KissMeData/064090/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193800	12714364	1891	1891	1891	1891	501
3	20231220	193700	12714364	1891	1891	1891	1891	0
4	20231220	193600	12714364	1891	1891	1891	1891	0
5	20231220	193500	12714364	1891	1891	1891	1891	0
6	20231220	193400	12714364	1891	1891	1891	1891	0
7	20231220	193300	12714364	1891	1891	1891	1891	0
8	20231220	193200	12714364	1891	1891	1891	1891	0
9	20231220	193100	12714364	1891	1891	1891	1891	0
10	20231220	193000	12714364	1891	1891	1891	1891	0
11	20231220	192900	12714364	1891	1891	1891	1891	0
12	20231220	192800	12714364	1891	1891	1891	1891	0
13	20231220	192700	12714364	1891	1891	1891	1891	0
14	20231220	192600	12714364	1891	1891	1891	1891	0
15	20231220	192500	12714364	1891	1891	1891	1891	0
16	20231220	192400	12714364	1891	1891	1891	1891	0
17	20231220	192300	12714364	1891	1891	1891	1891	0
18	20231220	192200	12714364	1891	1891	1891	1891	0
19	20231220	192100	12714364	1891	1891	1891	1891	0
20	20231220	192000	12714364	1891	1891	1891	1891	0
21	20231220	191900	12714364	1891	1891	1891	1891	0
22	20231220	191800	12714364	1891	1891	1891	1891	0
23	20231220	191700	12714364	1891	1891	1891	1891	0
24	20231220	191600	12714364	1891	1891	1891	1891	0
25	20231220	191500	12714364	1891	1891	1891	1891	0
26	20231220	191400	12714364	1891	1891	1891	1891	0
27	20231220	191300	12714364	1891	1891	1891	1891	0
28	20231220	191200	12714364	1891	1891	1891	1891	0
29	20231220	191100	12714364	1891	1891	1891	1891	0
30	20231220	191000	12714364	1891	1891	1891	1891	0
31	20231220	190900	12714364	1891	1891	1891	1891	0
32	20231220	190800	12714364	1891	1891	1891	1891	501
33	20231220	190700	12714364	1891	1891	1891	1891	0
34	20231220	190600	12714364	1891	1891	1891	1891	0
35	20231220	190500	12714364	1891	1891	1891	1891	0
36	20231220	190400	12714364	1891	1891	1891	1891	0
37	20231220	190300	12714364	1891	1891	1891	1891	0
38	20231220	190200	12714364	1891	1891	1891	1891	0
39	20231220	190100	12714364	1891	1891	1891	1891	0
40	20231220	190000	12714364	1891	1891	1891	1891	0
41	20231220	185900	12714364	1891	1891	1891	1891	0
42	20231220	185800	12714364	1891	1891	1891	1891	0
43	20231220	185700	12714364	1891	1891	1891	1891	0
44	20231220	185600	12714364	1891	1891	1891	1891	0
45	20231220	185500	12714364	1891	1891	1891	1891	0
46	20231220	185400	12714364	1891	1891	1891	1891	0
47	20231220	185300	12714364	1891	1891	1891	1891	0
48	20231220	185200	12714364	1891	1891	1891	1891	0
49	20231220	185100	12714364	1891	1891	1891	1891	0
50	20231220	185000	12714364	1891	1891	1891	1891	0
51	20231220	184900	12714364	1891	1891	1891	1891	0
52	20231220	184800	12714364	1891	1891	1891	1891	0
53	20231220	184700	12714364	1891	1891	1891	1891	0
54	20231220	184600	12714364	1891	1891	1891	1891	0
55	20231220	184500	12714364	1891	1891	1891	1891	0
56	20231220	184400	12714364	1891	1891	1891	1891	0
57	20231220	184300	12714364	1891	1891	1891	1891	0
58	20231220	184200	12714364	1891	1891	1891	1891	0
59	20231220	184100	12714364	1891	1891	1891	1891	0
60	20231220	184000	12714364	1891	1891	1891	1891	0
61	20231220	183900	12714364	1891	1891	1891	1891	0
62	20231220	183800	12714364	1891	1891	1891	1891	501
63	20231220	183700	12714364	1891	1891	1891	1891	0
64	20231220	183600	12714364	1891	1891	1891	1891	0
65	20231220	183500	12714364	1891	1891	1891	1891	0
66	20231220	183400	12714364	1891	1891	1891	1891	0
67	20231220	183300	12714364	1891	1891	1891	1891	0
68	20231220	183200	12714364	1891	1891	1891	1891	0
69	20231220	183100	12714364	1891	1891	1891	1891	0
70	20231220	183000	12714364	1891	1891	1891	1891	0
71	20231220	182900	12714364	1891	1891	1891	1891	0
72	20231220	182800	12714364	1891	1891	1891	1891	0
73	20231220	182700	12714364	1891	1891	1891	1891	0
74	20231220	182600	12714364	1891	1891	1891	1891	0
75	20231220	182500	12714364	1891	1891	1891	1891	0
76	20231220	182400	12714364	1891	1891	1891	1891	0
77	20231220	182300	12714364	1891	1891	1891	1891	0
78	20231220	182200	12714364	1891	1891	1891	1891	0
79	20231220	182100	12714364	1891	1891	1891	1891	0
80	20231220	182000	12714364	1891	1891	1891	1891	0
