KissMeData/064090/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193600	45033890	1897	1897	1897	1897	512
3	20231227	193500	45033890	1897	1897	1897	1897	0
4	20231227	193400	45033890	1897	1897	1897	1897	0
5	20231227	193300	45033890	1897	1897	1897	1897	0
6	20231227	193200	45033890	1897	1897	1897	1897	0
7	20231227	193100	45033890	1897	1897	1897	1897	0
8	20231227	193000	45033890	1897	1897	1897	1897	0
9	20231227	192900	45033890	1897	1897	1897	1897	0
10	20231227	192800	45033890	1897	1897	1897	1897	0
11	20231227	192700	45033890	1897	1897	1897	1897	0
12	20231227	192600	45033890	1897	1897	1897	1897	0
13	20231227	192500	45033890	1897	1897	1897	1897	0
14	20231227	192400	45033890	1897	1897	1897	1897	0
15	20231227	192300	45033890	1897	1897	1897	1897	0
16	20231227	192200	45033890	1897	1897	1897	1897	0
17	20231227	192100	45033890	1897	1897	1897	1897	0
18	20231227	192000	45033890	1897	1897	1897	1897	0
19	20231227	191900	45033890	1897	1897	1897	1897	0
20	20231227	191800	45033890	1897	1897	1897	1897	0
21	20231227	191700	45033890	1897	1897	1897	1897	0
22	20231227	191600	45033890	1897	1897	1897	1897	0
23	20231227	191500	45033890	1897	1897	1897	1897	0
24	20231227	191400	45033890	1897	1897	1897	1897	0
25	20231227	191300	45033890	1897	1897	1897	1897	0
26	20231227	191200	45033890	1897	1897	1897	1897	0
27	20231227	191100	45033890	1897	1897	1897	1897	0
28	20231227	191000	45033890	1897	1897	1897	1897	0
29	20231227	190900	45033890	1897	1897	1897	1897	0
30	20231227	190800	45033890	1897	1897	1897	1897	0
31	20231227	190700	45033890	1897	1897	1897	1897	0
32	20231227	190600	45033890	1897	1897	1897	1897	512
33	20231227	190500	45033890	1897	1897	1897	1897	0
34	20231227	190400	45033890	1897	1897	1897	1897	0
35	20231227	190300	45033890	1897	1897	1897	1897	0
36	20231227	190200	45033890	1897	1897	1897	1897	0
37	20231227	190100	45033890	1897	1897	1897	1897	0
38	20231227	190000	45033890	1897	1897	1897	1897	0
39	20231227	185900	45033890	1897	1897	1897	1897	0
40	20231227	185800	45033890	1897	1897	1897	1897	0
41	20231227	185700	45033890	1897	1897	1897	1897	0
42	20231227	185600	45033890	1897	1897	1897	1897	0
43	20231227	185500	45033890	1897	1897	1897	1897	0
44	20231227	185400	45033890	1897	1897	1897	1897	0
45	20231227	185300	45033890	1897	1897	1897	1897	0
46	20231227	185200	45033890	1897	1897	1897	1897	0
47	20231227	185100	45033890	1897	1897	1897	1897	0
48	20231227	185000	45033890	1897	1897	1897	1897	0
49	20231227	184900	45033890	1897	1897	1897	1897	0
50	20231227	184800	45033890	1897	1897	1897	1897	0
51	20231227	184700	45033890	1897	1897	1897	1897	0
52	20231227	184600	45033890	1897	1897	1897	1897	0
53	20231227	184500	45033890	1897	1897	1897	1897	0
54	20231227	184400	45033890	1897	1897	1897	1897	0
55	20231227	184300	45033890	1897	1897	1897	1897	0
56	20231227	184200	45033890	1897	1897	1897	1897	0
57	20231227	184100	45033890	1897	1897	1897	1897	0
58	20231227	184000	45033890	1897	1897	1897	1897	0
59	20231227	183900	45033890	1897	1897	1897	1897	0
60	20231227	183800	45033890	1897	1897	1897	1897	0
61	20231227	183700	45033890	1897	1897	1897	1897	0
62	20231227	183600	45033890	1897	1897	1897	1897	512
63	20231227	183500	45033890	1897	1897	1897	1897	0
64	20231227	183400	45033890	1897	1897	1897	1897	0
65	20231227	183300	45033890	1897	1897	1897	1897	0
66	20231227	183200	45033890	1897	1897	1897	1897	0
67	20231227	183100	45033890	1897	1897	1897	1897	0
68	20231227	183000	45033890	1897	1897	1897	1897	0
