KissMeData/079650/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194900	7438657	1590	1590	1590	1590	636
3	20231214	194800	7438657	1590	1590	1590	1590	0
4	20231214	194700	7438657	1590	1590	1590	1590	0
5	20231214	194600	7438657	1590	1590	1590	1590	0
6	20231214	194500	7438657	1590	1590	1590	1590	0
7	20231214	194400	7438657	1590	1590	1590	1590	0
8	20231214	194300	7438657	1590	1590	1590	1590	0
9	20231214	194200	7438657	1590	1590	1590	1590	0
10	20231214	194100	7438657	1590	1590	1590	1590	0
11	20231214	194000	7438657	1590	1590	1590	1590	0
12	20231214	193900	7438657	1590	1590	1590	1590	0
13	20231214	193800	7438657	1590	1590	1590	1590	0
14	20231214	193700	7438657	1590	1590	1590	1590	0
15	20231214	193600	7438657	1590	1590	1590	1590	0
16	20231214	193500	7438657	1590	1590	1590	1590	0
17	20231214	193400	7438657	1590	1590	1590	1590	0
18	20231214	193300	7438657	1590	1590	1590	1590	0
19	20231214	193200	7438657	1590	1590	1590	1590	0
20	20231214	193100	7438657	1590	1590	1590	1590	0
21	20231214	193000	7438657	1590	1590	1590	1590	0
22	20231214	192900	7438657	1590	1590	1590	1590	0
23	20231214	192800	7438657	1590	1590	1590	1590	0
24	20231214	192700	7438657	1590	1590	1590	1590	0
25	20231214	192600	7438657	1590	1590	1590	1590	0
26	20231214	192500	7438657	1590	1590	1590	1590	0
27	20231214	192400	7438657	1590	1590	1590	1590	0
28	20231214	192300	7438657	1590	1590	1590	1590	0
29	20231214	192200	7438657	1590	1590	1590	1590	0
30	20231214	192100	7438657	1590	1590	1590	1590	0
31	20231214	192000	7438657	1590	1590	1590	1590	0
32	20231214	191900	7438657	1590	1590	1590	1590	636
33	20231214	191800	7438657	1590	1590	1590	1590	0
34	20231214	191700	7438657	1590	1590	1590	1590	0
35	20231214	191600	7438657	1590	1590	1590	1590	0
36	20231214	191500	7438657	1590	1590	1590	1590	0
37	20231214	191400	7438657	1590	1590	1590	1590	0
38	20231214	191300	7438657	1590	1590	1590	1590	0
39	20231214	191200	7438657	1590	1590	1590	1590	0
40	20231214	191100	7438657	1590	1590	1590	1590	0
41	20231214	191000	7438657	1590	1590	1590	1590	0
42	20231214	190900	7438657	1590	1590	1590	1590	0
43	20231214	190800	7438657	1590	1590	1590	1590	0
44	20231214	190700	7438657	1590	1590	1590	1590	0
45	20231214	190600	7438657	1590	1590	1590	1590	0
46	20231214	190500	7438657	1590	1590	1590	1590	0
47	20231214	190400	7438657	1590	1590	1590	1590	0
48	20231214	190300	7438657	1590	1590	1590	1590	0
49	20231214	190200	7438657	1590	1590	1590	1590	0
50	20231214	190100	7438657	1590	1590	1590	1590	0
51	20231214	190000	7438657	1590	1590	1590	1590	0
52	20231214	185900	7438657	1590	1590	1590	1590	0
53	20231214	185800	7438657	1590	1590	1590	1590	0
54	20231214	185700	7438657	1590	1590	1590	1590	0
55	20231214	185600	7438657	1590	1590	1590	1590	0
56	20231214	185500	7438657	1590	1590	1590	1590	0
57	20231214	185400	7438657	1590	1590	1590	1590	0
58	20231214	185300	7438657	1590	1590	1590	1590	0
59	20231214	185200	7438657	1590	1590	1590	1590	0
60	20231214	185100	7438657	1590	1590	1590	1590	0
61	20231214	185000	7438657	1590	1590	1590	1590	0
62	20231214	184900	7438657	1590	1590	1590	1590	636
63	20231214	184800	7438657	1590	1590	1590	1590	0
64	20231214	184700	7438657	1590	1590	1590	1590	0
65	20231214	184600	7438657	1590	1590	1590	1590	0
66	20231214	184500	7438657	1590	1590	1590	1590	0
67	20231214	184400	7438657	1590	1590	1590	1590	0
68	20231214	184300	7438657	1590	1590	1590	1590	0
69	20231214	184200	7438657	1590	1590	1590	1590	0
70	20231214	184100	7438657	1590	1590	1590	1590	0
71	20231214	184000	7438657	1590	1590	1590	1590	0
72	20231214	183900	7438657	1590	1590	1590	1590	0
73	20231214	183800	7438657	1590	1590	1590	1590	0
74	20231214	183700	7438657	1590	1590	1590	1590	0
75	20231214	183600	7438657	1590	1590	1590	1590	0
76	20231214	183500	7438657	1590	1590	1590	1590	0
77	20231214	183400	7438657	1590	1590	1590	1590	0
78	20231214	183300	7438657	1590	1590	1590	1590	0
79	20231214	183200	7438657	1590	1590	1590	1590	0
80	20231214	183100	7438657	1590	1590	1590	1590	0
81	20231214	183000	7438657	1590	1590	1590	1590	0
82	20231214	182900	7438657	1590	1590	1590	1590	0
83	20231214	182800	7438657	1590	1590	1590	1590	0
