KissMeData/064090/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193800	29908480	1830	1830	1830	1830	3967
3	20231214	193700	29908480	1830	1830	1830	1830	0
4	20231214	193600	29908480	1830	1830	1830	1830	0
5	20231214	193500	29908480	1830	1830	1830	1830	0
6	20231214	193400	29908480	1830	1830	1830	1830	0
7	20231214	193300	29908480	1830	1830	1830	1830	0
8	20231214	193200	29908480	1830	1830	1830	1830	0
9	20231214	193100	29908480	1830	1830	1830	1830	0
10	20231214	193000	29908480	1830	1830	1830	1830	0
11	20231214	192900	29908480	1830	1830	1830	1830	0
12	20231214	192800	29908480	1830	1830	1830	1830	0
13	20231214	192700	29908480	1830	1830	1830	1830	0
14	20231214	192600	29908480	1830	1830	1830	1830	0
15	20231214	192500	29908480	1830	1830	1830	1830	0
16	20231214	192400	29908480	1830	1830	1830	1830	0
17	20231214	192300	29908480	1830	1830	1830	1830	0
18	20231214	192200	29908480	1830	1830	1830	1830	0
19	20231214	192100	29908480	1830	1830	1830	1830	0
20	20231214	192000	29908480	1830	1830	1830	1830	0
21	20231214	191900	29908480	1830	1830	1830	1830	0
22	20231214	191800	29908480	1830	1830	1830	1830	0
23	20231214	191700	29908480	1830	1830	1830	1830	0
24	20231214	191600	29908480	1830	1830	1830	1830	0
25	20231214	191500	29908480	1830	1830	1830	1830	0
26	20231214	191400	29908480	1830	1830	1830	1830	0
27	20231214	191300	29908480	1830	1830	1830	1830	0
28	20231214	191200	29908480	1830	1830	1830	1830	0
29	20231214	191100	29908480	1830	1830	1830	1830	0
30	20231214	191000	29908480	1830	1830	1830	1830	0
31	20231214	190900	29908480	1830	1830	1830	1830	0
32	20231214	190800	29908480	1830	1830	1830	1830	3967
33	20231214	190700	29908480	1830	1830	1830	1830	0
34	20231214	190600	29908480	1830	1830	1830	1830	0
35	20231214	190500	29908480	1830	1830	1830	1830	0
36	20231214	190400	29908480	1830	1830	1830	1830	0
37	20231214	190300	29908480	1830	1830	1830	1830	0
38	20231214	190200	29908480	1830	1830	1830	1830	0
39	20231214	190100	29908480	1830	1830	1830	1830	0
40	20231214	190000	29908480	1830	1830	1830	1830	0
41	20231214	185900	29908480	1830	1830	1830	1830	0
42	20231214	185800	29908480	1830	1830	1830	1830	0
43	20231214	185700	29908480	1830	1830	1830	1830	0
44	20231214	185600	29908480	1830	1830	1830	1830	0
45	20231214	185500	29908480	1830	1830	1830	1830	0
46	20231214	185400	29908480	1830	1830	1830	1830	0
47	20231214	185300	29908480	1830	1830	1830	1830	0
48	20231214	185200	29908480	1830	1830	1830	1830	0
49	20231214	185100	29908480	1830	1830	1830	1830	0
50	20231214	185000	29908480	1830	1830	1830	1830	0
51	20231214	184900	29908480	1830	1830	1830	1830	0
52	20231214	184800	29908480	1830	1830	1830	1830	0
53	20231214	184700	29908480	1830	1830	1830	1830	0
54	20231214	184600	29908480	1830	1830	1830	1830	0
55	20231214	184500	29908480	1830	1830	1830	1830	0
56	20231214	184400	29908480	1830	1830	1830	1830	0
57	20231214	184300	29908480	1830	1830	1830	1830	0
58	20231214	184200	29908480	1830	1830	1830	1830	0
59	20231214	184100	29908480	1830	1830	1830	1830	0
60	20231214	184000	29908480	1830	1830	1830	1830	0
61	20231214	183900	29908480	1830	1830	1830	1830	0
62	20231214	183800	29908480	1830	1830	1830	1830	3967
63	20231214	183700	29908480	1830	1830	1830	1830	0
64	20231214	183600	29908480	1830	1830	1830	1830	0
65	20231214	183500	29908480	1830	1830	1830	1830	0
66	20231214	183400	29908480	1830	1830	1830	1830	0
67	20231214	183300	29908480	1830	1830	1830	1830	0
68	20231214	183200	29908480	1830	1830	1830	1830	0
69	20231214	183100	29908480	1830	1830	1830	1830	0
70	20231214	183000	29908480	1830	1830	1830	1830	0
71	20231214	182900	29908480	1830	1830	1830	1830	0
72	20231214	182800	29908480	1830	1830	1830	1830	0
73	20231214	182700	29908480	1830	1830	1830	1830	0
74	20231214	182600	29908480	1830	1830	1830	1830	0
75	20231214	182500	29908480	1830	1830	1830	1830	0
76	20231214	182400	29908480	1830	1830	1830	1830	0
77	20231214	182300	29908480	1830	1830	1830	1830	0
78	20231214	182200	29908480	1830	1830	1830	1830	0
79	20231214	182100	29908480	1830	1830	1830	1830	0
80	20231214	182000	29908480	1830	1830	1830	1830	0
