
125	20231218	173600	29284305	1916	1916	1916	1916	0
126	20231218	173500	29284305	1916	1916	1916	1916	0
127	20231218	173400	29284305	1916	1916	1916	1916	0
128	20231218	173300	29284305	1916	1916	1916	1916	0
129	20231218	173200	29284305	1916	1916	1916	1916	0
130	20231218	173100	29284305	1916	1916	1916	1916	0
131	20231218	173000	29284305	1916	1916	1916	1916	0
132	20231218	172900	29284305	1916	1916	1916	1916	0
133	20231218	172800	29284305	1916	1916	1916	1916	0
134	20231218	172700	29284305	1916	1916	1916	1916	0
135	20231218	172600	29284305	1916	1916	1916	1916	0
136	20231218	172500	29284305	1916	1916	1916	1916	0
137	20231218	172400	29284305	1916	1916	1916	1916	0
138	20231218	172300	29284305	1916	1916	1916	1916	0
139	20231218	172200	29284305	1916	1916	1916	1916	0
140	20231218	172100	29284305	1916	1916	1916	1916	0
141	20231218	172000	29284305	1916	1916	1916	1916	0
142	20231218	171900	29284305	1916	1916	1916	1916	0
143	20231218	171800	29284305	1916	1916	1916	1916	0
144	20231218	171700	29284305	1916	1916	1916	1916	0
145	20231218	171600	29284305	1916	1916	1916	1916	0
146	20231218	171500	29284305	1916	1916	1916	1916	0
147	20231218	171400	29284305	1916	1916	1916	1916	0
148	20231218	171300	29284305	1916	1916	1916	1916	0
149	20231218	171200	29284305	1916	1916	1916	1916	0
150	20231218	171100	29284305	1916	1916	1916	1916	0
151	20231218	171000	29284305	1916	1916	1916	1916	0
152	20231218	170900	29284305	1916	1916	1916	1916	3012
153	20231218	170800	29284305	1916	1916	1916	1916	0
154	20231218	170700	29284305	1916	1916	1916	1916	0
155	20231218	170600	29284305	1916	1916	1916	1916	0
156	20231218	170500	29284305	1916	1916	1916	1916	0
157	20231218	170400	29284305	1916	1916	1916	1916	0
158	20231218	170300	29284305	1916	1916	1916	1916	0
159	20231218	170200	29284305	1916	1916	1916	1916	0
160	20231218	170100	29284305	1916	1916	1916	1916	0
161	20231218	170000	29284305	1916	1916	1916	1916	0
162	20231218	165900	29284305	1916	1916	1916	1916	0
163	20231218	165800	29284305	1916	1916	1916	1916	0
164	20231218	165700	29284305	1916	1916	1916	1916	0
165	20231218	165600	29284305	1916	1916	1916	1916	0
166	20231218	165500	29284305	1916	1916	1916	1916	0
167	20231218	165400	29284305	1916	1916	1916	1916	0
168	20231218	165300	29284305	1916	1916	1916	1916	0
169	20231218	165200	29284305	1916	1916	1916	1916	0
170	20231218	165100	29284305	1916	1916	1916	1916	0
171	20231218	165000	29284305	1916	1916	1916	1916	0
172	20231218	164900	29284305	1916	1916	1916	1916	0
173	20231218	164800	29284305	1916	1916	1916	1916	0
174	20231218	164700	29284305	1916	1916	1916	1916	0
175	20231218	164600	29284305	1916	1916	1916	1916	0
176	20231218	164500	29284305	1916	1916	1916	1916	0
177	20231218	164400	29284305	1916	1916	1916	1916	0
178	20231218	164300	29284305	1916	1916	1916	1916	0
179	20231218	164200	29284305	1916	1916	1916	1916	0
180	20231218	164100	29284305	1916	1916	1916	1916	0
181	20231218	164000	29284305	1916	1916	1916	1916	0
182	20231218	163900	29284305	1916	1916	1916	1916	3012
183	20231218	163800	29284305	1916	1916	1916	1916	0
184	20231218	163700	29284305	1916	1916	1916	1916	0
185	20231218	163600	29284305	1916	1916	1916	1916	0
186	20231218	163500	29284305	1916	1916	1916	1916	0
187	20231218	163400	29284305	1916	1916	1916	1916	0
188	20231218	163300	29284305	1916	1916	1916	1916	0