84	20231214	182700	7438657	1590	1590	1590	1590	0
85	20231214	182600	7438657	1590	1590	1590	1590	0
86	20231214	182500	7438657	1590	1590	1590	1590	0
87	20231214	182400	7438657	1590	1590	1590	1590	0
88	20231214	182300	7438657	1590	1590	1590	1590	0
89	20231214	182200	7438657	1590	1590	1590	1590	0
90	20231214	182100	7438657	1590	1590	1590	1590	0
91	20231214	182000	7438657	1590	1590	1590	1590	0
92	20231214	181900	7438657	1590	1590	1590	1590	636
93	20231214	181800	7438657	1590	1590	1590	1590	0
94	20231214	181700	7438657	1590	1590	1590	1590	0
95	20231214	181600	7438657	1590	1590	1590	1590	0
96	20231214	181500	7438657	1590	1590	1590	1590	0
97	20231214	181400	7438657	1590	1590	1590	1590	0
98	20231214	181300	7438657	1590	1590	1590	1590	0
99	20231214	181200	7438657	1590	1590	1590	1590	0
100	20231214	181100	7438657	1590	1590	1590	1590	0
101	20231214	181000	7438657	1590	1590	1590	1590	0
102	20231214	180900	7438657	1590	1590	1590	1590	0
103	20231214	180800	7438657	1590	1590	1590	1590	0
104	20231214	180700	7438657	1590	1590	1590	1590	0
105	20231214	180600	7438657	1590	1590	1590	1590	0
106	20231214	180500	7438657	1590	1590	1590	1590	0
107	20231214	180400	7438657	1590	1590	1590	1590	0
108	20231214	180300	7438657	1590	1590	1590	1590	0
109	20231214	180200	7438657	1590	1590	1590	1590	0
110	20231214	180100	7438657	1590	1590	1590	1590	0
111	20231214	180000	7438657	1590	1590	1590	1590	0
112	20231214	175900	7438657	1590	1590	1590	1590	0
113	20231214	175800	7438657	1590	1590	1590	1590	0
114	20231214	175700	7438657	1590	1590	1590	1590	0
115	20231214	175600	7438657	1590	1590	1590	1590	0
116	20231214	175500	7438657	1590	1590	1590	1590	0
117	20231214	175400	7438657	1590	1590	1590	1590	0
118	20231214	175300	7438657	1590	1590	1590	1590	0
119	20231214	175200	7438657	1590	1590	1590	1590	0
120	20231214	175100	7438657	1590	1590	1590	1590	0
121	20231214	175000	7438657	1590	1590	1590	1590	0
122	20231214	174900	7438657	1590	1590	1590	1590	636
123	20231214	174800	7438657	1590	1590	1590	1590	0
124	20231214	174700	7438657	1590	1590	1590	1590	0
125	20231214	174600	7438657	1590	1590	1590	1590	0
126	20231214	174500	7438657	1590	1590	1590	1590	0
127	20231214	174400	7438657	1590	1590	1590	1590	0
128	20231214	174300	7438657	1590	1590	1590	1590	0
129	20231214	174200	7438657	1590	1590	1590	1590	0
130	20231214	174100	7438657	1590	1590	1590	1590	0
131	20231214	174000	7438657	1590	1590	1590	1590	0
132	20231214	173900	7438657	1590	1590	1590	1590	0
133	20231214	173800	7438657	1590	1590	1590	1590	0
134	20231214	173700	7438657	1590	1590	1590	1590	0
135	20231214	173600	7438657	1590	1590	1590	1590	0
136	20231214	173500	7438657	1590	1590	1590	1590	0
137	20231214	173400	7438657	1590	1590	1590	1590	0
138	20231214	173300	7438657	1590	1590	1590	1590	0
139	20231214	173200	7438657	1590	1590	1590	1590	0
140	20231214	173100	7438657	1590	1590	1590	1590	0
141	20231214	173000	7438657	1590	1590	1590	1590	0
142	20231214	172900	7438657	1590	1590	1590	1590	0
143	20231214	172800	7438657	1590	1590	1590	1590	0
144	20231214	172700	7438657	1590	1590	1590	1590	0
145	20231214	172600	7438657	1590	1590	1590	1590	0
146	20231214	172500	7438657	1590	1590	1590	1590	0
147	20231214	172400	7438657	1590	1590	1590	1590	0
148	20231214	172300	7438657	1590	1590	1590	1590	0
149	20231214	172200	7438657	1590	1590	1590	1590	0
150	20231214	172100	7438657	1590	1590	1590	1590	0
151	20231214	172000	7438657	1590	1590	1590	1590	0
152	20231214	171900	7438657	1590	1590	1590	1590	636
153	20231214	171800	7438657	1590	1590	1590	1590	0
154	20231214	171700	7438657	1590	1590	1590	1590	0
155	20231214	171600	7438657	1590	1590	1590	1590	0
156	20231214	171500	7438657	1590	1590	1590	1590	0
157	20231214	171400	7438657	1590	1590	1590	1590	0
158	20231214	171300	7438657	1590	1590	1590	1590	0
159	20231214	171200	7438657	1590	1590	1590	1590	0
160	20231214	171100	7438657	1590	1590	1590	1590	0
161	20231214	171000	7438657	1590	1590	1590	1590	0
162	20231214	170900	7438657	1590	1590	1590	1590	0
163	20231214	170800	7438657	1590	1590	1590	1590	0
164	20231214	170700	7438657	1590	1590	1590	1590	0