81	20231214	181900	29908480	1830	1830	1830	1830	0
82	20231214	181800	29908480	1830	1830	1830	1830	0
83	20231214	181700	29908480	1830	1830	1830	1830	0
84	20231214	181600	29908480	1830	1830	1830	1830	0
85	20231214	181500	29908480	1830	1830	1830	1830	0
86	20231214	181400	29908480	1830	1830	1830	1830	0
87	20231214	181300	29908480	1830	1830	1830	1830	0
88	20231214	181200	29908480	1830	1830	1830	1830	0
89	20231214	181100	29908480	1830	1830	1830	1830	0
90	20231214	181000	29908480	1830	1830	1830	1830	0
91	20231214	180900	29908480	1830	1830	1830	1830	0
92	20231214	180800	29908480	1830	1830	1830	1830	3967
93	20231214	180700	29908480	1830	1830	1830	1830	0
94	20231214	180600	29908480	1830	1830	1830	1830	0
95	20231214	180500	29908480	1830	1830	1830	1830	0
96	20231214	180400	29908480	1830	1830	1830	1830	0
97	20231214	180300	29908480	1830	1830	1830	1830	0
98	20231214	180200	29908480	1830	1830	1830	1830	0
99	20231214	180100	29908480	1830	1830	1830	1830	0
100	20231214	180000	29908480	1830	1830	1830	1830	0
101	20231214	175900	29908480	1830	1830	1830	1830	0
102	20231214	175800	29908480	1830	1830	1830	1830	0
103	20231214	175700	29908480	1830	1830	1830	1830	0
104	20231214	175600	29908480	1830	1830	1830	1830	0
105	20231214	175500	29908480	1830	1830	1830	1830	0
106	20231214	175400	29908480	1830	1830	1830	1830	0
107	20231214	175300	29908480	1830	1830	1830	1830	0
108	20231214	175200	29908480	1830	1830	1830	1830	0
109	20231214	175100	29908480	1830	1830	1830	1830	0
110	20231214	175000	29908480	1830	1830	1830	1830	0
111	20231214	174900	29908480	1830	1830	1830	1830	0
112	20231214	174800	29908480	1830	1830	1830	1830	0
113	20231214	174700	29908480	1830	1830	1830	1830	0
114	20231214	174600	29908480	1830	1830	1830	1830	0
115	20231214	174500	29908480	1830	1830	1830	1830	0
116	20231214	174400	29908480	1830	1830	1830	1830	0
117	20231214	174300	29908480	1830	1830	1830	1830	0
118	20231214	174200	29908480	1830	1830	1830	1830	0
119	20231214	174100	29908480	1830	1830	1830	1830	0
120	20231214	174000	29908480	1830	1830	1830	1830	0
121	20231214	173900	29908480	1830	1830	1830	1830	0
122	20231214	173800	29908480	1830	1830	1830	1830	3967
123	20231214	173700	29908480	1830	1830	1830	1830	0
124	20231214	173600	29908480	1830	1830	1830	1830	0
125	20231214	173500	29908480	1830	1830	1830	1830	0
126	20231214	173400	29908480	1830	1830	1830	1830	0
127	20231214	173300	29908480	1830	1830	1830	1830	0
128	20231214	173200	29908480	1830	1830	1830	1830	0
129	20231214	173100	29908480	1830	1830	1830	1830	0
130	20231214	173000	29908480	1830	1830	1830	1830	0
131	20231214	172900	29908480	1830	1830	1830	1830	0
132	20231214	172800	29908480	1830	1830	1830	1830	0
133	20231214	172700	29908480	1830	1830	1830	1830	0
134	20231214	172600	29908480	1830	1830	1830	1830	0
135	20231214	172500	29908480	1830	1830	1830	1830	0
136	20231214	172400	29908480	1830	1830	1830	1830	0
137	20231214	172300	29908480	1830	1830	1830	1830	0
138	20231214	172200	29908480	1830	1830	1830	1830	0
139	20231214	172100	29908480	1830	1830	1830	1830	0
140	20231214	172000	29908480	1830	1830	1830	1830	0
141	20231214	171900	29908480	1830	1830	1830	1830	0
142	20231214	171800	29908480	1830	1830	1830	1830	0
143	20231214	171700	29908480	1830	1830	1830	1830	0
144	20231214	171600	29908480	1830	1830	1830	1830	0
145	20231214	171500	29908480	1830	1830	1830	1830	0
146	20231214	171400	29908480	1830	1830	1830	1830	0
147	20231214	171300	29908480	1830	1830	1830	1830	0
148	20231214	171200	29908480	1830	1830	1830	1830	0
149	20231214	171100	29908480	1830	1830	1830	1830	0
150	20231214	171000	29908480	1830	1830	1830	1830	0
151	20231214	170900	29908480	1830	1830	1830	1830	0
152	20231214	170800	29908480	1830	1830	1830	1830	3967
153	20231214	170700	29908480	1830	1830	1830	1830	0
154	20231214	170600	29908480	1830	1830	1830	1830	0
155	20231214	170500	29908480	1830	1830	1830	1830	0
156	20231214	170400	29908480	1830	1830	1830	1830	0
157	20231214	170300	29908480	1830	1830	1830	1830	0
158	20231214	170200	29908480	1830	1830	1830	1830	0