189	20231218	163200	29284305	1916	1916	1916	1916	0
190	20231218	163100	29284305	1916	1916	1916	1916	0
191	20231218	163000	29284305	1916	1916	1916	1916	0
192	20231218	162900	29284305	1916	1916	1916	1916	0
193	20231218	162800	29284305	1916	1916	1916	1916	0
194	20231218	162700	29284305	1916	1916	1916	1916	0
195	20231218	162600	29284305	1916	1916	1916	1916	0
196	20231218	162500	29284305	1916	1916	1916	1916	0
197	20231218	162400	29284305	1916	1916	1916	1916	0
198	20231218	162300	29284305	1916	1916	1916	1916	0
199	20231218	162200	29284305	1916	1916	1916	1916	0
200	20231218	162100	29284305	1916	1916	1916	1916	0
201	20231218	162000	29284305	1916	1916	1916	1916	0
202	20231218	161900	29284305	1916	1916	1916	1916	0
203	20231218	161800	29284305	1916	1916	1916	1916	0
204	20231218	161700	29284305	1916	1916	1916	1916	0
205	20231218	161600	29284305	1916	1916	1916	1916	0
206	20231218	161500	29284305	1916	1916	1916	1916	0
207	20231218	161400	29284305	1916	1916	1916	1916	0
208	20231218	161300	29284305	1916	1916	1916	1916	0
209	20231218	161200	29284305	1916	1916	1916	1916	0
210	20231218	161100	29284305	1916	1916	1916	1916	0
211	20231218	161000	29284305	1916	1916	1916	1916	0
212	20231218	160900	29284305	1916	1916	1916	1916	3012
213	20231218	160800	29284305	1916	1916	1916	1916	0
214	20231218	160700	29284305	1916	1916	1916	1916	0
215	20231218	160600	29284305	1916	1916	1916	1916	0
216	20231218	160500	29284305	1916	1916	1916	1916	0
217	20231218	160400	29284305	1916	1916	1916	1916	0
218	20231218	160300	29284305	1916	1916	1916	1916	0
219	20231218	160200	29284305	1916	1916	1916	1916	0
220	20231218	160100	29284305	1916	1916	1916	1916	0
221	20231218	160000	29284305	1916	1916	1916	1916	0
222	20231218	155900	29284305	1916	1916	1916	1916	0
223	20231218	155800	29284305	1916	1916	1916	1916	0
224	20231218	155700	29284305	1916	1916	1916	1916	0
225	20231218	155600	29284305	1916	1916	1916	1916	0
226	20231218	155500	29284305	1916	1916	1916	1916	0
227	20231218	155400	29284305	1916	1916	1916	1916	0
228	20231218	155300	29284305	1916	1916	1916	1916	0
229	20231218	155200	29284305	1916	1916	1916	1916	0
230	20231218	155100	29284305	1916	1916	1916	1916	0
231	20231218	155000	29284305	1916	1916	1916	1916	0
232	20231218	154900	29284305	1916	1916	1916	1916	0
233	20231218	154800	29284305	1916	1916	1916	1916	0
234	20231218	154700	29284305	1916	1916	1916	1916	0
235	20231218	154600	29284305	1916	1916	1916	1916	0
236	20231218	154500	29284305	1916	1916	1916	1916	0
237	20231218	154400	29284305	1916	1916	1916	1916	0
238	20231218	154300	29284305	1916	1916	1916	1916	0
239	20231218	154200	29284305	1916	1916	1916	1916	0
240	20231218	154100	29284305	1916	1916	1916	1916	0
241	20231218	154000	29284305	1916	1916	1916	1916	0
242	20231218	153900	29284305	1916	1916	1916	1916	3012
243	20231218	153800	29284305	1916	1916	1916	1916	0
244	20231218	153700	29284305	1916	1916	1916	1916	0
245	20231218	153600	29284305	1916	1916	1916	1916	0
246	20231218	153500	29284305	1916	1916	1916	1916	0
247	20231218	153400	29284305	1916	1916	1916	1916	0
248	20231218	153300	29284305	1916	1916	1916	1916	0
249	20231218	153200	29284305	1916	1916	1916	1916	0
250	20231218	153100	29284305	1916	1916	1916	1916	0
251	20231218	153000	29284305	1916	1916	1916	1916	3012
252	20231218	152900	23513313	1886	1886	1886	1886	0
253	20231218	152800	23513313	1886	1886	1886	1886	0