165	20231214	170600	7438657	1590	1590	1590	1590	0
166	20231214	170500	7438657	1590	1590	1590	1590	0
167	20231214	170400	7438657	1590	1590	1590	1590	0
168	20231214	170300	7438657	1590	1590	1590	1590	0
169	20231214	170200	7438657	1590	1590	1590	1590	0
170	20231214	170100	7438657	1590	1590	1590	1590	0
171	20231214	170000	7438657	1590	1590	1590	1590	0
172	20231214	165900	7438657	1590	1590	1590	1590	0
173	20231214	165800	7438657	1590	1590	1590	1590	0
174	20231214	165700	7438657	1590	1590	1590	1590	0
175	20231214	165600	7438657	1590	1590	1590	1590	0
176	20231214	165500	7438657	1590	1590	1590	1590	0
177	20231214	165400	7438657	1590	1590	1590	1590	0
178	20231214	165300	7438657	1590	1590	1590	1590	0
179	20231214	165200	7438657	1590	1590	1590	1590	0
180	20231214	165100	7438657	1590	1590	1590	1590	0
181	20231214	165000	7438657	1590	1590	1590	1590	0
182	20231214	164900	7438657	1590	1590	1590	1590	636
183	20231214	164800	7438657	1590	1590	1590	1590	0
184	20231214	164700	7438657	1590	1590	1590	1590	0
185	20231214	164600	7438657	1590	1590	1590	1590	0
186	20231214	164500	7438657	1590	1590	1590	1590	0
187	20231214	164400	7438657	1590	1590	1590	1590	0
188	20231214	164300	7438657	1590	1590	1590	1590	0
189	20231214	164200	7438657	1590	1590	1590	1590	0
190	20231214	164100	7438657	1590	1590	1590	1590	0
191	20231214	164000	7438657	1590	1590	1590	1590	0
192	20231214	163900	7438657	1590	1590	1590	1590	0
193	20231214	163800	7438657	1590	1590	1590	1590	0
194	20231214	163700	7438657	1590	1590	1590	1590	0
195	20231214	163600	7438657	1590	1590	1590	1590	0
196	20231214	163500	7438657	1590	1590	1590	1590	0
197	20231214	163400	7438657	1590	1590	1590	1590	0
198	20231214	163300	7438657	1590	1590	1590	1590	0
199	20231214	163200	7438657	1590	1590	1590	1590	0
200	20231214	163100	7438657	1590	1590	1590	1590	0
201	20231214	163000	7438657	1590	1590	1590	1590	0
202	20231214	162900	7438657	1590	1590	1590	1590	0
203	20231214	162800	7438657	1590	1590	1590	1590	0
204	20231214	162700	7438657	1590	1590	1590	1590	0
205	20231214	162600	7438657	1590	1590	1590	1590	0
206	20231214	162500	7438657	1590	1590	1590	1590	0
207	20231214	162400	7438657	1590	1590	1590	1590	0
208	20231214	162300	7438657	1590	1590	1590	1590	0
209	20231214	162200	7438657	1590	1590	1590	1590	0
210	20231214	162100	7438657	1590	1590	1590	1590	0
211	20231214	162000	7438657	1590	1590	1590	1590	0
212	20231214	161900	7438657	1590	1590	1590	1590	636
213	20231214	161800	7438657	1590	1590	1590	1590	0
214	20231214	161700	7438657	1590	1590	1590	1590	0
215	20231214	161600	7438657	1590	1590	1590	1590	0
216	20231214	161500	7438657	1590	1590	1590	1590	0
217	20231214	161400	7438657	1590	1590	1590	1590	0
218	20231214	161300	7438657	1590	1590	1590	1590	0
219	20231214	161200	7438657	1590	1590	1590	1590	0
220	20231214	161100	7438657	1590	1590	1590	1590	0
221	20231214	161000	7438657	1590	1590	1590	1590	0
222	20231214	160900	7438657	1590	1590	1590	1590	0
223	20231214	160800	7438657	1590	1590	1590	1590	0
224	20231214	160700	7438657	1590	1590	1590	1590	0
225	20231214	160600	7438657	1590	1590	1590	1590	0
226	20231214	160500	7438657	1590	1590	1590	1590	0
227	20231214	160400	7438657	1590	1590	1590	1590	0
228	20231214	160300	7438657	1590	1590	1590	1590	0
229	20231214	160200	7438657	1590	1590	1590	1590	0
230	20231214	160100	7438657	1590	1590	1590	1590	0
231	20231214	160000	7438657	1590	1590	1590	1590	0
232	20231214	155900	7438657	1590	1590	1590	1590	0
233	20231214	155800	7438657	1590	1590	1590	1590	0
234	20231214	155700	7438657	1590	1590	1590	1590	0
235	20231214	155600	7438657	1590	1590	1590	1590	0
236	20231214	155500	7438657	1590	1590	1590	1590	0
237	20231214	155400	7438657	1590	1590	1590	1590	0
238	20231214	155300	7438657	1590	1590	1590	1590	0
239	20231214	155200	7438657	1590	1590	1590	1590	0
240	20231214	155100	7438657	1590	1590	1590	1590	0
241	20231214	155000	7438657	1590	1590	1590	1590	0
242	20231214	154900	7438657	1590	1590	1590	1590	636
243	20231214	154800	7438657	1590	1590	1590	1590	0
244	20231214	154700	7438657	1590	1590	1590	1590	0
245	20231214	154600	7438657	1590	1590	1590	1590	0