159	20231214	170100	29908480	1830	1830	1830	1830	0
160	20231214	170000	29908480	1830	1830	1830	1830	0
161	20231214	165900	29908480	1830	1830	1830	1830	0
162	20231214	165800	29908480	1830	1830	1830	1830	0
163	20231214	165700	29908480	1830	1830	1830	1830	0
164	20231214	165600	29908480	1830	1830	1830	1830	0
165	20231214	165500	29908480	1830	1830	1830	1830	0
166	20231214	165400	29908480	1830	1830	1830	1830	0
167	20231214	165300	29908480	1830	1830	1830	1830	0
168	20231214	165200	29908480	1830	1830	1830	1830	0
169	20231214	165100	29908480	1830	1830	1830	1830	0
170	20231214	165000	29908480	1830	1830	1830	1830	0
171	20231214	164900	29908480	1830	1830	1830	1830	0
172	20231214	164800	29908480	1830	1830	1830	1830	0
173	20231214	164700	29908480	1830	1830	1830	1830	0
174	20231214	164600	29908480	1830	1830	1830	1830	0
175	20231214	164500	29908480	1830	1830	1830	1830	0
176	20231214	164400	29908480	1830	1830	1830	1830	0
177	20231214	164300	29908480	1830	1830	1830	1830	0
178	20231214	164200	29908480	1830	1830	1830	1830	0
179	20231214	164100	29908480	1830	1830	1830	1830	0
180	20231214	164000	29908480	1830	1830	1830	1830	0
181	20231214	163900	29908480	1830	1830	1830	1830	0
182	20231214	163800	29908480	1830	1830	1830	1830	3967
183	20231214	163700	29908480	1830	1830	1830	1830	0
184	20231214	163600	29908480	1830	1830	1830	1830	0
185	20231214	163500	29908480	1830	1830	1830	1830	0
186	20231214	163400	29908480	1830	1830	1830	1830	0
187	20231214	163300	29908480	1830	1830	1830	1830	0
188	20231214	163200	29908480	1830	1830	1830	1830	0
189	20231214	163100	29908480	1830	1830	1830	1830	0
190	20231214	163000	29908480	1830	1830	1830	1830	0
191	20231214	162900	29908480	1830	1830	1830	1830	0
192	20231214	162800	29908480	1830	1830	1830	1830	0
193	20231214	162700	29908480	1830	1830	1830	1830	0
194	20231214	162600	29908480	1830	1830	1830	1830	0
195	20231214	162500	29908480	1830	1830	1830	1830	0
196	20231214	162400	29908480	1830	1830	1830	1830	0
197	20231214	162300	29908480	1830	1830	1830	1830	0
198	20231214	162200	29908480	1830	1830	1830	1830	0
199	20231214	162100	29908480	1830	1830	1830	1830	0
200	20231214	162000	29908480	1830	1830	1830	1830	0
201	20231214	161900	29908480	1830	1830	1830	1830	0
202	20231214	161800	29908480	1830	1830	1830	1830	0
203	20231214	161700	29908480	1830	1830	1830	1830	0
204	20231214	161600	29908480	1830	1830	1830	1830	0
205	20231214	161500	29908480	1830	1830	1830	1830	0
206	20231214	161400	29908480	1830	1830	1830	1830	0
207	20231214	161300	29908480	1830	1830	1830	1830	0
208	20231214	161200	29908480	1830	1830	1830	1830	0
209	20231214	161100	29908480	1830	1830	1830	1830	0
210	20231214	161000	29908480	1830	1830	1830	1830	0
211	20231214	160900	29908480	1830	1830	1830	1830	0
212	20231214	160800	29908480	1830	1830	1830	1830	3967
213	20231214	160700	29908480	1830	1830	1830	1830	0
214	20231214	160600	29908480	1830	1830	1830	1830	0
215	20231214	160500	29908480	1830	1830	1830	1830	0
216	20231214	160400	29908480	1830	1830	1830	1830	0
217	20231214	160300	29908480	1830	1830	1830	1830	0
218	20231214	160200	29908480	1830	1830	1830	1830	0
219	20231214	160100	29908480	1830	1830	1830	1830	0
220	20231214	160000	29908480	1830	1830	1830	1830	0
221	20231214	155900	29908480	1830	1830	1830	1830	0
222	20231214	155800	29908480	1830	1830	1830	1830	0
223	20231214	155700	29908480	1830	1830	1830	1830	0
224	20231214	155600	29908480	1830	1830	1830	1830	0
225	20231214	155500	29908480	1830	1830	1830	1830	0
226	20231214	155400	29908480	1830	1830	1830	1830	0
227	20231214	155300	29908480	1830	1830	1830	1830	0
228	20231214	155200	29908480	1830	1830	1830	1830	0
229	20231214	155100	29908480	1830	1830	1830	1830	0
230	20231214	155000	29908480	1830	1830	1830	1830	0
231	20231214	154900	29908480	1830	1830	1830	1830	0
232	20231214	154800	29908480	1830	1830	1830	1830	0
233	20231214	154700	29908480	1830	1830	1830	1830	0
234	20231214	154600	29908480	1830	1830	1830	1830	0
235	20231214	154500	29908480	1830	1830	1830	1830	0
236	20231214	154400	29908480	1830	1830	1830	1830	0