254	20231218	152700	23513313	1886	1886	1886	1886	0
255	20231218	152600	23513313	1886	1886	1886	1886	0
256	20231218	152500	23513313	1886	1886	1886	1886	0
257	20231218	152400	23513313	1886	1886	1886	1886	0
258	20231218	152300	23513313	1886	1886	1886	1886	0
259	20231218	152200	23513313	1886	1886	1886	1886	0
260	20231218	152100	23513313	1886	1886	1886	1886	0
261	20231218	152000	23513313	1886	1886	1886	1886	0
262	20231218	151900	23513313	1886	1886	1886	1886	0
263	20231218	151800	23513313	1886	1886	1886	1886	0
264	20231218	151700	23513313	1886	1886	1886	1886	0
265	20231218	151600	23513313	1886	1886	1886	1886	0
266	20231218	151500	23513313	1886	1886	1886	1886	5
267	20231218	151400	23503883	1886	1886	1886	1886	0
268	20231218	151300	23503883	1886	1886	1886	1886	0
269	20231218	151200	23503883	1886	1886	1886	1886	25
270	20231218	151100	23456733	1886	1886	1886	1886	0
271	20231218	151000	23456733	1886	1886	1886	1886	0
272	20231218	150900	23456733	1886	1886	1886	1886	1
273	20231218	150800	23454847	1886	1886	1886	1886	0
274	20231218	150700	23454847	1886	1886	1886	1886	7
275	20231218	150600	23441645	1886	1886	1886	1886	1
276	20231218	150500	23439759	1886	1886	1886	1886	0
277	20231218	150400	23439759	1886	1886	1886	1886	0
278	20231218	150300	23439759	1886	1886	1886	1886	0
279	20231218	150200	23439759	1886	1886	1886	1886	0
280	20231218	150100	23439759	1886	1886	1886	1886	0
281	20231218	150000	23439759	1886	1885	1886	1885	3
282	20231218	145900	23434103	1886	1886	1886	1886	0
283	20231218	145800	23434103	1886	1886	1886	1886	0
284	20231218	145700	23434103	1886	1886	1886	1886	0
285	20231218	145600	23434103	1886	1886	1886	1886	0
286	20231218	145500	23434103	1886	1886	1886	1886	0
287	20231218	145400	23434103	1886	1886	1886	1886	0
288	20231218	145300	23434103	1886	1886	1886	1886	0
289	20231218	145200	23434103	1886	1886	1886	1886	0
290	20231218	145100	23434103	1886	1885	1886	1885	66
291	20231218	145000	23309692	1885	1885	1885	1885	0
292	20231218	144900	23309692	1885	1885	1885	1885	0
293	20231218	144800	23309692	1885	1885	1885	1885	0
294	20231218	144700	23309692	1885	1885	1885	1885	0
295	20231218	144600	23309692	1885	1885	1885	1885	0
296	20231218	144500	23309692	1885	1885	1885	1885	0
297	20231218	144400	23309692	1885	1885	1885	1885	0
298	20231218	144300	23309692	1885	1885	1885	1885	1
299	20231218	144200	23307807	1885	1885	1885	1885	0
300	20231218	144100	23307807	1885	1885	1885	1885	0
301	20231218	144000	23307807	1885	1885	1885	1885	0
302	20231218	143900	23307807	1885	1885	1885	1885	2
303	20231218	143800	23304037	1885	1885	1885	1885	0
304	20231218	143700	23304037	1885	1885	1885	1885	1
305	20231218	143600	23302152	1885	1885	1885	1885	0
306	20231218	143500	23302152	1885	1885	1885	1885	0
307	20231218	143400	23302152	1885	1885	1885	1885	0
308	20231218	143300	23302152	1885	1885	1885	1885	0
309	20231218	143200	23302152	1885	1885	1885	1885	0
310	20231218	143100	23302152	1885	1885	1885	1885	0
311	20231218	143000	23302152	1885	1885	1885	1885	0
312	20231218	142900	23302152	1885	1885	1885	1885	0
313	20231218	142800	23302152	1885	1885	1885	1885	0
314	20231218	142700	23302152	1885	1885	1885	1885	0
315	20231218	142600	23302152	1885	1885	1885	1885	0
316	20231218	142500	23302152	1885	1885	1885	1885	0
317	20231218	142400	23302152	1885	1885	1885	1885	0