81	20231220	181900	12714364	1891	1891	1891	1891	0
82	20231220	181800	12714364	1891	1891	1891	1891	0
83	20231220	181700	12714364	1891	1891	1891	1891	0
84	20231220	181600	12714364	1891	1891	1891	1891	0
85	20231220	181500	12714364	1891	1891	1891	1891	0
86	20231220	181400	12714364	1891	1891	1891	1891	0
87	20231220	181300	12714364	1891	1891	1891	1891	0
88	20231220	181200	12714364	1891	1891	1891	1891	0
89	20231220	181100	12714364	1891	1891	1891	1891	0
90	20231220	181000	12714364	1891	1891	1891	1891	0
91	20231220	180900	12714364	1891	1891	1891	1891	0
92	20231220	180800	12714364	1891	1891	1891	1891	501
93	20231220	180700	12714364	1891	1891	1891	1891	0
94	20231220	180600	12714364	1891	1891	1891	1891	0
95	20231220	180500	12714364	1891	1891	1891	1891	0
96	20231220	180400	12714364	1891	1891	1891	1891	0
97	20231220	180300	12714364	1891	1891	1891	1891	0
98	20231220	180200	12714364	1891	1891	1891	1891	0
99	20231220	180100	12714364	1891	1891	1891	1891	0
100	20231220	180000	12714364	1891	1891	1891	1891	0
101	20231220	175900	12714364	1891	1891	1891	1891	0
102	20231220	175800	12714364	1891	1891	1891	1891	0
103	20231220	175700	12714364	1891	1891	1891	1891	0
104	20231220	175600	12714364	1891	1891	1891	1891	0
105	20231220	175500	12714364	1891	1891	1891	1891	0
106	20231220	175400	12714364	1891	1891	1891	1891	0
107	20231220	175300	12714364	1891	1891	1891	1891	0
108	20231220	175200	12714364	1891	1891	1891	1891	0
109	20231220	175100	12714364	1891	1891	1891	1891	0
110	20231220	175000	12714364	1891	1891	1891	1891	0
111	20231220	174900	12714364	1891	1891	1891	1891	0
112	20231220	174800	12714364	1891	1891	1891	1891	0
113	20231220	174700	12714364	1891	1891	1891	1891	0
114	20231220	174600	12714364	1891	1891	1891	1891	0
115	20231220	174500	12714364	1891	1891	1891	1891	0
116	20231220	174400	12714364	1891	1891	1891	1891	0
117	20231220	174300	12714364	1891	1891	1891	1891	0
118	20231220	174200	12714364	1891	1891	1891	1891	0
119	20231220	174100	12714364	1891	1891	1891	1891	0
120	20231220	174000	12714364	1891	1891	1891	1891	0
121	20231220	173900	12714364	1891	1891	1891	1891	0
122	20231220	173800	12714364	1891	1891	1891	1891	501
123	20231220	173700	12714364	1891	1891	1891	1891	0
124	20231220	173600	12714364	1891	1891	1891	1891	0
125	20231220	173500	12714364	1891	1891	1891	1891	0
126	20231220	173400	12714364	1891	1891	1891	1891	0
127	20231220	173300	12714364	1891	1891	1891	1891	0
128	20231220	173200	12714364	1891	1891	1891	1891	0
129	20231220	173100	12714364	1891	1891	1891	1891	0
130	20231220	173000	12714364	1891	1891	1891	1891	0
131	20231220	172900	12714364	1891	1891	1891	1891	0
132	20231220	172800	12714364	1891	1891	1891	1891	0
133	20231220	172700	12714364	1891	1891	1891	1891	0
134	20231220	172600	12714364	1891	1891	1891	1891	0
135	20231220	172500	12714364	1891	1891	1891	1891	0
136	20231220	172400	12714364	1891	1891	1891	1891	0
137	20231220	172300	12714364	1891	1891	1891	1891	0
138	20231220	172200	12714364	1891	1891	1891	1891	0
139	20231220	172100	12714364	1891	1891	1891	1891	0
140	20231220	172000	12714364	1891	1891	1891	1891	0
141	20231220	171900	12714364	1891	1891	1891	1891	0
142	20231220	171800	12714364	1891	1891	1891	1891	0
143	20231220	171700	12714364	1891	1891	1891	1891	0
144	20231220	171600	12714364	1891	1891	1891	1891	0
145	20231220	171500	12714364	1891	1891	1891	1891	0
146	20231220	171400	12714364	1891	1891	1891	1891	0
147	20231220	171300	12714364	1891	1891	1891	1891	0
148	20231220	171200	12714364	1891	1891	1891	1891	0
149	20231220	171100	12714364	1891	1891	1891	1891	0
150	20231220	171000	12714364	1891	1891	1891	1891	0
151	20231220	170900	12714364	1891	1891	1891	1891	0
152	20231220	170800	12714364	1891	1891	1891	1891	501
153	20231220	170700	12714364	1891	1891	1891	1891	0
154	20231220	170600	12714364	1891	1891	1891	1891	0
155	20231220	170500	12714364	1891	1891	1891	1891	0
156	20231220	170400	12714364	1891	1891	1891	1891	0
157	20231220	170300	12714364	1891	1891	1891	1891	0
158	20231220	170200	12714364	1891	1891	1891	1891	0
159	20231220	170100	12714364	1891	1891	1891	1891	0
160	20231220	170000	12714364	1891	1891	1891	1891	0