246	20231214	154500	7438657	1590	1590	1590	1590	0
247	20231214	154400	7438657	1590	1590	1590	1590	0
248	20231214	154300	7438657	1590	1590	1590	1590	0
249	20231214	154200	7438657	1590	1590	1590	1590	0
250	20231214	154100	7438657	1590	1590	1590	1590	0
251	20231214	154000	7438657	1590	1590	1590	1590	0
252	20231214	153900	7438657	1590	1590	1590	1590	0
253	20231214	153800	7438657	1590	1590	1590	1590	0
254	20231214	153700	7438657	1590	1590	1590	1590	0
255	20231214	153600	7438657	1590	1590	1590	1590	0
256	20231214	153500	7438657	1590	1590	1590	1590	0
257	20231214	153400	7438657	1590	1590	1590	1590	0
258	20231214	153300	7438657	1590	1590	1590	1590	0
259	20231214	153200	7438657	1590	1590	1590	1590	0
260	20231214	153100	7438657	1590	1590	1590	1590	0
261	20231214	153000	7438657	1590	1590	1590	1590	636
262	20231214	152900	6427417	1589	1589	1589	1589	0
263	20231214	152800	6427417	1589	1589	1589	1589	0
264	20231214	152700	6427417	1589	1589	1589	1589	0
265	20231214	152600	6427417	1589	1589	1589	1589	0
266	20231214	152500	6427417	1589	1589	1589	1589	0
267	20231214	152400	6427417	1589	1589	1589	1589	0
268	20231214	152300	6427417	1589	1589	1589	1589	0
269	20231214	152200	6427417	1589	1589	1589	1589	0
270	20231214	152100	6427417	1589	1589	1589	1589	0
271	20231214	152000	6427417	1589	1589	1589	1589	0
272	20231214	151900	6427417	1589	1589	1589	1589	0
273	20231214	151800	6427417	1589	1589	1589	1589	1
274	20231214	151700	6425828	1583	1583	1583	1583	0
275	20231214	151600	6425828	1583	1583	1583	1583	10
276	20231214	151500	6409998	1589	1589	1589	1589	0
277	20231214	151400	6409998	1589	1589	1589	1589	0
278	20231214	151300	6409998	1589	1589	1589	1589	0
279	20231214	151200	6409998	1589	1589	1589	1589	0
280	20231214	151100	6409998	1589	1589	1589	1589	8
281	20231214	151000	6397286	1583	1583	1583	1583	0
282	20231214	150900	6397286	1583	1583	1583	1583	0
283	20231214	150800	6397286	1583	1583	1583	1583	0
284	20231214	150700	6397286	1583	1583	1583	1583	0
285	20231214	150600	6397286	1583	1583	1583	1583	0
286	20231214	150500	6397286	1583	1583	1583	1583	0
287	20231214	150400	6397286	1583	1583	1583	1583	0
288	20231214	150300	6397286	1583	1583	1583	1583	0
289	20231214	150200	6397286	1583	1583	1583	1583	0
290	20231214	150100	6397286	1583	1583	1583	1583	0
291	20231214	150000	6397286	1583	1583	1583	1583	0
292	20231214	145900	6397286	1583	1583	1583	1583	0
293	20231214	145800	6397286	1583	1583	1583	1583	0
294	20231214	145700	6397286	1583	1583	1583	1583	0
295	20231214	145600	6397286	1583	1583	1583	1583	0
296	20231214	145500	6397286	1583	1583	1583	1583	0
297	20231214	145400	6397286	1583	1584	1584	1583	132
298	20231214	145300	6188312	1589	1589	1589	1589	0
299	20231214	145200	6188312	1589	1589	1589	1589	0
300	20231214	145100	6188312	1589	1589	1589	1589	0
301	20231214	145000	6188312	1589	1586	1589	1586	31
302	20231214	144900	6139056	1589	1589	1589	1589	0
303	20231214	144800	6139056	1589	1589	1589	1589	0
304	20231214	144700	6139056	1589	1589	1589	1589	0
305	20231214	144600	6139056	1589	1589	1589	1589	0
306	20231214	144500	6139056	1589	1589	1589	1589	0
307	20231214	144400	6139056	1589	1589	1589	1589	0
308	20231214	144300	6139056	1589	1589	1589	1589	0
309	20231214	144200	6139056	1589	1589	1589	1589	0
310	20231214	144100	6139056	1589	1589	1589	1589	0
311	20231214	144000	6139056	1589	1586	1589	1586	31
312	20231214	143900	6089800	1589	1589	1589	1589	0
313	20231214	143800	6089800	1589	1589	1589	1589	0
314	20231214	143700	6089800	1589	1589	1589	1589	0
315	20231214	143600	6089800	1589	1589	1589	1589	0
316	20231214	143500	6089800	1589	1589	1589	1589	0
317	20231214	143400	6089800	1589	1589	1589	1589	0
318	20231214	143300	6089800	1589	1589	1589	1589	0
319	20231214	143200	6089800	1589	1589	1589	1589	0
320	20231214	143100	6089800	1589	1589	1589	1589	0
321	20231214	143000	6089800	1589	1586	1589	1586	31
322	20231214	142900	6040544	1584	1584	1584	1584	26
323	20231214	142800	5999360	1584	1584	1584	1584	26
324	20231214	142700	5958176	1589	1589	1589	1589	0
325	20231214	142600	5958176	1589	1589	1589	1589	0
326	20231214	142500	5958176	1589	1589	1589	1589	0