237	20231214	154300	29908480	1830	1830	1830	1830	0
238	20231214	154200	29908480	1830	1830	1830	1830	0
239	20231214	154100	29908480	1830	1830	1830	1830	0
240	20231214	154000	29908480	1830	1830	1830	1830	0
241	20231214	153900	29908480	1830	1830	1830	1830	0
242	20231214	153800	29908480	1830	1830	1830	1830	3967
243	20231214	153700	29908480	1830	1830	1830	1830	0
244	20231214	153600	29908480	1830	1830	1830	1830	0
245	20231214	153500	29908480	1830	1830	1830	1830	0
246	20231214	153400	29908480	1830	1830	1830	1830	0
247	20231214	153300	29908480	1830	1830	1830	1830	0
248	20231214	153200	29908480	1830	1830	1830	1830	0
249	20231214	153100	29908480	1830	1830	1830	1830	0
250	20231214	153000	29908480	1830	1830	1830	1830	3967
251	20231214	152900	22648870	1849	1849	1849	1849	0
252	20231214	152800	22648870	1849	1849	1849	1849	0
253	20231214	152700	22648870	1849	1849	1849	1849	0
254	20231214	152600	22648870	1849	1849	1849	1849	0
255	20231214	152500	22648870	1849	1849	1849	1849	0
256	20231214	152400	22648870	1849	1849	1849	1849	0
257	20231214	152300	22648870	1849	1849	1849	1849	0
258	20231214	152200	22648870	1849	1849	1849	1849	0
259	20231214	152100	22648870	1849	1849	1849	1849	0
260	20231214	152000	22648870	1849	1849	1849	1849	0
261	20231214	151900	22648870	1849	1850	1880	1849	52
262	20231214	151800	22552641	1882	1871	1882	1849	845
263	20231214	151700	20979796	1844	1886	1895	1844	4866
264	20231214	151600	11998318	1914	1914	1914	1914	0
265	20231214	151500	11998318	1914	1914	1914	1914	0
266	20231214	151400	11998318	1914	1914	1914	1914	0
267	20231214	151300	11998318	1914	1914	1914	1914	0
268	20231214	151200	11998318	1914	1914	1914	1914	0
269	20231214	151100	11998318	1914	1914	1914	1914	0
270	20231214	151000	11998318	1914	1914	1914	1914	0
271	20231214	150900	11998318	1914	1914	1914	1914	0
272	20231214	150800	11998318	1914	1914	1914	1914	0
273	20231214	150700	11998318	1914	1914	1914	1914	0
274	20231214	150600	11998318	1914	1914	1914	1914	0
275	20231214	150500	11998318	1914	1914	1914	1914	0
276	20231214	150400	11998318	1914	1914	1914	1914	0
277	20231214	150300	11998318	1914	1914	1914	1914	0
278	20231214	150200	11998318	1914	1914	1914	1914	0
279	20231214	150100	11998318	1914	1914	1914	1914	0
280	20231214	150000	11998318	1914	1914	1914	1914	0
281	20231214	145900	11998318	1914	1914	1914	1914	0
282	20231214	145800	11998318	1914	1886	1914	1886	216
283	20231214	145700	11590914	1900	1900	1900	1900	0
284	20231214	145600	11590914	1900	1900	1900	1900	0
285	20231214	145500	11590914	1900	1900	1900	1900	0
286	20231214	145400	11590914	1900	1900	1900	1900	0
287	20231214	145300	11590914	1900	1900	1900	1900	0
288	20231214	145200	11590914	1900	1900	1900	1900	0
289	20231214	145100	11590914	1900	1900	1900	1900	0
290	20231214	145000	11590914	1900	1900	1900	1900	0
291	20231214	144900	11590914	1900	1878	1900	1878	1001
292	20231214	144800	9702400	1858	1858	1858	1858	0
293	20231214	144700	9702400	1858	1858	1858	1858	0
294	20231214	144600	9702400	1858	1858	1858	1858	53
295	20231214	144500	9603926	1858	1858	1858	1858	1
296	20231214	144400	9602068	1858	1858	1858	1858	0
297	20231214	144300	9602068	1858	1858	1858	1858	100
298	20231214	144200	9416268	1858	1858	1858	1858	3
299	20231214	144100	9410694	1860	1860	1860	1860	1
300	20231214	144000	9408834	1868	1868	1868	1868	0
301	20231214	143900	9408834	1868	1868	1868	1868	0
302	20231214	143800	9408834	1868	1868	1868	1868	0
303	20231214	143700	9408834	1868	1868	1868	1868	0
304	20231214	143600	9408834	1868	1868	1868	1868	1
305	20231214	143500	9406966	1868	1868	1868	1868	0
306	20231214	143400	9406966	1868	1868	1868	1868	0
307	20231214	143300	9406966	1868	1868	1868	1868	0
308	20231214	143200	9406966	1868	1868	1868	1868	1
309	20231214	143100	9405098	1867	1867	1867	1867	0
310	20231214	143000	9405098	1867	1867	1867	1867	0
311	20231214	142900	9405098	1867	1867	1867	1867	10
312	20231214	142800	9386428	1868	1868	1868	1868	1
313	20231214	142700	9384560	1869	1869	1869	1869	200
314	20231214	142600	9010760	1893	1893	1893	1893	0