161	20231220	165900	12714364	1891	1891	1891	1891	0
162	20231220	165800	12714364	1891	1891	1891	1891	0
163	20231220	165700	12714364	1891	1891	1891	1891	0
164	20231220	165600	12714364	1891	1891	1891	1891	0
165	20231220	165500	12714364	1891	1891	1891	1891	0
166	20231220	165400	12714364	1891	1891	1891	1891	0
167	20231220	165300	12714364	1891	1891	1891	1891	0
168	20231220	165200	12714364	1891	1891	1891	1891	0
169	20231220	165100	12714364	1891	1891	1891	1891	0
170	20231220	165000	12714364	1891	1891	1891	1891	0
171	20231220	164900	12714364	1891	1891	1891	1891	0
172	20231220	164800	12714364	1891	1891	1891	1891	0
173	20231220	164700	12714364	1891	1891	1891	1891	0
174	20231220	164600	12714364	1891	1891	1891	1891	0
175	20231220	164500	12714364	1891	1891	1891	1891	0
176	20231220	164400	12714364	1891	1891	1891	1891	0
177	20231220	164300	12714364	1891	1891	1891	1891	0
178	20231220	164200	12714364	1891	1891	1891	1891	0
179	20231220	164100	12714364	1891	1891	1891	1891	0
180	20231220	164000	12714364	1891	1891	1891	1891	0
181	20231220	163900	12714364	1891	1891	1891	1891	0
182	20231220	163800	12714364	1891	1891	1891	1891	501
183	20231220	163700	12714364	1891	1891	1891	1891	0
184	20231220	163600	12714364	1891	1891	1891	1891	0
185	20231220	163500	12714364	1891	1891	1891	1891	0
186	20231220	163400	12714364	1891	1891	1891	1891	0
187	20231220	163300	12714364	1891	1891	1891	1891	0
188	20231220	163200	12714364	1891	1891	1891	1891	0
189	20231220	163100	12714364	1891	1891	1891	1891	0
190	20231220	163000	12714364	1891	1891	1891	1891	0
191	20231220	162900	12714364	1891	1891	1891	1891	0
192	20231220	162800	12714364	1891	1891	1891	1891	0
193	20231220	162700	12714364	1891	1891	1891	1891	0
194	20231220	162600	12714364	1891	1891	1891	1891	0
195	20231220	162500	12714364	1891	1891	1891	1891	0
196	20231220	162400	12714364	1891	1891	1891	1891	0
197	20231220	162300	12714364	1891	1891	1891	1891	0
198	20231220	162200	12714364	1891	1891	1891	1891	0
199	20231220	162100	12714364	1891	1891	1891	1891	0
200	20231220	162000	12714364	1891	1891	1891	1891	0
201	20231220	161900	12714364	1891	1891	1891	1891	0
202	20231220	161800	12714364	1891	1891	1891	1891	0
203	20231220	161700	12714364	1891	1891	1891	1891	0
204	20231220	161600	12714364	1891	1891	1891	1891	0
205	20231220	161500	12714364	1891	1891	1891	1891	0
206	20231220	161400	12714364	1891	1891	1891	1891	0
207	20231220	161300	12714364	1891	1891	1891	1891	0
208	20231220	161200	12714364	1891	1891	1891	1891	0
209	20231220	161100	12714364	1891	1891	1891	1891	0
210	20231220	161000	12714364	1891	1891	1891	1891	0
211	20231220	160900	12714364	1891	1891	1891	1891	0
212	20231220	160800	12714364	1891	1891	1891	1891	501
213	20231220	160700	12714364	1891	1891	1891	1891	0
214	20231220	160600	12714364	1891	1891	1891	1891	0
215	20231220	160500	12714364	1891	1891	1891	1891	0
216	20231220	160400	12714364	1891	1891	1891	1891	0
217	20231220	160300	12714364	1891	1891	1891	1891	0
218	20231220	160200	12714364	1891	1891	1891	1891	0
219	20231220	160100	12714364	1891	1891	1891	1891	0
220	20231220	160000	12714364	1891	1891	1891	1891	0
221	20231220	155900	12714364	1891	1891	1891	1891	0
222	20231220	155800	12714364	1891	1891	1891	1891	0
223	20231220	155700	12714364	1891	1891	1891	1891	0
224	20231220	155600	12714364	1891	1891	1891	1891	0
225	20231220	155500	12714364	1891	1891	1891	1891	0
226	20231220	155400	12714364	1891	1891	1891	1891	0
227	20231220	155300	12714364	1891	1891	1891	1891	0
228	20231220	155200	12714364	1891	1891	1891	1891	0
229	20231220	155100	12714364	1891	1891	1891	1891	0
230	20231220	155000	12714364	1891	1891	1891	1891	0
231	20231220	154900	12714364	1891	1891	1891	1891	0
232	20231220	154800	12714364	1891	1891	1891	1891	0
233	20231220	154700	12714364	1891	1891	1891	1891	0
234	20231220	154600	12714364	1891	1891	1891	1891	0
235	20231220	154500	12714364	1891	1891	1891	1891	0
236	20231220	154400	12714364	1891	1891	1891	1891	0
237	20231220	154300	12714364	1891	1891	1891	1891	0
238	20231220	154200	12714364	1891	1891	1891	1891	0
239	20231220	154100	12714364	1891	1891	1891	1891	0