327	20231214	142400	5958176	1589	1589	1589	1589	0
328	20231214	142300	5958176	1589	1589	1589	1589	0
329	20231214	142200	5958176	1589	1589	1589	1589	0
330	20231214	142100	5958176	1589	1589	1589	1589	0
331	20231214	142000	5958176	1589	1586	1589	1586	31
332	20231214	141900	5908920	1589	1589	1589	1589	0
333	20231214	141800	5908920	1589	1589	1589	1589	0
334	20231214	141700	5908920	1589	1589	1589	1589	0
335	20231214	141600	5908920	1589	1589	1589	1589	0
336	20231214	141500	5908920	1589	1589	1589	1589	0
337	20231214	141400	5908920	1589	1589	1589	1589	0
338	20231214	141300	5908920	1589	1589	1589	1589	0
339	20231214	141200	5908920	1589	1589	1589	1589	0
340	20231214	141100	5908920	1589	1589	1589	1589	0
341	20231214	141000	5908920	1589	1586	1589	1586	32
342	20231214	140900	5858075	1589	1589	1589	1589	0
343	20231214	140800	5858075	1589	1589	1589	1589	0
344	20231214	140700	5858075	1589	1589	1589	1589	0
345	20231214	140600	5858075	1589	1586	1589	1586	31
346	20231214	140500	5808819	1589	1589	1589	1589	0
347	20231214	140400	5808819	1589	1589	1589	1589	0
348	20231214	140300	5808819	1589	1589	1589	1589	0
349	20231214	140200	5808819	1589	1589	1589	1589	0
350	20231214	140100	5808819	1589	1589	1589	1589	0
351	20231214	140000	5808819	1589	1586	1589	1586	32
352	20231214	135900	5757974	1589	1589	1589	1589	0
353	20231214	135800	5757974	1589	1589	1589	1589	0
354	20231214	135700	5757974	1589	1589	1589	1589	0
355	20231214	135600	5757974	1589	1589	1589	1589	0
356	20231214	135500	5757974	1589	1589	1589	1589	0
357	20231214	135400	5757974	1589	1589	1589	1589	0
358	20231214	135300	5757974	1589	1589	1589	1589	0
359	20231214	135200	5757974	1589	1589	1589	1589	0
360	20231214	135100	5757974	1589	1589	1589	1589	0
361	20231214	135000	5757974	1589	1586	1589	1586	32
362	20231214	134900	5707129	1589	1589	1589	1589	0
363	20231214	134800	5707129	1589	1589	1589	1589	0
364	20231214	134700	5707129	1589	1589	1589	1589	0
365	20231214	134600	5707129	1589	1589	1589	1589	0
366	20231214	134500	5707129	1589	1589	1589	1589	0
367	20231214	134400	5707129	1589	1589	1589	1589	0
368	20231214	134300	5707129	1589	1589	1589	1589	0
369	20231214	134200	5707129	1589	1589	1589	1589	0
370	20231214	134100	5707129	1589	1589	1589	1589	0
371	20231214	134000	5707129	1589	1586	1589	1586	32
372	20231214	133900	5656284	1589	1589	1589	1589	0
373	20231214	133800	5656284	1589	1589	1589	1589	0
374	20231214	133700	5656284	1589	1589	1589	1589	0
375	20231214	133600	5656284	1589	1589	1589	1589	0
376	20231214	133500	5656284	1589	1589	1589	1589	0
377	20231214	133400	5656284	1589	1589	1589	1589	0
378	20231214	133300	5656284	1589	1589	1589	1589	0
379	20231214	133200	5656284	1589	1589	1589	1589	0
380	20231214	133100	5656284	1589	1589	1589	1589	0
381	20231214	133000	5656284	1589	1585	1589	1585	32
382	20231214	132900	5605440	1582	1582	1582	1582	0
383	20231214	132800	5605440	1582	1582	1582	1582	0
384	20231214	132700	5605440	1582	1582	1582	1582	0
385	20231214	132600	5605440	1582	1582	1582	1582	0
386	20231214	132500	5605440	1582	1582	1582	1582	0
387	20231214	132400	5605440	1582	1582	1582	1582	0
388	20231214	132300	5605440	1582	1582	1582	1582	0
389	20231214	132200	5605440	1582	1582	1582	1582	50
390	20231214	132100	5526340	1590	1590	1590	1590	0
391	20231214	132000	5526340	1590	1584	1590	1584	32
392	20231214	131900	5475466	1590	1590	1590	1590	0
393	20231214	131800	5475466	1590	1590	1590	1590	0
394	20231214	131700	5475466	1590	1590	1590	1590	0
395	20231214	131600	5475466	1590	1590	1590	1590	0
396	20231214	131500	5475466	1590	1590	1590	1590	0
397	20231214	131400	5475466	1590	1590	1590	1590	0
398	20231214	131300	5475466	1590	1590	1590	1590	0
399	20231214	131200	5475466	1590	1590	1590	1590	0
400	20231214	131100	5475466	1590	1590	1590	1590	0
401	20231214	131000	5475466	1590	1584	1590	1584	32
402	20231214	130900	5424592	1590	1590	1590	1590	0
403	20231214	130800	5424592	1590	1590	1590	1590	0
404	20231214	130700	5424592	1590	1590	1590	1590	0
405	20231214	130600	5424592	1590	1584	1590	1584	31
406	20231214	130500	5375308	1590	1590	1590	1590	0
407	20231214	130400	5375308	1590	1590	1590	1590	0