318	20231218	142300	23302152	1885	1885	1885	1885	0
319	20231218	142200	23302152	1885	1885	1885	1885	0
320	20231218	142100	23302152	1885	1885	1885	1885	1
321	20231218	142000	23300267	1885	1885	1885	1885	0
322	20231218	141900	23300267	1885	1885	1885	1885	0
323	20231218	141800	23300267	1885	1885	1885	1885	0
324	20231218	141700	23300267	1885	1885	1885	1885	0
325	20231218	141600	23300267	1885	1885	1885	1885	0
326	20231218	141500	23300267	1885	1885	1885	1885	0
327	20231218	141400	23300267	1885	1885	1885	1885	0
328	20231218	141300	23300267	1885	1885	1885	1885	0
329	20231218	141200	23300267	1885	1885	1885	1885	0
330	20231218	141100	23300267	1885	1885	1885	1885	0
331	20231218	141000	23300267	1885	1885	1885	1885	0
332	20231218	140900	23300267	1885	1885	1885	1885	0
333	20231218	140800	23300267	1885	1885	1885	1885	1
334	20231218	140700	23298382	1881	1881	1881	1881	0
335	20231218	140600	23298382	1881	1881	1881	1881	0
336	20231218	140500	23298382	1881	1881	1881	1881	0
337	20231218	140400	23298382	1881	1881	1881	1881	2
338	20231218	140300	23294620	1886	1886	1886	1886	0
339	20231218	140200	23294620	1886	1886	1886	1886	0
340	20231218	140100	23294620	1886	1886	1886	1886	0
341	20231218	140000	23294620	1886	1886	1886	1886	0
342	20231218	135900	23294620	1886	1886	1886	1886	0
343	20231218	135800	23294620	1886	1886	1886	1886	1
344	20231218	135700	23292734	1886	1886	1886	1886	0
345	20231218	135600	23292734	1886	1886	1886	1886	0
346	20231218	135500	23292734	1886	1886	1886	1886	0
347	20231218	135400	23292734	1886	1886	1886	1886	1
348	20231218	135300	23290848	1886	1886	1886	1886	0
349	20231218	135200	23290848	1886	1886	1886	1886	0
350	20231218	135100	23290848	1886	1886	1886	1886	0
351	20231218	135000	23290848	1886	1886	1886	1886	1
352	20231218	134900	23288962	1886	1886	1886	1886	0
353	20231218	134800	23288962	1886	1886	1886	1886	0
354	20231218	134700	23288962	1886	1886	1886	1886	0
355	20231218	134600	23288962	1886	1886	1886	1886	0
356	20231218	134500	23288962	1886	1886	1886	1886	0
357	20231218	134400	23288962	1886	1886	1886	1886	0
358	20231218	134300	23288962	1886	1886	1886	1886	0
359	20231218	134200	23288962	1886	1886	1886	1886	0
360	20231218	134100	23288962	1886	1886	1886	1886	0
361	20231218	134000	23288962	1886	1886	1886	1886	0
362	20231218	133900	23288962	1886	1886	1886	1886	0
363	20231218	133800	23288962	1886	1886	1886	1886	0
364	20231218	133700	23288962	1886	1886	1886	1886	1
365	20231218	133600	23287076	1881	1881	1881	1881	3
366	20231218	133500	23281433	1886	1886	1886	1886	1
367	20231218	133400	23279547	1886	1886	1886	1886	0
368	20231218	133300	23279547	1886	1886	1886	1886	0
369	20231218	133200	23279547	1886	1886	1886	1886	0
370	20231218	133100	23279547	1886	1886	1886	1886	0
371	20231218	133000	23279547	1886	1886	1886	1886	0
372	20231218	132900	23279547	1886	1885	1886	1885	82
373	20231218	132800	23124913	1885	1885	1885	1885	0
374	20231218	132700	23124913	1885	1885	1885	1885	0
375	20231218	132600	23124913	1885	1885	1885	1885	1
376	20231218	132500	23123028	1874	1874	1874	1874	484
377	20231218	132400	22216012	1874	1874	1874	1871	116
378	20231218	132300	21998643	1874	1870	1874	1870	1827
379	20231218	132200	18581589	1870	1870	1870	1870	0
380	20231218	132100	18581589	1870	1870	1870	1870	0
381	20231218	132000	18581589	1870	1870	1870	1870	0
382	20231218	131900	18581589	1870	1870	1870	1870	1