240	20231220	154000	12714364	1891	1891	1891	1891	0
241	20231220	153900	12714364	1891	1891	1891	1891	0
242	20231220	153800	12714364	1891	1891	1891	1891	501
243	20231220	153700	12714364	1891	1891	1891	1891	0
244	20231220	153600	12714364	1891	1891	1891	1891	0
245	20231220	153500	12714364	1891	1891	1891	1891	0
246	20231220	153400	12714364	1891	1891	1891	1891	0
247	20231220	153300	12714364	1891	1891	1891	1891	0
248	20231220	153200	12714364	1891	1891	1891	1891	0
249	20231220	153100	12714364	1891	1891	1891	1891	0
250	20231220	153000	12714364	1891	1891	1891	1891	501
251	20231220	152900	11766973	1891	1891	1891	1891	0
252	20231220	152800	11766973	1891	1891	1891	1891	0
253	20231220	152700	11766973	1891	1891	1891	1891	0
254	20231220	152600	11766973	1891	1891	1891	1891	0
255	20231220	152500	11766973	1891	1891	1891	1891	0
256	20231220	152400	11766973	1891	1891	1891	1891	0
257	20231220	152300	11766973	1891	1891	1891	1891	0
258	20231220	152200	11766973	1891	1891	1891	1891	0
259	20231220	152100	11766973	1891	1891	1891	1891	0
260	20231220	152000	11766973	1891	1891	1891	1891	0
261	20231220	151900	11766973	1891	1891	1891	1891	0
262	20231220	151800	11766973	1891	1891	1891	1891	0
263	20231220	151700	11766973	1891	1891	1891	1891	0
264	20231220	151600	11766973	1891	1891	1891	1891	0
265	20231220	151500	11766973	1891	1891	1891	1891	0
266	20231220	151400	11766973	1891	1890	1891	1890	28
267	20231220	151300	11714052	1890	1890	1890	1890	12
268	20231220	151200	11691372	1890	1890	1890	1890	0
269	20231220	151100	11691372	1890	1890	1890	1890	0
270	20231220	151000	11691372	1890	1890	1890	1890	0
271	20231220	150900	11691372	1890	1890	1890	1890	0
272	20231220	150800	11691372	1890	1890	1890	1890	0
273	20231220	150700	11691372	1890	1888	1890	1888	194
274	20231220	150600	11325098	1888	1888	1888	1888	0
275	20231220	150500	11325098	1888	1888	1888	1888	0
276	20231220	150400	11325098	1888	1888	1888	1888	4
277	20231220	150300	11317546	1888	1888	1888	1888	0
278	20231220	150200	11317546	1888	1888	1888	1888	0
279	20231220	150100	11317546	1888	1888	1888	1888	0
280	20231220	150000	11317546	1888	1888	1888	1888	0
281	20231220	145900	11317546	1888	1888	1888	1888	0
282	20231220	145800	11317546	1888	1888	1888	1888	0
283	20231220	145700	11317546	1888	1888	1888	1888	0
284	20231220	145600	11317546	1888	1888	1888	1888	0
285	20231220	145500	11317546	1888	1888	1888	1888	0
286	20231220	145400	11317546	1888	1888	1888	1888	0
287	20231220	145300	11317546	1888	1888	1888	1888	0
288	20231220	145200	11317546	1888	1888	1888	1888	0
289	20231220	145100	11317546	1888	1888	1888	1888	0
290	20231220	145000	11317546	1888	1888	1888	1888	0
291	20231220	144900	11317546	1888	1888	1888	1888	0
292	20231220	144800	11317546	1888	1888	1888	1888	0
293	20231220	144700	11317546	1888	1888	1888	1888	0
294	20231220	144600	11317546	1888	1888	1888	1888	0
295	20231220	144500	11317546	1888	1888	1888	1888	0
296	20231220	144400	11317546	1888	1888	1888	1888	0
297	20231220	144300	11317546	1888	1888	1888	1888	0
298	20231220	144200	11317546	1888	1888	1888	1888	0
299	20231220	144100	11317546	1888	1888	1888	1888	0
300	20231220	144000	11317546	1888	1888	1888	1888	0
301	20231220	143900	11317546	1888	1888	1888	1888	0
302	20231220	143800	11317546	1888	1888	1888	1888	0
303	20231220	143700	11317546	1888	1888	1888	1888	0
304	20231220	143600	11317546	1888	1888	1888	1888	1
305	20231220	143500	11315658	1888	1888	1888	1888	0
306	20231220	143400	11315658	1888	1888	1888	1888	0
307	20231220	143300	11315658	1888	1888	1888	1888	0
308	20231220	143200	11315658	1888	1888	1888	1888	0
309	20231220	143100	11315658	1888	1888	1888	1888	1
310	20231220	143000	11313770	1888	1888	1888	1888	0
311	20231220	142900	11313770	1888	1888	1888	1888	0
312	20231220	142800	11313770	1888	1888	1888	1888	0
313	20231220	142700	11313770	1888	1888	1888	1888	1
314	20231220	142600	11311882	1887	1887	1887	1887	46
315	20231220	142500	11225080	1887	1887	1887	1887	254
316	20231220	142400	10745782	1887	1887	1887	1887	264
317	20231220	142300	10247614	1887	1887	1887	1887	0