315	20231214	142500	9010760	1893	1893	1893	1893	0
316	20231214	142400	9010760	1893	1893	1893	1893	0
317	20231214	142300	9010760	1893	1893	1893	1893	0
318	20231214	142200	9010760	1893	1893	1893	1893	0
319	20231214	142100	9010760	1893	1893	1893	1893	0
320	20231214	142000	9010760	1893	1893	1893	1893	0
321	20231214	141900	9010760	1893	1893	1893	1893	0
322	20231214	141800	9010760	1893	1893	1893	1893	0
323	20231214	141700	9010760	1893	1893	1893	1893	0
324	20231214	141600	9010760	1893	1893	1893	1893	1
325	20231214	141500	9008867	1857	1857	1857	1857	0
326	20231214	141400	9008867	1857	1857	1857	1857	0
327	20231214	141300	9008867	1857	1857	1857	1857	171
328	20231214	141200	8691320	1892	1892	1892	1892	0
329	20231214	141100	8691320	1892	1892	1892	1892	0
330	20231214	141000	8691320	1892	1892	1892	1892	0
331	20231214	140900	8691320	1892	1892	1892	1892	0
332	20231214	140800	8691320	1892	1892	1892	1892	0
333	20231214	140700	8691320	1892	1875	1892	1815	3995
334	20231214	140600	1328955	1893	1893	1893	1893	0
335	20231214	140500	1328955	1893	1893	1893	1893	0
336	20231214	140400	1328955	1893	1893	1893	1893	0
337	20231214	140300	1328955	1893	1893	1893	1893	0
338	20231214	140200	1328955	1893	1893	1893	1893	0
339	20231214	140100	1328955	1893	1893	1893	1893	0
340	20231214	140000	1328955	1893	1893	1893	1893	0
341	20231214	135900	1328955	1893	1893	1893	1893	0
342	20231214	135800	1328955	1893	1893	1893	1893	0
343	20231214	135700	1328955	1893	1893	1893	1893	0
344	20231214	135600	1328955	1893	1892	1893	1892	2
345	20231214	135500	1325170	1890	1890	1890	1890	0
346	20231214	135400	1325170	1890	1890	1890	1890	0
347	20231214	135300	1325170	1890	1890	1890	1890	0
348	20231214	135200	1325170	1890	1890	1890	1890	0
349	20231214	135100	1325170	1890	1890	1890	1890	0
350	20231214	135000	1325170	1890	1890	1890	1890	0
351	20231214	134900	1325170	1890	1890	1890	1890	0
352	20231214	134800	1325170	1890	1890	1890	1890	0
353	20231214	134700	1325170	1890	1890	1890	1890	0
354	20231214	134600	1325170	1890	1890	1890	1890	0
355	20231214	134500	1325170	1890	1890	1890	1890	0
356	20231214	134400	1325170	1890	1890	1890	1890	0
357	20231214	134300	1325170	1890	1887	1890	1887	2
358	20231214	134200	1321393	1889	1889	1889	1889	0
359	20231214	134100	1321393	1889	1889	1889	1889	0
360	20231214	134000	1321393	1889	1889	1889	1889	0
361	20231214	133900	1321393	1889	1889	1889	1889	0
362	20231214	133800	1321393	1889	1889	1889	1889	0
363	20231214	133700	1321393	1889	1889	1889	1889	0
364	20231214	133600	1321393	1889	1889	1889	1889	0
365	20231214	133500	1321393	1889	1889	1889	1889	0
366	20231214	133400	1321393	1889	1889	1889	1889	0
367	20231214	133300	1321393	1889	1888	1889	1888	23
368	20231214	133200	1277948	1889	1889	1889	1889	74
369	20231214	133100	1138162	1889	1889	1889	1889	0
370	20231214	133000	1138162	1889	1889	1889	1889	0
371	20231214	132900	1138162	1889	1889	1889	1889	0
372	20231214	132800	1138162	1889	1889	1889	1889	0
373	20231214	132700	1138162	1889	1889	1889	1889	0
374	20231214	132600	1138162	1889	1889	1889	1889	0
375	20231214	132500	1138162	1889	1889	1889	1889	0
376	20231214	132400	1138162	1889	1889	1889	1889	0
377	20231214	132300	1138162	1889	1889	1889	1889	0
378	20231214	132200	1138162	1889	1889	1889	1889	0
379	20231214	132100	1138162	1889	1889	1889	1889	0
380	20231214	132000	1138162	1889	1889	1889	1889	0
381	20231214	131900	1138162	1889	1889	1889	1889	0
382	20231214	131800	1138162	1889	1889	1889	1889	0
383	20231214	131700	1138162	1889	1889	1889	1889	0
384	20231214	131600	1138162	1889	1889	1889	1889	0
385	20231214	131500	1138162	1889	1889	1889	1889	0
386	20231214	131400	1138162	1889	1889	1889	1889	0
387	20231214	131300	1138162	1889	1889	1889	1889	0
388	20231214	131200	1138162	1889	1889	1889	1889	1
389	20231214	131100	1136273	1888	1888	1888	1888	0
390	20231214	131000	1136273	1888	1888	1888	1888	19
391	20231214	130900	1100401	1888	1888	1888	1888	0
392	20231214	130800	1100401	1888	1888	1888	1888	0
393	20231214	130700	1100401	1888	1888	1888	1888	0
394	20231214	130600	1100401	1888	1889	1889	1888	3