69	20231227	182900	45033890	1897	1897	1897	1897	0
70	20231227	182800	45033890	1897	1897	1897	1897	0
71	20231227	182700	45033890	1897	1897	1897	1897	0
72	20231227	182600	45033890	1897	1897	1897	1897	0
73	20231227	182500	45033890	1897	1897	1897	1897	0
74	20231227	182400	45033890	1897	1897	1897	1897	0
75	20231227	182300	45033890	1897	1897	1897	1897	0
76	20231227	182200	45033890	1897	1897	1897	1897	0
77	20231227	182100	45033890	1897	1897	1897	1897	0
78	20231227	182000	45033890	1897	1897	1897	1897	0
79	20231227	181900	45033890	1897	1897	1897	1897	0
80	20231227	181800	45033890	1897	1897	1897	1897	0
81	20231227	181700	45033890	1897	1897	1897	1897	0
82	20231227	181600	45033890	1897	1897	1897	1897	0
83	20231227	181500	45033890	1897	1897	1897	1897	0
84	20231227	181400	45033890	1897	1897	1897	1897	0
85	20231227	181300	45033890	1897	1897	1897	1897	0
86	20231227	181200	45033890	1897	1897	1897	1897	0
87	20231227	181100	45033890	1897	1897	1897	1897	0
88	20231227	181000	45033890	1897	1897	1897	1897	0
89	20231227	180900	45033890	1897	1897	1897	1897	0
90	20231227	180800	45033890	1897	1897	1897	1897	0
91	20231227	180700	45033890	1897	1897	1897	1897	0
92	20231227	180600	45033890	1897	1897	1897	1897	512
93	20231227	180500	45033890	1897	1897	1897	1897	0
94	20231227	180400	45033890	1897	1897	1897	1897	0
95	20231227	180300	45033890	1897	1897	1897	1897	0
96	20231227	180200	45033890	1897	1897	1897	1897	0
97	20231227	180100	45033890	1897	1897	1897	1897	0
98	20231227	180000	45033890	1897	1897	1897	1897	0
99	20231227	175900	45033890	1897	1897	1897	1897	0
100	20231227	175800	45033890	1897	1897	1897	1897	0
101	20231227	175700	45033890	1897	1897	1897	1897	0
102	20231227	175600	45033890	1897	1897	1897	1897	0
103	20231227	175500	45033890	1897	1897	1897	1897	0
104	20231227	175400	45033890	1897	1897	1897	1897	0
105	20231227	175300	45033890	1897	1897	1897	1897	0
106	20231227	175200	45033890	1897	1897	1897	1897	0
107	20231227	175100	45033890	1897	1897	1897	1897	0
108	20231227	175000	45033890	1897	1897	1897	1897	0
109	20231227	174900	45033890	1897	1897	1897	1897	0
110	20231227	174800	45033890	1897	1897	1897	1897	0
111	20231227	174700	45033890	1897	1897	1897	1897	0
112	20231227	174600	45033890	1897	1897	1897	1897	0
113	20231227	174500	45033890	1897	1897	1897	1897	0
114	20231227	174400	45033890	1897	1897	1897	1897	0
115	20231227	174300	45033890	1897	1897	1897	1897	0
116	20231227	174200	45033890	1897	1897	1897	1897	0
117	20231227	174100	45033890	1897	1897	1897	1897	0
118	20231227	174000	45033890	1897	1897	1897	1897	0
119	20231227	173900	45033890	1897	1897	1897	1897	0
120	20231227	173800	45033890	1897	1897	1897	1897	0
121	20231227	173700	45033890	1897	1897	1897	1897	0
122	20231227	173600	45033890	1897	1897	1897	1897	512
123	20231227	173500	45033890	1897	1897	1897	1897	0
124	20231227	173400	45033890	1897	1897	1897	1897	0
125	20231227	173300	45033890	1897	1897	1897	1897	0
126	20231227	173200	45033890	1897	1897	1897	1897	0
127	20231227	173100	45033890	1897	1897	1897	1897	0
128	20231227	173000	45033890	1897	1897	1897	1897	0
129	20231227	172900	45033890	1897	1897	1897	1897	0
130	20231227	172800	45033890	1897	1897	1897	1897	0
131	20231227	172700	45033890	1897	1897	1897	1897	0
132	20231227	172600	45033890	1897	1897	1897	1897	0
133	20231227	172500	45033890	1897	1897	1897	1897	0
134	20231227	172400	45033890	1897	1897	1897	1897	0
135	20231227	172300	45033890	1897	1897	1897	1897	0
136	20231227	172200	45033890	1897	1897	1897	1897	0