408	20231214	130300	5375308	1590	1590	1590	1590	0
409	20231214	130200	5375308	1590	1590	1590	1590	0
410	20231214	130100	5375308	1590	1590	1590	1590	0
411	20231214	130000	5375308	1590	1584	1590	1584	32
412	20231214	125900	5324434	1590	1590	1590	1590	0
413	20231214	125800	5324434	1590	1590	1590	1590	0
414	20231214	125700	5324434	1590	1590	1590	1590	0
415	20231214	125600	5324434	1590	1590	1590	1590	0
416	20231214	125500	5324434	1590	1590	1590	1590	0
417	20231214	125400	5324434	1590	1590	1590	1590	0
418	20231214	125300	5324434	1590	1590	1590	1590	0
419	20231214	125200	5324434	1590	1590	1590	1590	0
420	20231214	125100	5324434	1590	1590	1590	1590	0
421	20231214	125000	5324434	1590	1584	1590	1584	42
422	20231214	124900	5257666	1589	1589	1589	1589	0
423	20231214	124800	5257666	1589	1589	1589	1589	1
424	20231214	124700	5256077	1589	1589	1589	1589	1
425	20231214	124600	5254488	1589	1589	1589	1589	1
426	20231214	124500	5252899	1589	1589	1589	1589	10
427	20231214	124400	5237009	1589	1589	1589	1589	0
428	20231214	124300	5237009	1589	1589	1589	1589	1
429	20231214	124200	5235420	1589	1589	1589	1589	1
430	20231214	124100	5233831	1589	1589	1589	1589	2
431	20231214	124000	5230653	1590	1590	1590	1590	32
432	20231214	123900	5179773	1589	1589	1589	1589	1
433	20231214	123800	5178184	1589	1589	1589	1589	0
434	20231214	123700	5178184	1589	1589	1589	1589	0
435	20231214	123600	5178184	1589	1589	1589	1589	1
436	20231214	123500	5176595	1589	1589	1589	1589	0
437	20231214	123400	5176595	1589	1589	1589	1589	0
438	20231214	123300	5176595	1589	1589	1589	1589	1
439	20231214	123200	5175006	1589	1589	1589	1589	1
440	20231214	123100	5173417	1589	1589	1589	1589	2
441	20231214	123000	5170239	1590	1590	1590	1590	32
442	20231214	122900	5119359	1589	1589	1589	1589	1
443	20231214	122800	5117770	1589	1589	1589	1589	0
444	20231214	122700	5117770	1589	1589	1589	1589	0
445	20231214	122600	5117770	1589	1589	1589	1589	1
446	20231214	122500	5116181	1589	1589	1589	1589	0
447	20231214	122400	5116181	1589	1589	1589	1589	0
448	20231214	122300	5116181	1589	1589	1589	1589	1
449	20231214	122200	5114592	1589	1589	1589	1589	1
450	20231214	122100	5113003	1589	1589	1589	1589	1
451	20231214	122000	5111414	1590	1589	1590	1589	33
452	20231214	121900	5058945	1589	1589	1589	1589	1
453	20231214	121800	5057356	1589	1589	1589	1589	1
454	20231214	121700	5055767	1589	1583	1589	1583	469
455	20231214	121600	4310532	1589	1589	1589	1589	0
456	20231214	121500	4310532	1589	1589	1589	1589	0
457	20231214	121400	4310532	1589	1589	1589	1589	0
458	20231214	121300	4310532	1589	1589	1589	1589	0
459	20231214	121200	4310532	1589	1589	1589	1589	0
460	20231214	121100	4310532	1589	1589	1589	1589	0
461	20231214	121000	4310532	1589	1583	1589	1583	32
462	20231214	120900	4259690	1589	1589	1589	1589	0
463	20231214	120800	4259690	1589	1589	1589	1589	0
464	20231214	120700	4259690	1589	1589	1589	1589	0
465	20231214	120600	4259690	1589	1589	1589	1589	0
466	20231214	120500	4259690	1589	1589	1589	1589	0
467	20231214	120400	4259690	1589	1589	1589	1589	0
468	20231214	120300	4259690	1589	1589	1589	1589	0
469	20231214	120200	4259690	1589	1589	1589	1589	0
470	20231214	120100	4259690	1589	1583	1589	1583	31
471	20231214	120000	4210437	1589	1583	1589	1583	32
472	20231214	115900	4159595	1589	1589	1589	1589	0
473	20231214	115800	4159595	1589	1589	1589	1589	0
474	20231214	115700	4159595	1589	1589	1589	1589	0
475	20231214	115600	4159595	1589	1589	1589	1589	0
476	20231214	115500	4159595	1589	1589	1589	1589	0
477	20231214	115400	4159595	1589	1589	1589	1589	0
478	20231214	115300	4159595	1589	1589	1589	1589	0
479	20231214	115200	4159595	1589	1589	1589	1589	0
480	20231214	115100	4159595	1589	1589	1589	1589	0
481	20231214	115000	4159595	1589	1583	1589	1583	32
482	20231214	114900	4108753	1589	1589	1589	1589	0
483	20231214	114800	4108753	1589	1589	1589	1589	0
484	20231214	114700	4108753	1589	1589	1589	1589	0
485	20231214	114600	4108753	1589	1589	1589	1589	0
486	20231214	114500	4108753	1589	1589	1589	1589	0
487	20231214	114400	4108753	1589	1589	1589	1589	0
488	20231214	114300	4108753	1589	1589	1589	1589	0
489	20231214	114200	4108753	1589	1589	1589	1589	0