395	20231214	130500	1094735	1890	1890	1890	1890	0
396	20231214	130400	1094735	1890	1890	1890	1890	0
397	20231214	130300	1094735	1890	1890	1890	1890	0
398	20231214	130200	1094735	1890	1890	1890	1890	0
399	20231214	130100	1094735	1890	1890	1890	1890	0
400	20231214	130000	1094735	1890	1890	1890	1890	0
401	20231214	125900	1094735	1890	1890	1890	1890	0
402	20231214	125800	1094735	1890	1890	1890	1890	0
403	20231214	125700	1094735	1890	1890	1890	1890	0
404	20231214	125600	1094735	1890	1890	1890	1890	0
405	20231214	125500	1094735	1890	1890	1890	1890	0
406	20231214	125400	1094735	1890	1890	1890	1890	0
407	20231214	125300	1094735	1890	1875	1890	1873	171
408	20231214	125200	774333	1893	1893	1893	1893	0
409	20231214	125100	774333	1893	1893	1893	1893	0
410	20231214	125000	774333	1893	1893	1893	1893	0
411	20231214	124900	774333	1893	1893	1893	1893	0
412	20231214	124800	774333	1893	1893	1893	1893	0
413	20231214	124700	774333	1893	1893	1893	1893	0
414	20231214	124600	774333	1893	1893	1893	1893	0
415	20231214	124500	774333	1893	1893	1893	1893	0
416	20231214	124400	774333	1893	1893	1893	1893	0
417	20231214	124300	774333	1893	1893	1893	1893	0
418	20231214	124200	774333	1893	1893	1893	1893	0
419	20231214	124100	774333	1893	1893	1893	1893	0
420	20231214	124000	774333	1893	1893	1893	1893	0
421	20231214	123900	774333	1893	1893	1893	1893	0
422	20231214	123800	774333	1893	1893	1893	1893	0
423	20231214	123700	774333	1893	1893	1893	1893	0
424	20231214	123600	774333	1893	1893	1893	1893	0
425	20231214	123500	774333	1893	1893	1893	1893	0
426	20231214	123400	774333	1893	1893	1893	1893	0
427	20231214	123300	774333	1893	1893	1893	1893	0
428	20231214	123200	774333	1893	1893	1893	1893	50
429	20231214	123100	679683	1894	1894	1894	1894	0
430	20231214	123000	679683	1894	1894	1894	1894	0
431	20231214	122900	679683	1894	1894	1894	1894	0
432	20231214	122800	679683	1894	1894	1894	1894	0
433	20231214	122700	679683	1894	1894	1894	1894	0
434	20231214	122600	679683	1894	1894	1894	1894	0
435	20231214	122500	679683	1894	1894	1894	1894	0
436	20231214	122400	679683	1894	1894	1894	1894	0
437	20231214	122300	679683	1894	1894	1894	1894	0
438	20231214	122200	679683	1894	1894	1894	1894	0
439	20231214	122100	679683	1894	1894	1894	1894	0
440	20231214	122000	679683	1894	1894	1894	1894	0
441	20231214	121900	679683	1894	1894	1894	1894	0
442	20231214	121800	679683	1894	1894	1894	1894	0
443	20231214	121700	679683	1894	1894	1894	1894	0
444	20231214	121600	679683	1894	1894	1894	1894	0
445	20231214	121500	679683	1894	1894	1894	1894	0
446	20231214	121400	679683	1894	1894	1894	1894	0
447	20231214	121300	679683	1894	1894	1894	1894	0
448	20231214	121200	679683	1894	1894	1894	1894	0
449	20231214	121100	679683	1894	1894	1894	1894	0
450	20231214	121000	679683	1894	1894	1894	1894	0
451	20231214	120900	679683	1894	1894	1894	1894	0
452	20231214	120800	679683	1894	1894	1894	1894	0
453	20231214	120700	679683	1894	1894	1894	1894	0
454	20231214	120600	679683	1894	1894	1894	1894	0
455	20231214	120500	679683	1894	1894	1894	1894	0
456	20231214	120400	679683	1894	1894	1894	1894	0
457	20231214	120300	679683	1894	1894	1894	1894	0
458	20231214	120200	679683	1894	1894	1894	1894	0
459	20231214	120100	679683	1894	1894	1894	1894	0
460	20231214	120000	679683	1894	1894	1894	1894	0
461	20231214	115900	679683	1894	1894	1894	1894	0
462	20231214	115800	679683	1894	1894	1894	1894	0
463	20231214	115700	679683	1894	1894	1894	1894	0
464	20231214	115600	679683	1894	1894	1894	1894	0
465	20231214	115500	679683	1894	1894	1894	1894	0
466	20231214	115400	679683	1894	1894	1894	1894	0
467	20231214	115300	679683	1894	1894	1894	1894	0
468	20231214	115200	679683	1894	1894	1894	1894	0
469	20231214	115100	679683	1894	1912	1912	1873	54
470	20231214	115000	578223	1906	1899	1906	1899	10
471	20231214	114900	559181	1899	1899	1899	1899	0
472	20231214	114800	559181	1899	1899	1899	1899	0
473	20231214	114700	559181	1899	1899	1899	1899	1
474	20231214	114600	557282	1872	1872	1872	1872	0
475	20231214	114500	557282	1872	1872	1872	1872	0