137	20231227	172100	45033890	1897	1897	1897	1897	0
138	20231227	172000	45033890	1897	1897	1897	1897	0
139	20231227	171900	45033890	1897	1897	1897	1897	0
140	20231227	171800	45033890	1897	1897	1897	1897	0
141	20231227	171700	45033890	1897	1897	1897	1897	0
142	20231227	171600	45033890	1897	1897	1897	1897	0
143	20231227	171500	45033890	1897	1897	1897	1897	0
144	20231227	171400	45033890	1897	1897	1897	1897	0
145	20231227	171300	45033890	1897	1897	1897	1897	0
146	20231227	171200	45033890	1897	1897	1897	1897	0
147	20231227	171100	45033890	1897	1897	1897	1897	0
148	20231227	171000	45033890	1897	1897	1897	1897	0
149	20231227	170900	45033890	1897	1897	1897	1897	0
150	20231227	170800	45033890	1897	1897	1897	1897	0
151	20231227	170700	45033890	1897	1897	1897	1897	0
152	20231227	170600	45033890	1897	1897	1897	1897	512
153	20231227	170500	45033890	1897	1897	1897	1897	0
154	20231227	170400	45033890	1897	1897	1897	1897	0
155	20231227	170300	45033890	1897	1897	1897	1897	0
156	20231227	170200	45033890	1897	1897	1897	1897	0
157	20231227	170100	45033890	1897	1897	1897	1897	0
158	20231227	170000	45033890	1897	1897	1897	1897	0
159	20231227	165900	45033890	1897	1897	1897	1897	0
160	20231227	165800	45033890	1897	1897	1897	1897	0
161	20231227	165700	45033890	1897	1897	1897	1897	0
162	20231227	165600	45033890	1897	1897	1897	1897	0
163	20231227	165500	45033890	1897	1897	1897	1897	0
164	20231227	165400	45033890	1897	1897	1897	1897	0
165	20231227	165300	45033890	1897	1897	1897	1897	0
166	20231227	165200	45033890	1897	1897	1897	1897	0
167	20231227	165100	45033890	1897	1897	1897	1897	0
168	20231227	165000	45033890	1897	1897	1897	1897	0
169	20231227	164900	45033890	1897	1897	1897	1897	0
170	20231227	164800	45033890	1897	1897	1897	1897	0
171	20231227	164700	45033890	1897	1897	1897	1897	0
172	20231227	164600	45033890	1897	1897	1897	1897	0
173	20231227	164500	45033890	1897	1897	1897	1897	0
174	20231227	164400	45033890	1897	1897	1897	1897	0
175	20231227	164300	45033890	1897	1897	1897	1897	0
176	20231227	164200	45033890	1897	1897	1897	1897	0
177	20231227	164100	45033890	1897	1897	1897	1897	0
178	20231227	164000	45033890	1897	1897	1897	1897	0
179	20231227	163900	45033890	1897	1897	1897	1897	0
180	20231227	163800	45033890	1897	1897	1897	1897	0
181	20231227	163700	45033890	1897	1897	1897	1897	0
182	20231227	163600	45033890	1897	1897	1897	1897	512
183	20231227	163500	45033890	1897	1897	1897	1897	0
184	20231227	163400	45033890	1897	1897	1897	1897	0
185	20231227	163300	45033890	1897	1897	1897	1897	0
186	20231227	163200	45033890	1897	1897	1897	1897	0
187	20231227	163100	45033890	1897	1897	1897	1897	0
188	20231227	163000	45033890	1897	1897	1897	1897	0
189	20231227	162900	45033890	1897	1897	1897	1897	0
190	20231227	162800	45033890	1897	1897	1897	1897	0
191	20231227	162700	45033890	1897	1897	1897	1897	0
192	20231227	162600	45033890	1897	1897	1897	1897	0
193	20231227	162500	45033890	1897	1897	1897	1897	0
194	20231227	162400	45033890	1897	1897	1897	1897	0
195	20231227	162300	45033890	1897	1897	1897	1897	0
196	20231227	162200	45033890	1897	1897	1897	1897	0
197	20231227	162100	45033890	1897	1897	1897	1897	0
198	20231227	162000	45033890	1897	1897	1897	1897	0
199	20231227	161900	45033890	1897	1897	1897	1897	0
200	20231227	161800	45033890	1897	1897	1897	1897	0
201	20231227	161700	45033890	1897	1897	1897	1897	0
202	20231227	161600	45033890	1897	1897	1897	1897	0
203	20231227	161500	45033890	1897	1897	1897	1897	0