490	20231214	114100	4108753	1589	1589	1589	1589	0
491	20231214	114000	4108753	1589	1583	1589	1583	32
492	20231214	113900	4057911	1589	1589	1589	1589	0
493	20231214	113800	4057911	1589	1589	1589	1589	0
494	20231214	113700	4057911	1589	1589	1589	1589	0
495	20231214	113600	4057911	1589	1589	1589	1589	0
496	20231214	113500	4057911	1589	1589	1589	1589	0
497	20231214	113400	4057911	1589	1589	1589	1589	0
498	20231214	113300	4057911	1589	1589	1589	1589	0
499	20231214	113200	4057911	1589	1589	1589	1589	0
500	20231214	113100	4057911	1589	1589	1589	1589	0
501	20231214	113000	4057911	1589	1589	1589	1589	0
502	20231214	112900	4057911	1589	1589	1589	1589	0
503	20231214	112800	4057911	1589	1589	1589	1589	0
504	20231214	112700	4057911	1589	1589	1589	1589	0
505	20231214	112600	4057911	1589	1589	1589	1589	0
506	20231214	112500	4057911	1589	1589	1589	1589	0
507	20231214	112400	4057911	1589	1589	1589	1589	0
508	20231214	112300	4057911	1589	1589	1589	1589	0
509	20231214	112200	4057911	1589	1589	1589	1589	0
510	20231214	112100	4057911	1589	1589	1589	1589	0
511	20231214	112000	4057911	1589	1589	1589	1589	0
512	20231214	111900	4057911	1589	1589	1589	1589	0
513	20231214	111800	4057911	1589	1589	1589	1589	0
514	20231214	111700	4057911	1589	1589	1589	1589	0
515	20231214	111600	4057911	1589	1589	1589	1589	0
516	20231214	111500	4057911	1589	1589	1589	1589	0
517	20231214	111400	4057911	1589	1589	1589	1589	0
518	20231214	111300	4057911	1589	1589	1589	1589	0
519	20231214	111200	4057911	1589	1589	1589	1589	0
520	20231214	111100	4057911	1589	1589	1589	1589	0
521	20231214	111000	4057911	1589	1589	1589	1589	0
522	20231214	110900	4057911	1589	1589	1589	1589	0
523	20231214	110800	4057911	1589	1589	1589	1589	0
524	20231214	110700	4057911	1589	1589	1589	1589	0
525	20231214	110600	4057911	1589	1589	1589	1589	0
526	20231214	110500	4057911	1589	1589	1589	1589	0
527	20231214	110400	4057911	1589	1583	1589	1583	9
528	20231214	110300	4043616	1589	1589	1589	1589	0
529	20231214	110200	4043616	1589	1589	1589	1589	0
530	20231214	110100	4043616	1589	1589	1589	1589	0
531	20231214	110000	4043616	1589	1589	1589	1589	0
532	20231214	105900	4043616	1589	1589	1589	1589	0
533	20231214	105800	4043616	1589	1589	1589	1589	0
534	20231214	105700	4043616	1589	1589	1589	1589	0
535	20231214	105600	4043616	1589	1583	1589	1583	2
536	20231214	105500	4040444	1581	1581	1581	1581	0
537	20231214	105400	4040444	1581	1581	1581	1581	0
538	20231214	105300	4040444	1581	1581	1581	1581	0
539	20231214	105200	4040444	1581	1581	1581	1581	0
540	20231214	105100	4040444	1581	1581	1581	1581	0
541	20231214	105000	4040444	1581	1581	1581	1581	0
542	20231214	104900	4040444	1581	1581	1581	1581	0
543	20231214	104800	4040444	1581	1581	1581	1581	0
544	20231214	104700	4040444	1581	1581	1581	1581	0
545	20231214	104600	4040444	1581	1581	1581	1581	0
546	20231214	104500	4040444	1581	1581	1581	1581	0
547	20231214	104400	4040444	1581	1581	1581	1581	0
548	20231214	104300	4040444	1581	1581	1581	1581	0
549	20231214	104200	4040444	1581	1581	1581	1581	0
550	20231214	104100	4040444	1581	1581	1581	1581	0
551	20231214	104000	4040444	1581	1581	1581	1581	0
552	20231214	103900	4040444	1581	1581	1581	1581	0
553	20231214	103800	4040444	1581	1581	1581	1581	0
554	20231214	103700	4040444	1581	1581	1581	1581	0
555	20231214	103600	4040444	1581	1581	1581	1581	0
556	20231214	103500	4040444	1581	1581	1581	1581	0
557	20231214	103400	4040444	1581	1581	1581	1581	0
558	20231214	103300	4040444	1581	1581	1581	1581	0
559	20231214	103200	4040444	1581	1581	1581	1581	0
560	20231214	103100	4040444	1581	1581	1581	1581	0
561	20231214	103000	4040444	1581	1581	1581	1581	0
562	20231214	102900	4040444	1581	1581	1581	1581	0
563	20231214	102800	4040444	1581	1581	1581	1581	0
564	20231214	102700	4040444	1581	1581	1581	1581	0
565	20231214	102600	4040444	1581	1581	1581	1581	0
566	20231214	102500	4040444	1581	1581	1581	1581	0
567	20231214	102400	4040444	1581	1581	1581	1581	0
568	20231214	102300	4040444	1581	1580	1581	1580	21
569	20231214	102200	4007263	1580	1580	1580	1580	0
570	20231214	102100	4007263	1580	1580	1580	1580	0