476	20231214	114400	557282	1872	1872	1872	1872	0
477	20231214	114300	557282	1872	1872	1872	1872	0
478	20231214	114200	557282	1872	1872	1872	1872	0
479	20231214	114100	557282	1872	1872	1872	1872	1
480	20231214	114000	555410	1906	1906	1906	1906	0
481	20231214	113900	555410	1906	1906	1906	1906	0
482	20231214	113800	555410	1906	1906	1906	1906	1
483	20231214	113700	553504	1879	1880	1880	1874	58
484	20231214	113600	444791	1915	1915	1915	1915	0
485	20231214	113500	444791	1915	1915	1915	1915	0
486	20231214	113400	444791	1915	1915	1915	1915	0
487	20231214	113300	444791	1915	1915	1915	1915	0
488	20231214	113200	444791	1915	1915	1915	1915	0
489	20231214	113100	444791	1915	1915	1915	1915	0
490	20231214	113000	444791	1915	1915	1915	1915	0
491	20231214	112900	444791	1915	1915	1915	1915	0
492	20231214	112800	444791	1915	1915	1915	1915	0
493	20231214	112700	444791	1915	1915	1915	1915	0
494	20231214	112600	444791	1915	1915	1915	1915	0
495	20231214	112500	444791	1915	1915	1915	1915	0
496	20231214	112400	444791	1915	1915	1915	1915	0
497	20231214	112300	444791	1915	1915	1915	1915	0
498	20231214	112200	444791	1915	1915	1915	1915	0
499	20231214	112100	444791	1915	1915	1915	1915	0
500	20231214	112000	444791	1915	1915	1915	1915	0
501	20231214	111900	444791	1915	1915	1915	1915	0
502	20231214	111800	444791	1915	1915	1915	1915	0
503	20231214	111700	444791	1915	1915	1915	1915	0
504	20231214	111600	444791	1915	1915	1915	1915	0
505	20231214	111500	444791	1915	1915	1915	1915	0
506	20231214	111400	444791	1915	1915	1915	1915	0
507	20231214	111300	444791	1915	1915	1915	1915	0
508	20231214	111200	444791	1915	1915	1915	1915	0
509	20231214	111100	444791	1915	1915	1915	1915	0
510	20231214	111000	444791	1915	1915	1915	1915	0
511	20231214	110900	444791	1915	1915	1915	1915	0
512	20231214	110800	444791	1915	1915	1915	1915	0
513	20231214	110700	444791	1915	1915	1915	1915	0
514	20231214	110600	444791	1915	1915	1915	1915	0
515	20231214	110500	444791	1915	1915	1915	1915	0
516	20231214	110400	444791	1915	1915	1915	1915	0
517	20231214	110300	444791	1915	1915	1915	1915	0
518	20231214	110200	444791	1915	1915	1915	1915	0
519	20231214	110100	444791	1915	1915	1915	1915	1
520	20231214	110000	442876	1872	1879	1879	1872	120
521	20231214	105900	218016	1930	1930	1930	1930	0
522	20231214	105800	218016	1930	1930	1930	1930	0
523	20231214	105700	218016	1930	1930	1930	1930	0
524	20231214	105600	218016	1930	1930	1930	1930	0
525	20231214	105500	218016	1930	1930	1930	1930	0
526	20231214	105400	218016	1930	1930	1930	1930	0
527	20231214	105300	218016	1930	1930	1930	1930	0
528	20231214	105200	218016	1930	1930	1930	1930	0
529	20231214	105100	218016	1930	1930	1930	1930	0
530	20231214	105000	218016	1930	1930	1930	1930	0
531	20231214	104900	218016	1930	1930	1930	1930	0
532	20231214	104800	218016	1930	1930	1930	1930	0
533	20231214	104700	218016	1930	1930	1930	1930	0
534	20231214	104600	218016	1930	1930	1930	1930	0
535	20231214	104500	218016	1930	1930	1930	1930	0
536	20231214	104400	218016	1930	1930	1930	1930	0
537	20231214	104300	218016	1930	1930	1930	1930	0
538	20231214	104200	218016	1930	1930	1930	1930	0
539	20231214	104100	218016	1930	1930	1930	1930	0
540	20231214	104000	218016	1930	1930	1930	1930	0
541	20231214	103900	218016	1930	1930	1930	1930	0
542	20231214	103800	218016	1930	1930	1930	1930	0
543	20231214	103700	218016	1930	1930	1930	1930	0
544	20231214	103600	218016	1930	1930	1930	1930	0
545	20231214	103500	218016	1930	1930	1930	1930	0
546	20231214	103400	218016	1930	1930	1930	1930	0
547	20231214	103300	218016	1930	1930	1930	1930	0
548	20231214	103200	218016	1930	1930	1930	1930	0
549	20231214	103100	218016	1930	1930	1930	1930	0
550	20231214	103000	218016	1930	1930	1930	1930	0
551	20231214	102900	218016	1930	1930	1930	1930	0
552	20231214	102800	218016	1930	1930	1930	1930	0
553	20231214	102700	218016	1930	1930	1930	1930	0
554	20231214	102600	218016	1930	1930	1930	1930	0
555	20231214	102500	218016	1930	1930	1930	1930	0
556	20231214	102400	218016	1930	1930	1930	1930	0
557	20231214	102300	218016	1930	1930	1930	1930	0