204	20231227	161400	45033890	1897	1897	1897	1897	0
205	20231227	161300	45033890	1897	1897	1897	1897	0
206	20231227	161200	45033890	1897	1897	1897	1897	0
207	20231227	161100	45033890	1897	1897	1897	1897	0
208	20231227	161000	45033890	1897	1897	1897	1897	0
209	20231227	160900	45033890	1897	1897	1897	1897	0
210	20231227	160800	45033890	1897	1897	1897	1897	0
211	20231227	160700	45033890	1897	1897	1897	1897	0
212	20231227	160600	45033890	1897	1897	1897	1897	512
213	20231227	160500	45033890	1897	1897	1897	1897	0
214	20231227	160400	45033890	1897	1897	1897	1897	0
215	20231227	160300	45033890	1897	1897	1897	1897	0
216	20231227	160200	45033890	1897	1897	1897	1897	0
217	20231227	160100	45033890	1897	1897	1897	1897	0
218	20231227	160000	45033890	1897	1897	1897	1897	0
219	20231227	155900	45033890	1897	1897	1897	1897	0
220	20231227	155800	45033890	1897	1897	1897	1897	0
221	20231227	155700	45033890	1897	1897	1897	1897	0
222	20231227	155600	45033890	1897	1897	1897	1897	0
223	20231227	155500	45033890	1897	1897	1897	1897	0
224	20231227	155400	45033890	1897	1897	1897	1897	0
225	20231227	155300	45033890	1897	1897	1897	1897	0
226	20231227	155200	45033890	1897	1897	1897	1897	0
227	20231227	155100	45033890	1897	1897	1897	1897	0
228	20231227	155000	45033890	1897	1897	1897	1897	0
229	20231227	154900	45033890	1897	1897	1897	1897	0
230	20231227	154800	45033890	1897	1897	1897	1897	0
231	20231227	154700	45033890	1897	1897	1897	1897	0
232	20231227	154600	45033890	1897	1897	1897	1897	0
233	20231227	154500	45033890	1897	1897	1897	1897	0
234	20231227	154400	45033890	1897	1897	1897	1897	0
235	20231227	154300	45033890	1897	1897	1897	1897	0
236	20231227	154200	45033890	1897	1897	1897	1897	0
237	20231227	154100	45033890	1897	1897	1897	1897	0
238	20231227	154000	45033890	1897	1897	1897	1897	0
239	20231227	153900	45033890	1897	1897	1897	1897	0
240	20231227	153800	45033890	1897	1897	1897	1897	0
241	20231227	153700	45033890	1897	1897	1897	1897	0
242	20231227	153600	45033890	1897	1897	1897	1897	512
243	20231227	153500	45033890	1897	1897	1897	1897	0
244	20231227	153400	45033890	1897	1897	1897	1897	0
245	20231227	153300	45033890	1897	1897	1897	1897	0
246	20231227	153200	45033890	1897	1897	1897	1897	0
247	20231227	153100	45033890	1897	1897	1897	1897	0
248	20231227	153000	45033890	1897	1897	1897	1897	512
249	20231227	152900	44062626	1884	1884	1884	1884	0
250	20231227	152800	44062626	1884	1884	1884	1884	0
251	20231227	152700	44062626	1884	1884	1884	1884	0
252	20231227	152600	44062626	1884	1884	1884	1884	0
253	20231227	152500	44062626	1884	1884	1884	1884	0
254	20231227	152400	44062626	1884	1884	1884	1884	0
255	20231227	152300	44062626	1884	1884	1884	1884	0
256	20231227	152200	44062626	1884	1884	1884	1884	0
257	20231227	152100	44062626	1884	1884	1884	1884	0
258	20231227	152000	44062626	1884	1884	1884	1884	0
259	20231227	151900	44062626	1884	1884	1884	1884	79
260	20231227	151800	43913790	1896	1896	1896	1896	0
261	20231227	151700	43913790	1896	1896	1896	1896	0
262	20231227	151600	43913790	1896	1896	1896	1896	0
263	20231227	151500	43913790	1896	1896	1896	1896	22
264	20231227	151400	43872078	1896	1896	1896	1896	0
265	20231227	151300	43872078	1896	1896	1896	1896	0
266	20231227	151200	43872078	1896	1896	1896	1896	0
267	20231227	151100	43872078	1896	1896	1896	1896	0
268	20231227	151000	43872078	1896	1896	1896	1896	0
269	20231227	150900	43872078	1896	1896	1896	1896	0
270	20231227	150800	43872078	1896	1896	1896	1896	0