383	20231218	131800	18579719	1870	1870	1870	1870	0
384	20231218	131700	18579719	1870	1870	1870	1870	0
385	20231218	131600	18579719	1870	1870	1870	1870	0
386	20231218	131500	18579719	1870	1869	1870	1869	78
387	20231218	131400	18433930	1868	1867	1868	1867	146
388	20231218	131300	18161271	1867	1866	1867	1866	20
389	20231218	131200	18123950	1865	1865	1865	1865	0
390	20231218	131100	18123950	1865	1865	1865	1865	100
391	20231218	131000	17937450	1865	1865	1865	1865	0
392	20231218	130900	17937450	1865	1865	1865	1865	0
393	20231218	130800	17937450	1865	1862	1865	1862	3
394	20231218	130700	17931861	1862	1862	1862	1862	0
395	20231218	130600	17931861	1862	1862	1862	1862	0
396	20231218	130500	17931861	1862	1862	1862	1862	0
397	20231218	130400	17931861	1862	1862	1862	1862	0
398	20231218	130300	17931861	1862	1862	1862	1862	0
399	20231218	130200	17931861	1862	1862	1862	1862	0
400	20231218	130100	17931861	1862	1862	1862	1862	0
401	20231218	130000	17931861	1862	1862	1862	1862	0
402	20231218	125900	17931861	1862	1862	1862	1862	0
403	20231218	125800	17931861	1862	1862	1862	1862	0
404	20231218	125700	17931861	1862	1862	1862	1862	0
405	20231218	125600	17931861	1862	1862	1862	1862	1
406	20231218	125500	17929999	1847	1847	1847	1847	0
407	20231218	125400	17929999	1847	1847	1847	1847	0
408	20231218	125300	17929999	1847	1852	1852	1847	1040
409	20231218	125200	16008628	1853	1853	1853	1853	0
410	20231218	125100	16008628	1853	1853	1853	1853	0
411	20231218	125000	16008628	1853	1853	1853	1853	1
412	20231218	124900	16006775	1852	1852	1852	1852	0
413	20231218	124800	16006775	1852	1852	1852	1852	0
414	20231218	124700	16006775	1852	1852	1852	1852	1
415	20231218	124600	16004923	1848	1848	1848	1848	0
416	20231218	124500	16004923	1848	1848	1848	1848	0
417	20231218	124400	16004923	1848	1848	1848	1848	0
418	20231218	124300	16004923	1848	1848	1848	1848	0
419	20231218	124200	16004923	1848	1848	1848	1848	0
420	20231218	124100	16004923	1848	1848	1848	1848	0
421	20231218	124000	16004923	1848	1858	1858	1848	370
422	20231218	123900	15319334	1858	1858	1858	1858	1
423	20231218	123800	15317476	1858	1858	1858	1858	0
424	20231218	123700	15317476	1858	1858	1858	1858	0
425	20231218	123600	15317476	1858	1858	1858	1858	0
426	20231218	123500	15317476	1858	1868	1868	1858	219
427	20231218	123400	14908500	1868	1868	1868	1868	0
428	20231218	123300	14908500	1868	1868	1868	1868	0
429	20231218	123200	14908500	1868	1868	1868	1868	0
430	20231218	123100	14908500	1868	1868	1868	1868	0
431	20231218	123000	14908500	1868	1868	1868	1868	0
432	20231218	122900	14908500	1868	1868	1868	1868	0
433	20231218	122800	14908500	1868	1868	1868	1868	0
434	20231218	122700	14908500	1868	1868	1868	1868	1
435	20231218	122600	14906632	1868	1868	1868	1868	0
436	20231218	122500	14906632	1868	1868	1868	1868	1
437	20231218	122400	14904764	1870	1870	1870	1870	0
438	20231218	122300	14904764	1870	1870	1870	1870	0
439	20231218	122200	14904764	1870	1870	1870	1870	1
440	20231218	122100	14902894	1873	1873	1873	1873	0
441	20231218	122000	14902894	1873	1873	1873	1873	0
442	20231218	121900	14902894	1873	1873	1873	1873	0
443	20231218	121800	14902894	1873	1873	1873	1873	0
444	20231218	121700	14902894	1873	1873	1873	1873	0
445	20231218	121600	14902894	1873	1873	1873	1873	0
446	20231218	121500	14902894	1873	1873	1873	1873	0