558	20231214	102200	218016	1930	1930	1930	1930	0
559	20231214	102100	218016	1930	1930	1930	1930	0
560	20231214	102000	218016	1930	1930	1930	1930	0
561	20231214	101900	218016	1930	1930	1930	1930	0
562	20231214	101800	218016	1930	1930	1930	1930	0
563	20231214	101700	218016	1930	1930	1930	1930	0
564	20231214	101600	218016	1930	1930	1930	1930	0
565	20231214	101500	218016	1930	1930	1930	1930	0
566	20231214	101400	218016	1930	1930	1930	1930	0
567	20231214	101300	218016	1930	1930	1930	1930	0
568	20231214	101200	218016	1930	1930	1930	1930	0
569	20231214	101100	218016	1930	1930	1930	1930	0
570	20231214	101000	218016	1930	1930	1930	1930	0
571	20231214	100900	218016	1930	1930	1930	1930	0
572	20231214	100800	218016	1930	1930	1930	1930	0
573	20231214	100700	218016	1930	1930	1930	1930	0
574	20231214	100600	218016	1930	1930	1930	1930	0
575	20231214	100500	218016	1930	1930	1930	1930	0
576	20231214	100400	218016	1930	1930	1930	1930	0
577	20231214	100300	218016	1930	1930	1930	1930	0
578	20231214	100200	218016	1930	1930	1930	1930	0
579	20231214	100100	218016	1930	1930	1930	1930	0
580	20231214	100000	218016	1930	1930	1930	1930	0
581	20231214	095900	218016	1930	1930	1930	1930	0
582	20231214	095800	218016	1930	1930	1930	1930	0
583	20231214	095700	218016	1930	1930	1930	1930	0
584	20231214	095600	218016	1930	1930	1930	1930	0
585	20231214	095500	218016	1930	1930	1930	1930	0
586	20231214	095400	218016	1930	1930	1930	1930	0
587	20231214	095300	218016	1930	1930	1930	1930	0
588	20231214	095200	218016	1930	1930	1930	1930	0
589	20231214	095100	218016	1930	1930	1930	1930	0
590	20231214	095000	218016	1930	1930	1930	1930	0
591	20231214	094900	218016	1930	1930	1930	1930	0
592	20231214	094800	218016	1930	1930	1930	1930	0
593	20231214	094700	218016	1930	1930	1930	1930	0
594	20231214	094600	218016	1930	1930	1930	1930	0
595	20231214	094500	218016	1930	1930	1930	1930	0
596	20231214	094400	218016	1930	1930	1930	1930	0
597	20231214	094300	218016	1930	1930	1930	1930	0
598	20231214	094200	218016	1930	1930	1930	1930	0
599	20231214	094100	218016	1930	1930	1930	1930	0
600	20231214	094000	218016	1930	1930	1930	1930	0
601	20231214	093900	218016	1930	1930	1930	1930	0
602	20231214	093800	218016	1930	1930	1930	1930	0
603	20231214	093700	218016	1930	1930	1930	1930	10
604	20231214	093600	198716	1929	1929	1929	1929	0
605	20231214	093500	198716	1929	1929	1929	1929	0
606	20231214	093400	198716	1929	1929	1929	1929	3
607	20231214	093300	192929	1929	1929	1929	1929	0
608	20231214	093200	192929	1929	1929	1929	1929	0
609	20231214	093100	192929	1929	1929	1929	1929	0
610	20231214	093000	192929	1929	1929	1929	1929	0
611	20231214	092900	192929	1929	1929	1929	1929	0
612	20231214	092800	192929	1929	1929	1929	1929	0
613	20231214	092700	192929	1929	1929	1929	1929	0
614	20231214	092600	192929	1929	1929	1929	1929	0
615	20231214	092500	192929	1929	1929	1929	1929	0
616	20231214	092400	192929	1929	1929	1929	1929	0
617	20231214	092300	192929	1929	1929	1929	1929	1
618	20231214	092200	191000	1910	1910	1910	1910	0
619	20231214	092100	191000	1910	1910	1910	1910	0
620	20231214	092000	191000	1910	1910	1910	1910	0
621	20231214	091900	191000	1910	1910	1910	1910	100
622	20231214	091800	0	1901	1901	1901	1901	0
623	20231214	091700	0	1901	1901	1901	1901	0
624	20231214	091600	0	1901	1901	1901	1901	0
625	20231214	091500	0	1901	1901	1901	1901	0
626	20231214	091400	0	1901	1901	1901	1901	0
627	20231214	091300	0	1901	1901	1901	1901	0
628	20231214	091200	0	1901	1901	1901	1901	0
629	20231214	091100	0	1901	1901	1901	1901	0
630	20231214	091000	0	1901	1901	1901	1901	0
631	20231214	090900	0	1901	1901	1901	1901	0
632	20231214	090800	0	1901	1901	1901	1901	0
633	20231214	090700	0	1901	1901	1901	1901	0
634	20231214	090600	0	1901	1901	1901	1901	0
635	20231214	090500	0	1901	1901	1901	1901	0
636	20231214	090400	0	1901	1901	1901	1901	0
637	20231214	090300	0	1901	1901	1901	1901	0
638	20231214	090200	0	1901	1901	1901	1901	0
639	20231214	090100	0	1901	1901	1901	1901	0
640	20231214	090000	0	1901	1901	1901	1901	0