271	20231227	150700	43872078	1896	1896	1896	1896	31
272	20231227	150600	43813302	1897	1897	1897	1897	0
273	20231227	150500	43813302	1897	1897	1897	1897	0
274	20231227	150400	43813302	1897	1897	1897	1897	0
275	20231227	150300	43813302	1897	1897	1897	1897	0
276	20231227	150200	43813302	1897	1897	1897	1897	0
277	20231227	150100	43813302	1897	1897	1897	1897	0
278	20231227	150000	43813302	1897	1897	1897	1897	0
279	20231227	145900	43813302	1897	1897	1897	1897	0
280	20231227	145800	43813302	1897	1897	1897	1897	0
281	20231227	145700	43813302	1897	1897	1897	1897	0
282	20231227	145600	43813302	1897	1897	1897	1897	10
283	20231227	145500	43794332	1884	1884	1884	1884	0
284	20231227	145400	43794332	1884	1884	1884	1884	0
285	20231227	145300	43794332	1884	1884	1884	1884	0
286	20231227	145200	43794332	1884	1884	1884	1884	0
287	20231227	145100	43794332	1884	1884	1884	1884	0
288	20231227	145000	43794332	1884	1884	1884	1884	0
289	20231227	144900	43794332	1884	1884	1884	1884	0
290	20231227	144800	43794332	1884	1884	1884	1884	1
291	20231227	144700	43792448	1897	1897	1897	1897	0
292	20231227	144600	43792448	1897	1897	1897	1897	0
293	20231227	144500	43792448	1897	1897	1897	1897	0
294	20231227	144400	43792448	1897	1897	1897	1897	0
295	20231227	144300	43792448	1897	1897	1897	1897	0
296	20231227	144200	43792448	1897	1897	1897	1897	0
297	20231227	144100	43792448	1897	1897	1897	1897	0
298	20231227	144000	43792448	1897	1897	1897	1897	0
299	20231227	143900	43792448	1897	1897	1897	1897	0
300	20231227	143800	43792448	1897	1897	1897	1897	0
301	20231227	143700	43792448	1897	1897	1897	1897	0
302	20231227	143600	43792448	1897	1897	1897	1897	0
303	20231227	143500	43792448	1897	1897	1897	1897	0
304	20231227	143400	43792448	1897	1888	1897	1888	50
305	20231227	143300	43698039	1879	1879	1879	1879	0
306	20231227	143200	43698039	1879	1879	1879	1879	0
307	20231227	143100	43698039	1879	1879	1879	1879	0
308	20231227	143000	43698039	1879	1879	1879	1879	0
309	20231227	142900	43698039	1879	1879	1879	1879	0
310	20231227	142800	43698039	1879	1879	1879	1879	0
311	20231227	142700	43698039	1879	1879	1879	1879	0
312	20231227	142600	43698039	1879	1879	1879	1879	0
313	20231227	142500	43698039	1879	1881	1881	1879	200
314	20231227	142400	43322158	1878	1878	1878	1878	0
315	20231227	142300	43322158	1878	1886	1886	1878	121
316	20231227	142200	43094510	1899	1899	1899	1899	0
317	20231227	142100	43094510	1899	1899	1899	1899	0
318	20231227	142000	43094510	1899	1899	1899	1899	0
319	20231227	141900	43094510	1899	1899	1899	1899	0
320	20231227	141800	43094510	1899	1899	1899	1899	0
321	20231227	141700	43094510	1899	1899	1899	1899	0
322	20231227	141600	43094510	1899	1899	1899	1899	0
323	20231227	141500	43094510	1899	1899	1899	1899	0
324	20231227	141400	43094510	1899	1899	1899	1899	0
325	20231227	141300	43094510	1899	1899	1899	1899	0
326	20231227	141200	43094510	1899	1899	1899	1899	1
327	20231227	141100	43092611	1899	1899	1899	1899	0
328	20231227	141000	43092611	1899	1899	1899	1899	0
329	20231227	140900	43092611	1899	1899	1899	1899	10
330	20231227	140800	43073621	1898	1898	1898	1898	0
331	20231227	140700	43073621	1898	1898	1898	1898	0
332	20231227	140600	43073621	1898	1898	1898	1898	0
333	20231227	140500	43073621	1898	1898	1898	1898	0
334	20231227	140400	43073621	1898	1898	1898	1898	0
335	20231227	140300	43073621	1898	1898	1898	1898	0
336	20231227	140200	43073621	1898	1898	1898	1898	1537
337	20231227	140100	40156395	1898	1898	1898	1898	0