318	20231220	142200	10247614	1887	1887	1887	1887	0
319	20231220	142100	10247614	1887	1887	1887	1887	0
320	20231220	142000	10247614	1887	1887	1887	1887	0
321	20231220	141900	10247614	1887	1887	1887	1887	0
322	20231220	141800	10247614	1887	1887	1887	1887	0
323	20231220	141700	10247614	1887	1887	1887	1887	1000
324	20231220	141600	8360614	1887	1887	1887	1887	0
325	20231220	141500	8360614	1887	1887	1887	1887	0
326	20231220	141400	8360614	1887	1887	1887	1887	0
327	20231220	141300	8360614	1887	1887	1887	1887	0
328	20231220	141200	8360614	1887	1887	1887	1887	0
329	20231220	141100	8360614	1887	1887	1887	1887	0
330	20231220	141000	8360614	1887	1887	1887	1887	0
331	20231220	140900	8360614	1887	1887	1887	1887	0
332	20231220	140800	8360614	1887	1887	1887	1887	1
333	20231220	140700	8358727	1887	1887	1887	1887	0
334	20231220	140600	8358727	1887	1887	1887	1887	0
335	20231220	140500	8358727	1887	1887	1887	1887	0
336	20231220	140400	8358727	1887	1887	1887	1887	0
337	20231220	140300	8358727	1887	1887	1887	1887	0
338	20231220	140200	8358727	1887	1887	1887	1887	0
339	20231220	140100	8358727	1887	1887	1887	1887	0
340	20231220	140000	8358727	1887	1887	1887	1887	0
341	20231220	135900	8358727	1887	1887	1887	1887	0
342	20231220	135800	8358727	1887	1887	1887	1887	0
343	20231220	135700	8358727	1887	1887	1887	1887	0
344	20231220	135600	8358727	1887	1887	1887	1887	2
345	20231220	135500	8354953	1887	1887	1887	1887	1
346	20231220	135400	8353066	1887	1887	1887	1887	0
347	20231220	135300	8353066	1887	1887	1887	1887	0
348	20231220	135200	8353066	1887	1887	1887	1887	0
349	20231220	135100	8353066	1887	1887	1887	1887	0
350	20231220	135000	8353066	1887	1887	1887	1887	0
351	20231220	134900	8353066	1887	1887	1887	1887	0
352	20231220	134800	8353066	1887	1887	1887	1887	0
353	20231220	134700	8353066	1887	1887	1887	1887	0
354	20231220	134600	8353066	1887	1887	1887	1887	0
355	20231220	134500	8353066	1887	1887	1887	1887	0
356	20231220	134400	8353066	1887	1887	1887	1887	0
357	20231220	134300	8353066	1887	1887	1887	1887	1
358	20231220	134200	8351179	1887	1887	1887	1887	0
359	20231220	134100	8351179	1887	1887	1887	1887	0
360	20231220	134000	8351179	1887	1887	1887	1887	0
361	20231220	133900	8351179	1887	1887	1887	1887	0
362	20231220	133800	8351179	1887	1887	1887	1887	0
363	20231220	133700	8351179	1887	1887	1887	1887	0
364	20231220	133600	8351179	1887	1887	1887	1887	0
365	20231220	133500	8351179	1887	1887	1887	1887	0
366	20231220	133400	8351179	1887	1887	1887	1887	0
367	20231220	133300	8351179	1887	1887	1887	1887	0
368	20231220	133200	8351179	1887	1887	1887	1887	0
369	20231220	133100	8351179	1887	1887	1887	1887	0
370	20231220	133000	8351179	1887	1887	1887	1887	0
371	20231220	132900	8351179	1887	1887	1887	1887	0
372	20231220	132800	8351179	1887	1887	1887	1887	0
373	20231220	132700	8351179	1887	1887	1887	1887	0
374	20231220	132600	8351179	1887	1887	1887	1887	0
375	20231220	132500	8351179	1887	1887	1887	1887	0
376	20231220	132400	8351179	1887	1887	1887	1887	0
377	20231220	132300	8351179	1887	1887	1887	1887	0
378	20231220	132200	8351179	1887	1887	1887	1887	0
379	20231220	132100	8351179	1887	1887	1887	1887	0
380	20231220	132000	8351179	1887	1887	1887	1887	0
381	20231220	131900	8351179	1887	1887	1887	1887	0
382	20231220	131800	8351179	1887	1887	1887	1887	0
383	20231220	131700	8351179	1887	1887	1887	1887	0
384	20231220	131600	8351179	1887	1887	1887	1887	0
385	20231220	131500	8351179	1887	1887	1887	1887	0
386	20231220	131400	8351179	1887	1887	1887	1887	1
387	20231220	131300	8349292	1887	1887	1887	1887	0
388	20231220	131200	8349292	1887	1887	1887	1887	0
389	20231220	131100	8349292	1887	1887	1887	1887	0
390	20231220	131000	8349292	1887	1887	1887	1887	0
391	20231220	130900	8349292	1887	1887	1887	1887	0
392	20231220	130800	8349292	1887	1887	1887	1887	0
393	20231220	130700	8349292	1887	1887	1887	1887	0
394	20231220	130600	8349292	1887	1887	1887	1887	1
395	20231220	130500	8347405	1887	1887	1887	1887	0
396	20231220	130400	8347405	1887	1887	1887	1887	0
397	20231220	130300	8347405	1887	1887	1887	1887	0
398	20231220	130200	8347405	1887	1887	1887	1887	0