447	20231218	121400	14902894	1873	1873	1873	1873	0
448	20231218	121300	14902894	1873	1873	1873	1873	0
449	20231218	121200	14902894	1873	1873	1873	1873	0
450	20231218	121100	14902894	1873	1873	1873	1873	0
451	20231218	121000	14902894	1873	1873	1873	1873	0
452	20231218	120900	14902894	1873	1873	1873	1873	0
453	20231218	120800	14902894	1873	1873	1873	1873	0
454	20231218	120700	14902894	1873	1873	1873	1873	1
455	20231218	120600	14901021	1868	1868	1868	1868	0
456	20231218	120500	14901021	1868	1868	1868	1868	0
457	20231218	120400	14901021	1868	1868	1868	1868	0
458	20231218	120300	14901021	1868	1868	1868	1868	0
459	20231218	120200	14901021	1868	1868	1868	1868	0
460	20231218	120100	14901021	1868	1868	1868	1868	1
461	20231218	120000	14899153	1868	1868	1868	1868	0
462	20231218	115900	14899153	1868	1868	1868	1868	7
463	20231218	115800	14886077	1873	1873	1873	1873	0
464	20231218	115700	14886077	1873	1873	1873	1873	1
465	20231218	115600	14884204	1868	1868	1868	1868	0
466	20231218	115500	14884204	1868	1868	1868	1868	7
467	20231218	115400	14871128	1873	1873	1873	1873	0
468	20231218	115300	14871128	1873	1873	1873	1873	0
469	20231218	115200	14871128	1873	1873	1873	1873	0
470	20231218	115100	14871128	1873	1873	1873	1873	0
471	20231218	115000	14871128	1873	1873	1873	1873	0
472	20231218	114900	14871128	1873	1873	1873	1873	0
473	20231218	114800	14871128	1873	1873	1873	1873	0
474	20231218	114700	14871128	1873	1873	1873	1873	1
475	20231218	114600	14869255	1868	1868	1868	1868	0
476	20231218	114500	14869255	1868	1868	1868	1868	0
477	20231218	114400	14869255	1868	1869	1869	1868	7
478	20231218	114300	14856178	1874	1874	1874	1874	0
479	20231218	114200	14856178	1874	1874	1874	1874	0
480	20231218	114100	14856178	1874	1874	1874	1874	0
481	20231218	114000	14856178	1874	1874	1874	1874	0
482	20231218	113900	14856178	1874	1874	1874	1874	1
483	20231218	113800	14854304	1874	1874	1874	1874	0
484	20231218	113700	14854304	1874	1874	1874	1874	0
485	20231218	113600	14854304	1874	1874	1874	1874	0
486	20231218	113500	14854304	1874	1874	1874	1874	0
487	20231218	113400	14854304	1874	1874	1874	1874	0
488	20231218	113300	14854304	1874	1874	1874	1874	0
489	20231218	113200	14854304	1874	1874	1874	1874	0
490	20231218	113100	14854304	1874	1874	1874	1874	0
491	20231218	113000	14854304	1874	1874	1874	1874	0
492	20231218	112900	14854304	1874	1874	1874	1874	0
493	20231218	112800	14854304	1874	1874	1874	1874	0
494	20231218	112700	14854304	1874	1874	1874	1874	0
495	20231218	112600	14854304	1874	1874	1874	1874	0
496	20231218	112500	14854304	1874	1874	1874	1874	0
497	20231218	112400	14854304	1874	1874	1874	1874	1
498	20231218	112300	14852430	1870	1870	1870	1870	0
499	20231218	112200	14852430	1870	1870	1870	1870	0
500	20231218	112100	14852430	1870	1870	1870	1870	0
501	20231218	112000	14852430	1870	1870	1870	1870	0
502	20231218	111900	14852430	1870	1870	1870	1870	0
503	20231218	111800	14852430	1870	1870	1870	1870	0
504	20231218	111700	14852430	1870	1871	1871	1870	626
505	20231218	111600	13681733	1876	1876	1876	1876	0
506	20231218	111500	13681733	1876	1876	1876	1871	102
507	20231218	111400	13490827	1872	1872	1872	1872	100
508	20231218	111300	13303627	1877	1877	1877	1877	0
509	20231218	111200	13303627	1877	1877	1877	1877	0
510	20231218	111100	13303627	1877	1877	1877	1877	188
511	20231218	111000	12950751	1877	1877	1877	1877	0