338	20231227	140000	40156395	1898	1898	1898	1898	0
339	20231227	135900	40156395	1898	1898	1898	1898	0
340	20231227	135800	40156395	1898	1898	1898	1898	4
341	20231227	135700	40148803	1886	1886	1886	1886	0
342	20231227	135600	40148803	1886	1886	1886	1886	0
343	20231227	135500	40148803	1886	1886	1886	1886	0
344	20231227	135400	40148803	1886	1886	1886	1886	0
345	20231227	135300	40148803	1886	1886	1886	1886	0
346	20231227	135200	40148803	1886	1886	1886	1886	0
347	20231227	135100	40148803	1886	1886	1886	1886	0
348	20231227	135000	40148803	1886	1886	1886	1886	0
349	20231227	134900	40148803	1886	1886	1886	1886	0
350	20231227	134800	40148803	1886	1886	1886	1886	0
351	20231227	134700	40148803	1886	1887	1887	1886	400
352	20231227	134600	39394388	1898	1898	1898	1898	0
353	20231227	134500	39394388	1898	1898	1898	1898	0
354	20231227	134400	39394388	1898	1898	1898	1898	0
355	20231227	134300	39394388	1898	1898	1898	1898	0
356	20231227	134200	39394388	1898	1898	1898	1898	0
357	20231227	134100	39394388	1898	1887	1898	1887	75
358	20231227	134000	39252852	1886	1883	1886	1883	2180
359	20231227	133900	35143346	1883	1883	1883	1883	0
360	20231227	133800	35143346	1883	1883	1883	1883	100
361	20231227	133700	34955046	1883	1886	1886	1883	1660
362	20231227	133600	31827742	1885	1885	1885	1885	344
363	20231227	133500	31179302	1886	1886	1886	1886	0
364	20231227	133400	31179302	1886	1886	1886	1886	2
365	20231227	133300	31175530	1886	1886	1886	1886	0
366	20231227	133200	31175530	1886	1886	1886	1886	0
367	20231227	133100	31175530	1886	1886	1886	1886	2
368	20231227	133000	31171758	1886	1886	1886	1886	0
369	20231227	132900	31171758	1886	1886	1886	1886	0
370	20231227	132800	31171758	1886	1886	1886	1886	2
371	20231227	132700	31167986	1886	1886	1886	1886	0
372	20231227	132600	31167986	1886	1886	1886	1886	0
373	20231227	132500	31167986	1886	1886	1886	1886	2
374	20231227	132400	31164214	1886	1886	1886	1886	0
375	20231227	132300	31164214	1886	1886	1886	1886	0
376	20231227	132200	31164214	1886	1886	1886	1886	2
377	20231227	132100	31160442	1886	1886	1886	1886	0
378	20231227	132000	31160442	1886	1886	1886	1886	0
379	20231227	131900	31160442	1886	1886	1886	1886	2
380	20231227	131800	31156670	1886	1886	1886	1886	0
381	20231227	131700	31156670	1886	1886	1886	1886	0
382	20231227	131600	31156670	1886	1886	1886	1886	2
383	20231227	131500	31152898	1886	1886	1886	1886	0
384	20231227	131400	31152898	1886	1886	1886	1886	0
385	20231227	131300	31152898	1886	1886	1886	1886	2
386	20231227	131200	31149126	1886	1886	1886	1886	2
387	20231227	131100	31145354	1886	1886	1886	1886	2
388	20231227	131000	31141582	1886	1886	1886	1886	66
389	20231227	130900	31017106	1886	1886	1886	1886	0
390	20231227	130800	31017106	1886	1886	1886	1886	0
391	20231227	130700	31017106	1886	1886	1886	1886	1442
392	20231227	130600	28297494	1886	1887	1887	1886	216
393	20231227	130500	27890116	1886	1886	1886	1886	0
394	20231227	130400	27890116	1886	1886	1886	1886	0
395	20231227	130300	27890116	1886	1886	1886	1886	0
396	20231227	130200	27890116	1886	1886	1886	1886	1788
397	20231227	130100	24517948	1886	1886	1886	1886	0
398	20231227	130000	24517948	1886	1886	1886	1886	2
399	20231227	125900	24514176	1886	1886	1886	1886	2
400	20231227	125800	24510404	1886	1886	1886	1886	2
401	20231227	125700	24506632	1886	1905	1905	1886	207
402	20231227	125600	24115814	1905	1904	1905	1904	221
403	20231227	125500	23694816	1903	1901	1903	1901	30
404	20231227	125400	23637756	1904	1904	1904	1904	0