399	20231220	130100	8347405	1887	1887	1887	1887	0
400	20231220	130000	8347405	1887	1887	1887	1887	0
401	20231220	125900	8347405	1887	1887	1887	1887	0
402	20231220	125800	8347405	1887	1887	1887	1887	0
403	20231220	125700	8347405	1887	1887	1887	1887	0
404	20231220	125600	8347405	1887	1887	1887	1887	3
405	20231220	125500	8341744	1887	1887	1887	1887	0
406	20231220	125400	8341744	1887	1887	1887	1887	0
407	20231220	125300	8341744	1887	1887	1887	1887	0
408	20231220	125200	8341744	1887	1887	1887	1887	0
409	20231220	125100	8341744	1887	1887	1887	1887	0
410	20231220	125000	8341744	1887	1887	1887	1887	0
411	20231220	124900	8341744	1887	1887	1887	1887	0
412	20231220	124800	8341744	1887	1887	1887	1887	200
413	20231220	124700	7964344	1887	1887	1887	1887	0
414	20231220	124600	7964344	1887	1887	1887	1887	0
415	20231220	124500	7964344	1887	1887	1887	1887	0
416	20231220	124400	7964344	1887	1887	1887	1887	0
417	20231220	124300	7964344	1887	1887	1887	1887	1000
418	20231220	124200	6077344	1887	1887	1887	1887	0
419	20231220	124100	6077344	1887	1887	1887	1887	0
420	20231220	124000	6077344	1887	1887	1887	1887	0
421	20231220	123900	6077344	1887	1887	1887	1887	0
422	20231220	123800	6077344	1887	1887	1887	1887	0
423	20231220	123700	6077344	1887	1887	1887	1887	0
424	20231220	123600	6077344	1887	1887	1887	1887	0
425	20231220	123500	6077344	1887	1887	1887	1887	0
426	20231220	123400	6077344	1887	1887	1887	1887	0
427	20231220	123300	6077344	1887	1887	1887	1887	0
428	20231220	123200	6077344	1887	1887	1887	1887	0
429	20231220	123100	6077344	1887	1887	1887	1887	0
430	20231220	123000	6077344	1887	1887	1887	1887	0
431	20231220	122900	6077344	1887	1887	1887	1887	0
432	20231220	122800	6077344	1887	1887	1887	1887	0
433	20231220	122700	6077344	1887	1887	1887	1887	0
434	20231220	122600	6077344	1887	1887	1887	1887	2
435	20231220	122500	6073570	1889	1889	1889	1889	0
436	20231220	122400	6073570	1889	1889	1889	1889	0
437	20231220	122300	6073570	1889	1889	1889	1889	0
438	20231220	122200	6073570	1889	1889	1889	1889	0
439	20231220	122100	6073570	1889	1889	1889	1889	0
440	20231220	122000	6073570	1889	1889	1889	1889	0
441	20231220	121900	6073570	1889	1889	1889	1889	0
442	20231220	121800	6073570	1889	1889	1889	1889	0
443	20231220	121700	6073570	1889	1889	1889	1889	0
444	20231220	121600	6073570	1889	1889	1889	1889	0
445	20231220	121500	6073570	1889	1889	1889	1889	0
446	20231220	121400	6073570	1889	1889	1889	1889	0
447	20231220	121300	6073570	1889	1889	1889	1889	0
448	20231220	121200	6073570	1889	1889	1889	1889	0
449	20231220	121100	6073570	1889	1889	1889	1889	0
450	20231220	121000	6073570	1889	1889	1889	1889	0
451	20231220	120900	6073570	1889	1889	1889	1889	0
452	20231220	120800	6073570	1889	1889	1889	1889	0
453	20231220	120700	6073570	1889	1889	1889	1889	0
454	20231220	120600	6073570	1889	1889	1889	1889	0
455	20231220	120500	6073570	1889	1889	1889	1889	0
456	20231220	120400	6073570	1889	1889	1889	1889	0
457	20231220	120300	6073570	1889	1889	1889	1889	0
458	20231220	120200	6073570	1889	1889	1889	1889	0
459	20231220	120100	6073570	1889	1889	1889	1889	0
460	20231220	120000	6073570	1889	1889	1889	1889	0
461	20231220	115900	6073570	1889	1889	1889	1889	0
462	20231220	115800	6073570	1889	1889	1889	1889	0
463	20231220	115700	6073570	1889	1889	1889	1889	0
464	20231220	115600	6073570	1889	1889	1889	1889	0
465	20231220	115500	6073570	1889	1889	1889	1889	0
466	20231220	115400	6073570	1889	1889	1889	1889	0
467	20231220	115300	6073570	1889	1889	1889	1889	0
468	20231220	115200	6073570	1889	1889	1889	1889	0
469	20231220	115100	6073570	1889	1889	1889	1889	0
470	20231220	115000	6073570	1889	1889	1889	1889	0
471	20231220	114900	6073570	1889	1889	1889	1889	0
472	20231220	114800	6073570	1889	1889	1889	1889	1
473	20231220	114700	6071681	1874	1874	1874	1874	0
474	20231220	114600	6071681	1874	1874	1874	1874	0
475	20231220	114500	6071681	1874	1874	1874	1874	2
476	20231220	114400	6067933	1874	1874	1874	1874	0
477	20231220	114300	6067933	1874	1874	1874	1874	21
478	20231220	114200	6028579	1890	1890	1890	1890	0