512	20231218	110900	12950751	1877	1877	1877	1877	27
513	20231218	110800	12900072	1887	1887	1887	1887	0
514	20231218	110700	12900072	1887	1887	1887	1887	0
515	20231218	110600	12900072	1887	1887	1887	1887	1
516	20231218	110500	12898185	1877	1877	1877	1877	0
517	20231218	110400	12898185	1877	1877	1877	1877	0
518	20231218	110300	12898185	1877	1877	1877	1877	0
519	20231218	110200	12898185	1877	1877	1877	1877	0
520	20231218	110100	12898185	1877	1877	1877	1877	0
521	20231218	110000	12898185	1877	1877	1877	1877	0
522	20231218	105900	12898185	1877	1877	1877	1877	4
523	20231218	105800	12890677	1887	1887	1887	1887	0
524	20231218	105700	12890677	1887	1887	1887	1887	0
525	20231218	105600	12890677	1887	1887	1887	1887	0
526	20231218	105500	12890677	1887	1887	1887	1887	0
527	20231218	105400	12890677	1887	1887	1887	1887	3
528	20231218	105300	12885016	1888	1888	1888	1888	0
529	20231218	105200	12885016	1888	1888	1888	1888	0
530	20231218	105100	12885016	1888	1888	1888	1888	0
531	20231218	105000	12885016	1888	1888	1888	1888	0
532	20231218	104900	12885016	1888	1888	1888	1888	0
533	20231218	104800	12885016	1888	1888	1888	1888	0
534	20231218	104700	12885016	1888	1888	1888	1888	0
535	20231218	104600	12885016	1888	1888	1888	1888	0
536	20231218	104500	12885016	1888	1888	1888	1888	0
537	20231218	104400	12885016	1888	1888	1888	1888	0
538	20231218	104300	12885016	1888	1888	1888	1888	0
539	20231218	104200	12885016	1888	1888	1888	1888	0
540	20231218	104100	12885016	1888	1888	1888	1888	0
541	20231218	104000	12885016	1888	1888	1888	1888	0
542	20231218	103900	12885016	1888	1888	1888	1888	0
543	20231218	103800	12885016	1888	1888	1888	1888	0
544	20231218	103700	12885016	1888	1888	1888	1888	0
545	20231218	103600	12885016	1888	1888	1888	1888	1
546	20231218	103500	12883128	1878	1881	1881	1878	1826
547	20231218	103400	9453716	1889	1889	1889	1889	0
548	20231218	103300	9453716	1889	1889	1889	1889	0
549	20231218	103200	9453716	1889	1889	1889	1889	0
550	20231218	103100	9453716	1889	1889	1889	1889	0
551	20231218	103000	9453716	1889	1889	1889	1889	0
552	20231218	102900	9453716	1889	1889	1889	1889	0
553	20231218	102800	9453716	1889	1889	1889	1889	0
554	20231218	102700	9453716	1889	1889	1889	1889	0
555	20231218	102600	9453716	1889	1889	1889	1889	0
556	20231218	102500	9453716	1889	1889	1889	1889	0
557	20231218	102400	9453716	1889	1889	1889	1889	0
558	20231218	102300	9453716	1889	1889	1889	1889	0
559	20231218	102200	9453716	1889	1889	1889	1889	0
560	20231218	102100	9453716	1889	1889	1889	1889	0
561	20231218	102000	9453716	1889	1889	1889	1889	0
562	20231218	101900	9453716	1889	1889	1889	1889	1
563	20231218	101800	9451827	1880	1880	1880	1880	0
564	20231218	101700	9451827	1880	1880	1880	1880	0
565	20231218	101600	9451827	1880	1880	1880	1880	0
566	20231218	101500	9451827	1880	1880	1880	1880	0
567	20231218	101400	9451827	1880	1880	1880	1880	0
568	20231218	101300	9451827	1880	1880	1880	1880	2
569	20231218	101200	9448067	1889	1889	1889	1889	0
570	20231218	101100	9448067	1889	1889	1889	1889	0
571	20231218	101000	9448067	1889	1889	1889	1889	1
572	20231218	100900	9446178	1880	1880	1880	1880	0
573	20231218	100800	9446178	1880	1880	1880	1880	0
574	20231218	100700	9446178	1880	1880	1880	1880	0
575	20231218	100600	9446178	1880	1880	1880	1880	0
576	20231218	100500	9446178	1880	1880	1880	1880	0