405	20231227	125300	23637756	1904	1904	1904	1904	0
406	20231227	125200	23637756	1904	1904	1904	1904	0
407	20231227	125100	23637756	1904	1904	1904	1904	0
408	20231227	125000	23637756	1904	1904	1904	1904	0
409	20231227	124900	23637756	1904	1904	1904	1904	0
410	20231227	124800	23637756	1904	1904	1904	1904	0
411	20231227	124700	23637756	1904	1904	1904	1904	0
412	20231227	124600	23637756	1904	1904	1904	1904	0
413	20231227	124500	23637756	1904	1904	1904	1904	0
414	20231227	124400	23637756	1904	1904	1904	1904	0
415	20231227	124300	23637756	1904	1878	1904	1878	2145
416	20231227	124200	19605876	1878	1879	1879	1878	140
417	20231227	124100	19342950	1887	1887	1887	1887	0
418	20231227	124000	19342950	1887	1887	1887	1887	0
419	20231227	123900	19342950	1887	1887	1887	1887	0
420	20231227	123800	19342950	1887	1887	1887	1887	0
421	20231227	123700	19342950	1887	1887	1887	1887	0
422	20231227	123600	19342950	1887	1887	1887	1887	0
423	20231227	123500	19342950	1887	1887	1887	1887	0
424	20231227	123400	19342950	1887	1887	1887	1887	0
425	20231227	123300	19342950	1887	1887	1887	1887	0
426	20231227	123200	19342950	1887	1887	1887	1887	0
427	20231227	123100	19342950	1887	1887	1887	1887	0
428	20231227	123000	19342950	1887	1887	1887	1887	0
429	20231227	122900	19342950	1887	1887	1887	1887	0
430	20231227	122800	19342950	1887	1887	1887	1887	0
431	20231227	122700	19342950	1887	1887	1887	1887	0
432	20231227	122600	19342950	1887	1888	1888	1887	469
433	20231227	122500	18457488	1911	1911	1911	1911	0
434	20231227	122400	18457488	1911	1911	1911	1911	0
435	20231227	122300	18457488	1911	1911	1911	1911	0
436	20231227	122200	18457488	1911	1911	1911	1911	0
437	20231227	122100	18457488	1911	1911	1911	1911	0
438	20231227	122000	18457488	1911	1911	1911	1911	0
439	20231227	121900	18457488	1911	1911	1911	1911	0
440	20231227	121800	18457488	1911	1888	1911	1888	3542
441	20231227	121700	11770169	1910	1910	1910	1910	0
442	20231227	121600	11770169	1910	1910	1910	1910	0
443	20231227	121500	11770169	1910	1910	1910	1910	0
444	20231227	121400	11770169	1910	1910	1910	1910	0
445	20231227	121300	11770169	1910	1910	1910	1910	0
446	20231227	121200	11770169	1910	1910	1910	1910	0
447	20231227	121100	11770169	1910	1910	1910	1910	0
448	20231227	121000	11770169	1910	1910	1910	1910	0
449	20231227	120900	11770169	1910	1910	1910	1910	0
450	20231227	120800	11770169	1910	1910	1910	1910	0
451	20231227	120700	11770169	1910	1910	1910	1910	0
452	20231227	120600	11770169	1910	1910	1910	1910	0
453	20231227	120500	11770169	1910	1910	1910	1910	0
454	20231227	120400	11770169	1910	1910	1910	1910	1
455	20231227	120300	11768259	1887	1887	1887	1887	0
456	20231227	120200	11768259	1887	1887	1887	1887	0
457	20231227	120100	11768259	1887	1887	1887	1887	120
458	20231227	120000	11541819	1887	1887	1887	1887	2370
459	20231227	115900	7069629	1880	1880	1880	1880	0
460	20231227	115800	7069629	1880	1880	1880	1880	0
461	20231227	115700	7069629	1880	1880	1880	1880	1544
462	20231227	115600	4166909	1904	1904	1904	1904	1
463	20231227	115500	4165005	1904	1904	1904	1904	0
464	20231227	115400	4165005	1904	1904	1904	1904	0
465	20231227	115300	4165005	1904	1903	1904	1903	100
466	20231227	115200	3974606	1900	1900	1900	1900	0
467	20231227	115100	3974606	1900	1899	1900	1899	100
468	20231227	115000	3784610	1897	1897	1897	1897	0
469	20231227	114900	3784610	1897	1897	1897	1897	0
470	20231227	114800	3784610	1897	1897	1897	1897	0
471	20231227	114700	3784610	1897	1897	1897	1897	15