479	20231220	114100	6028579	1890	1890	1890	1890	1
480	20231220	114000	6026689	1874	1880	1880	1874	20
481	20231220	113900	5989149	1891	1891	1891	1891	0
482	20231220	113800	5989149	1891	1891	1891	1891	0
483	20231220	113700	5989149	1891	1891	1891	1891	0
484	20231220	113600	5989149	1891	1891	1891	1891	0
485	20231220	113500	5989149	1891	1891	1891	1891	0
486	20231220	113400	5989149	1891	1891	1891	1891	50
487	20231220	113300	5894599	1891	1891	1891	1891	0
488	20231220	113200	5894599	1891	1891	1891	1891	0
489	20231220	113100	5894599	1891	1891	1891	1891	0
490	20231220	113000	5894599	1891	1891	1891	1891	0
491	20231220	112900	5894599	1891	1891	1891	1891	0
492	20231220	112800	5894599	1891	1891	1891	1891	0
493	20231220	112700	5894599	1891	1891	1891	1891	0
494	20231220	112600	5894599	1891	1891	1891	1891	8
495	20231220	112500	5879471	1891	1891	1891	1891	0
496	20231220	112400	5879471	1891	1891	1891	1891	0
497	20231220	112300	5879471	1891	1891	1891	1891	0
498	20231220	112200	5879471	1891	1891	1891	1891	0
499	20231220	112100	5879471	1891	1891	1891	1891	0
500	20231220	112000	5879471	1891	1891	1891	1891	0
501	20231220	111900	5879471	1891	1891	1891	1891	0
502	20231220	111800	5879471	1891	1891	1891	1891	0
503	20231220	111700	5879471	1891	1891	1891	1891	0
504	20231220	111600	5879471	1891	1891	1891	1891	0
505	20231220	111500	5879471	1891	1891	1891	1891	0
506	20231220	111400	5879471	1891	1891	1891	1891	0
507	20231220	111300	5879471	1891	1891	1891	1891	0
508	20231220	111200	5879471	1891	1891	1891	1891	0
509	20231220	111100	5879471	1891	1891	1891	1891	0
510	20231220	111000	5879471	1891	1891	1891	1891	0
511	20231220	110900	5879471	1891	1888	1891	1888	47
512	20231220	110800	5790678	1890	1890	1890	1890	0
513	20231220	110700	5790678	1890	1890	1890	1890	0
514	20231220	110600	5790678	1890	1890	1890	1890	0
515	20231220	110500	5790678	1890	1890	1890	1890	0
516	20231220	110400	5790678	1890	1890	1890	1890	0
517	20231220	110300	5790678	1890	1890	1890	1890	0
518	20231220	110200	5790678	1890	1890	1890	1890	0
519	20231220	110100	5790678	1890	1890	1890	1890	0
520	20231220	110000	5790678	1890	1890	1890	1890	0
521	20231220	105900	5790678	1890	1890	1890	1890	0
522	20231220	105800	5790678	1890	1890	1890	1890	0
523	20231220	105700	5790678	1890	1890	1890	1890	0
524	20231220	105600	5790678	1890	1890	1890	1890	0
525	20231220	105500	5790678	1890	1890	1890	1890	0
526	20231220	105400	5790678	1890	1890	1890	1890	0
527	20231220	105300	5790678	1890	1890	1890	1890	0
528	20231220	105200	5790678	1890	1890	1890	1890	0
529	20231220	105100	5790678	1890	1890	1890	1890	0
530	20231220	105000	5790678	1890	1890	1890	1890	0
531	20231220	104900	5790678	1890	1890	1890	1890	0
532	20231220	104800	5790678	1890	1890	1890	1890	0
533	20231220	104700	5790678	1890	1890	1890	1890	0
534	20231220	104600	5790678	1890	1890	1890	1890	0
535	20231220	104500	5790678	1890	1890	1890	1890	0
536	20231220	104400	5790678	1890	1890	1890	1890	0
537	20231220	104300	5790678	1890	1890	1890	1890	0
538	20231220	104200	5790678	1890	1890	1890	1890	0
539	20231220	104100	5790678	1890	1890	1890	1890	0
540	20231220	104000	5790678	1890	1890	1890	1890	0
541	20231220	103900	5790678	1890	1890	1890	1890	0
542	20231220	103800	5790678	1890	1890	1890	1890	0
543	20231220	103700	5790678	1890	1890	1890	1890	0
544	20231220	103600	5790678	1890	1890	1890	1890	0
545	20231220	103500	5790678	1890	1890	1890	1890	0
546	20231220	103400	5790678	1890	1890	1890	1890	0
547	20231220	103300	5790678	1890	1890	1890	1890	0
548	20231220	103200	5790678	1890	1890	1890	1890	0
549	20231220	103100	5790678	1890	1890	1890	1890	0
550	20231220	103000	5790678	1890	1890	1890	1890	0
551	20231220	102900	5790678	1890	1890	1890	1890	0
552	20231220	102800	5790678	1890	1890	1890	1890	0
553	20231220	102700	5790678	1890	1890	1890	1890	0
554	20231220	102600	5790678	1890	1890	1890	1890	0
555	20231220	102500	5790678	1890	1890	1890	1890	0
556	20231220	102400	5790678	1890	1890	1890	1890	0
557	20231220	102300	5790678	1890	1890	1890	1890	0
558	20231220	102200	5790678	1890	1890	1890	1890	0
559	20231220	102100	5790678	1890	1890	1890	1890	0