577	20231218	100400	9446178	1880	1880	1880	1880	0
578	20231218	100300	9446178	1880	1880	1880	1880	0
579	20231218	100200	9446178	1880	1880	1880	1880	0
580	20231218	100100	9446178	1880	1880	1880	1880	0
581	20231218	100000	9446178	1880	1880	1880	1880	0
582	20231218	095900	9446178	1880	1880	1880	1880	0
583	20231218	095800	9446178	1880	1880	1880	1880	8
584	20231218	095700	9431138	1890	1890	1890	1890	0
585	20231218	095600	9431138	1890	1890	1890	1890	34
586	20231218	095500	9366878	1890	1890	1890	1890	51
587	20231218	095400	9270488	1890	1890	1890	1890	0
588	20231218	095300	9270488	1890	1890	1890	1890	0
589	20231218	095200	9270488	1890	1890	1890	1890	0
590	20231218	095100	9270488	1890	1890	1890	1890	16
591	20231218	095000	9240248	1890	1889	1893	1889	441
592	20231218	094900	8406756	1880	1880	1880	1880	6
593	20231218	094800	8395476	1880	1880	1880	1880	0
594	20231218	094700	8395476	1880	1880	1880	1880	0
595	20231218	094600	8395476	1880	1880	1880	1880	0
596	20231218	094500	8395476	1880	1880	1880	1880	0
597	20231218	094400	8395476	1880	1890	1890	1880	2
598	20231218	094300	8391706	1890	1890	1890	1890	0
599	20231218	094200	8391706	1890	1890	1890	1890	0
600	20231218	094100	8391706	1890	1890	1890	1890	10
601	20231218	094000	8372806	1890	1890	1890	1890	0
602	20231218	093900	8372806	1890	1890	1890	1890	0
603	20231218	093800	8372806	1890	1886	1890	1886	12
604	20231218	093700	8350170	1886	1885	1886	1885	80
605	20231218	093600	8199291	1886	1886	1886	1886	0
606	20231218	093500	8199291	1886	1886	1886	1886	14
607	20231218	093400	8172887	1884	1884	1884	1884	21
608	20231218	093300	8133323	1884	1884	1884	1884	0
609	20231218	093200	8133323	1884	1882	1884	1882	63
610	20231218	093100	8014715	1881	1881	1881	1881	277
611	20231218	093000	7493678	1878	1878	1878	1878	0
612	20231218	092900	7493678	1878	1878	1878	1878	0
613	20231218	092800	7493678	1878	1878	1878	1878	0
614	20231218	092700	7493678	1878	1878	1878	1878	0
615	20231218	092600	7493678	1878	1880	1880	1878	1153
616	20231218	092500	5326040	1879	1879	1879	1879	0
617	20231218	092400	5326040	1879	1879	1879	1879	0
618	20231218	092300	5326040	1879	1879	1879	1879	0
619	20231218	092200	5326040	1879	1879	1879	1879	0
620	20231218	092100	5326040	1879	1879	1879	1879	0
621	20231218	092000	5326040	1879	1879	1879	1879	0
622	20231218	091900	5326040	1879	1880	1880	1879	18
623	20231218	091800	5292206	1877	1877	1877	1877	0
624	20231218	091700	5292206	1877	1877	1877	1877	0
625	20231218	091600	5292206	1877	1877	1877	1877	10
626	20231218	091500	5273436	1877	1877	1877	1877	93
627	20231218	091400	5098875	1877	1877	1877	1877	26
628	20231218	091300	5050073	1877	1877	1877	1877	0
629	20231218	091200	5050073	1877	1877	1877	1877	0
630	20231218	091100	5050073	1877	1877	1877	1877	10
631	20231218	091000	5031303	1877	1877	1877	1877	0
632	20231218	090900	5031303	1877	1894	1894	1877	2
633	20231218	090800	5027532	1895	1895	1895	1895	26
634	20231218	090700	4978262	1874	1881	1881	1874	1386
635	20231218	090600	2380602	1896	1896	1896	1896	2
636	20231218	090500	2376810	1896	1896	1896	1896	6
637	20231218	090400	2365434	1896	1896	1896	1896	2
638	20231218	090300	2361642	1896	1870	1896	1870	22
639	20231218	090200	2320216	1870	1853	1870	1850	1002
640	20231218	090100	466446	1870	1834	1870	1834	215
641	20231218	090000	68105	1869	1833	1869	1833	37