571	20231214	102000	4007263	1580	1580	1580	1580	0
572	20231214	101900	4007263	1580	1580	1580	1580	0
573	20231214	101800	4007263	1580	1580	1580	1580	10
574	20231214	101700	3991463	1580	1580	1580	1580	0
575	20231214	101600	3991463	1580	1580	1580	1580	4
576	20231214	101500	3985143	1580	1580	1580	1580	71
577	20231214	101400	3872963	1580	1580	1580	1580	0
578	20231214	101300	3872963	1580	1580	1580	1580	0
579	20231214	101200	3872963	1580	1580	1580	1580	0
580	20231214	101100	3872963	1580	1580	1580	1580	0
581	20231214	101000	3872963	1580	1580	1580	1580	59
582	20231214	100900	3779743	1582	1582	1582	1582	1
583	20231214	100800	3778161	1582	1582	1582	1582	0
584	20231214	100700	3778161	1582	1582	1582	1582	0
585	20231214	100600	3778161	1582	1582	1582	1582	1
586	20231214	100500	3776579	1582	1582	1582	1582	0
587	20231214	100400	3776579	1582	1582	1582	1582	0
588	20231214	100300	3776579	1582	1582	1582	1582	1
589	20231214	100200	3774997	1582	1582	1582	1582	1
590	20231214	100100	3773415	1582	1582	1582	1582	0
591	20231214	100000	3773415	1582	1582	1582	1582	1
592	20231214	095900	3771833	1588	1581	1588	1581	53
593	20231214	095800	3688032	1581	1581	1581	1581	1
594	20231214	095700	3686451	1581	1581	1581	1581	1
595	20231214	095600	3684870	1581	1581	1581	1581	10
596	20231214	095500	3669060	1581	1581	1581	1581	501
597	20231214	095400	2876979	1581	1581	1581	1581	0
598	20231214	095300	2876979	1581	1581	1581	1581	0
599	20231214	095200	2876979	1581	1581	1581	1581	0
600	20231214	095100	2876979	1581	1586	1586	1581	527
601	20231214	095000	2043469	1588	1588	1588	1588	0
602	20231214	094900	2043469	1588	1588	1588	1588	0
603	20231214	094800	2043469	1588	1588	1588	1588	0
604	20231214	094700	2043469	1588	1588	1588	1588	0
605	20231214	094600	2043469	1588	1588	1588	1588	0
606	20231214	094500	2043469	1588	1588	1588	1588	0
607	20231214	094400	2043469	1588	1588	1588	1588	0
608	20231214	094300	2043469	1588	1588	1588	1588	0
609	20231214	094200	2043469	1588	1588	1588	1588	0
610	20231214	094100	2043469	1588	1588	1588	1588	0
611	20231214	094000	2043469	1588	1588	1588	1588	0
612	20231214	093900	2043469	1588	1588	1588	1588	0
613	20231214	093800	2043469	1588	1588	1588	1588	0
614	20231214	093700	2043469	1588	1588	1588	1588	0
615	20231214	093600	2043469	1588	1588	1588	1588	0
616	20231214	093500	2043469	1588	1588	1588	1588	0
617	20231214	093400	2043469	1588	1588	1588	1588	0
618	20231214	093300	2043469	1588	1588	1588	1588	0
619	20231214	093200	2043469	1588	1588	1588	1588	0
620	20231214	093100	2043469	1588	1588	1588	1588	0
621	20231214	093000	2043469	1588	1588	1588	1588	121
622	20231214	092900	1851321	1588	1588	1588	1588	0
623	20231214	092800	1851321	1588	1588	1588	1588	0
624	20231214	092700	1851321	1588	1588	1588	1588	1
625	20231214	092600	1849733	1587	1587	1587	1587	0
626	20231214	092500	1849733	1587	1587	1587	1587	0
627	20231214	092400	1849733	1587	1587	1587	1587	0
628	20231214	092300	1849733	1587	1587	1587	1587	0
629	20231214	092200	1849733	1587	1585	1587	1585	18
630	20231214	092100	1821201	1585	1585	1585	1585	0
631	20231214	092000	1821201	1585	1585	1585	1585	12
632	20231214	091900	1802181	1585	1581	1605	1581	639
633	20231214	091800	781846	1583	1583	1583	1583	62
634	20231214	091700	683700	1583	1583	1583	1583	0
635	20231214	091600	683700	1583	1583	1583	1583	1
636	20231214	091500	682117	1583	1583	1583	1583	1
637	20231214	091400	680534	1587	1587	1587	1587	0
638	20231214	091300	680534	1587	1587	1587	1587	0
639	20231214	091200	680534	1587	1587	1587	1587	0
640	20231214	091100	680534	1587	1587	1587	1587	10
641	20231214	091000	664664	1587	1587	1587	1587	2
642	20231214	090900	661490	1587	1587	1587	1587	0
643	20231214	090800	661490	1587	1587	1587	1587	0
644	20231214	090700	661490	1587	1587	1587	1587	0
645	20231214	090600	661490	1587	1587	1587	1587	0
646	20231214	090500	661490	1587	1586	1587	1586	9
647	20231214	090400	647213	1589	1589	1589	1589	0
648	20231214	090300	647213	1589	1589	1589	1589	168
649	20231214	090200	380261	1605	1605	1605	1605	0
650	20231214	090100	380261	1605	1605	1605	1605	0
651	20231214	090000	380261	1605	1589	1605	1589	239