560	20231220	102000	5790678	1890	1890	1890	1890	0
561	20231220	101900	5790678	1890	1890	1890	1890	0
562	20231220	101800	5790678	1890	1890	1890	1890	0
563	20231220	101700	5790678	1890	1890	1890	1890	0
564	20231220	101600	5790678	1890	1890	1890	1890	0
565	20231220	101500	5790678	1890	1890	1890	1890	0
566	20231220	101400	5790678	1890	1890	1890	1890	1
567	20231220	101300	5788788	1902	1902	1902	1902	0
568	20231220	101200	5788788	1902	1902	1902	1902	0
569	20231220	101100	5788788	1902	1902	1902	1902	0
570	20231220	101000	5788788	1902	1902	1902	1902	0
571	20231220	100900	5788788	1902	1902	1902	1902	0
572	20231220	100800	5788788	1902	1902	1902	1902	0
573	20231220	100700	5788788	1902	1902	1902	1902	0
574	20231220	100600	5788788	1902	1902	1902	1902	0
575	20231220	100500	5788788	1902	1902	1902	1902	0
576	20231220	100400	5788788	1902	1902	1902	1902	0
577	20231220	100300	5788788	1902	1902	1902	1902	0
578	20231220	100200	5788788	1902	1902	1902	1902	0
579	20231220	100100	5788788	1902	1902	1902	1902	0
580	20231220	100000	5788788	1902	1902	1902	1902	0
581	20231220	095900	5788788	1902	1902	1902	1902	0
582	20231220	095800	5788788	1902	1902	1902	1902	0
583	20231220	095700	5788788	1902	1902	1902	1902	0
584	20231220	095600	5788788	1902	1902	1902	1902	0
585	20231220	095500	5788788	1902	1902	1902	1902	0
586	20231220	095400	5788788	1902	1902	1902	1902	0
587	20231220	095300	5788788	1902	1902	1902	1902	0
588	20231220	095200	5788788	1902	1902	1902	1902	0
589	20231220	095100	5788788	1902	1902	1902	1902	0
590	20231220	095000	5788788	1902	1902	1902	1902	0
591	20231220	094900	5788788	1902	1902	1902	1902	0
592	20231220	094800	5788788	1902	1902	1902	1902	0
593	20231220	094700	5788788	1902	1902	1902	1902	0
594	20231220	094600	5788788	1902	1902	1902	1902	0
595	20231220	094500	5788788	1902	1902	1902	1902	0
596	20231220	094400	5788788	1902	1902	1902	1902	1
597	20231220	094300	5786886	1880	1880	1880	1880	0
598	20231220	094200	5786886	1880	1886	1886	1880	1500
599	20231220	094100	2965564	1916	1916	1916	1916	0
600	20231220	094000	2965564	1916	1916	1916	1916	0
601	20231220	093900	2965564	1916	1916	1916	1916	0
602	20231220	093800	2965564	1916	1916	1916	1916	0
603	20231220	093700	2965564	1916	1916	1916	1916	0
604	20231220	093600	2965564	1916	1916	1916	1916	0
605	20231220	093500	2965564	1916	1916	1916	1916	0
606	20231220	093400	2965564	1916	1916	1916	1916	1
607	20231220	093300	2963648	1911	1911	1911	1911	0
608	20231220	093200	2963648	1911	1887	1911	1886	144
609	20231220	093100	2691897	1929	1929	1929	1929	0
610	20231220	093000	2691897	1929	1929	1929	1929	0
611	20231220	092900	2691897	1929	1929	1929	1929	0
612	20231220	092800	2691897	1929	1929	1929	1929	0
613	20231220	092700	2691897	1929	1929	1929	1929	0
614	20231220	092600	2691897	1929	1929	1929	1929	0
615	20231220	092500	2691897	1929	1929	1929	1929	0
616	20231220	092400	2691897	1929	1929	1929	1929	0
617	20231220	092300	2691897	1929	1929	1929	1929	0
618	20231220	092200	2691897	1929	1929	1929	1929	0
619	20231220	092100	2691897	1929	1929	1929	1929	0
620	20231220	092000	2691897	1929	1929	1929	1929	0
621	20231220	091900	2691897	1929	1929	1929	1929	0
622	20231220	091800	2691897	1929	1928	1929	1928	45
623	20231220	091700	2605110	1888	1888	1888	1888	0
624	20231220	091600	2605110	1888	1888	1888	1888	1
625	20231220	091500	2603222	1888	1885	1888	1885	288
626	20231220	091400	2060258	1885	1885	1885	1885	0
627	20231220	091300	2060258	1885	1885	1885	1885	0
628	20231220	091200	2060258	1885	1885	1885	1885	1000
629	20231220	091100	175258	1885	1885	1885	1885	0
630	20231220	091000	175258	1885	1885	1885	1885	0
631	20231220	090900	175258	1885	1885	1885	1885	0
632	20231220	090800	175258	1885	1885	1885	1885	89
633	20231220	090700	7493	1885	1885	1885	1885	0
634	20231220	090600	7493	1885	1885	1885	1885	1
635	20231220	090500	5608	1881	1862	1881	1862	3
636	20231220	090400	0	1881	1881	1881	1881	0
637	20231220	090300	0	1881	1881	1881	1881	0
638	20231220	090200	0	1881	1881	1881	1881	0
639	20231220	090100	0	1881	1881	1881	1881	0
640	20231220	090000	0	1881	1881	1881	1881	0