472	20231227	114600	3756155	1897	1896	1897	1896	40
473	20231227	114500	3680279	1894	1894	1894	1894	0
474	20231227	114400	3680279	1894	1894	1894	1894	0
475	20231227	114300	3680279	1894	1894	1894	1894	0
476	20231227	114200	3680279	1894	1894	1894	1894	0
477	20231227	114100	3680279	1894	1894	1894	1894	0
478	20231227	114000	3680279	1894	1894	1894	1894	0
479	20231227	113900	3680279	1894	1894	1894	1894	0
480	20231227	113800	3680279	1894	1894	1894	1894	0
481	20231227	113700	3680279	1894	1894	1894	1894	0
482	20231227	113600	3680279	1894	1894	1894	1894	0
483	20231227	113500	3680279	1894	1894	1894	1894	0
484	20231227	113400	3680279	1894	1894	1894	1894	0
485	20231227	113300	3680279	1894	1894	1894	1894	0
486	20231227	113200	3680279	1894	1894	1894	1894	0
487	20231227	113100	3680279	1894	1894	1894	1894	0
488	20231227	113000	3680279	1894	1894	1894	1894	0
489	20231227	112900	3680279	1894	1894	1894	1894	0
490	20231227	112800	3680279	1894	1894	1894	1894	0
491	20231227	112700	3680279	1894	1894	1894	1894	104
492	20231227	112600	3483303	1894	1894	1894	1894	0
493	20231227	112500	3483303	1894	1894	1894	1894	0
494	20231227	112400	3483303	1894	1894	1894	1894	0
495	20231227	112300	3483303	1894	1894	1894	1894	0
496	20231227	112200	3483303	1894	1894	1894	1894	0
497	20231227	112100	3483303	1894	1894	1894	1894	0
498	20231227	112000	3483303	1894	1894	1894	1894	0
499	20231227	111900	3483303	1894	1894	1894	1894	0
500	20231227	111800	3483303	1894	1894	1894	1894	0
501	20231227	111700	3483303	1894	1894	1894	1894	0
502	20231227	111600	3483303	1894	1894	1894	1894	2
503	20231227	111500	3479515	1894	1894	1894	1894	0
504	20231227	111400	3479515	1894	1894	1894	1894	0
505	20231227	111300	3479515	1894	1894	1894	1894	0
506	20231227	111200	3479515	1894	1894	1894	1894	0
507	20231227	111100	3479515	1894	1894	1894	1894	0
508	20231227	111000	3479515	1894	1894	1894	1894	0
509	20231227	110900	3479515	1894	1894	1894	1894	0
510	20231227	110800	3479515	1894	1894	1894	1894	0
511	20231227	110700	3479515	1894	1894	1894	1894	0
512	20231227	110600	3479515	1894	1894	1894	1894	0
513	20231227	110500	3479515	1894	1894	1894	1894	0
514	20231227	110400	3479515	1894	1894	1894	1894	0
515	20231227	110300	3479515	1894	1894	1894	1894	0
516	20231227	110200	3479515	1894	1894	1894	1894	0
517	20231227	110100	3479515	1894	1894	1894	1894	0
518	20231227	110000	3479515	1894	1894	1894	1894	0
519	20231227	105900	3479515	1894	1894	1894	1894	0
520	20231227	105800	3479515	1894	1894	1894	1894	0
521	20231227	105700	3479515	1894	1894	1894	1894	0
522	20231227	105600	3479515	1894	1894	1894	1894	0
523	20231227	105500	3479515	1894	1894	1894	1894	0
524	20231227	105400	3479515	1894	1894	1894	1894	0
525	20231227	105300	3479515	1894	1894	1894	1894	0
526	20231227	105200	3479515	1894	1894	1894	1894	0
527	20231227	105100	3479515	1894	1894	1894	1894	0
528	20231227	105000	3479515	1894	1894	1894	1894	0
529	20231227	104900	3479515	1894	1894	1894	1894	0
530	20231227	104800	3479515	1894	1894	1894	1894	0
531	20231227	104700	3479515	1894	1894	1894	1894	0
532	20231227	104600	3479515	1894	1894	1894	1894	0
533	20231227	104500	3479515	1894	1894	1894	1894	0
534	20231227	104400	3479515	1894	1894	1894	1894	0
535	20231227	104300	3479515	1894	1894	1894	1894	0
536	20231227	104200	3479515	1894	1894	1894	1894	0
537	20231227	104100	3479515	1894	1894	1894	1894	0
538	20231227	104000	3479515	1894	1894	1894	1894	0
539	20231227	103900	3479515	1894	1894	1894	1894	0
540	20231227	103800	3479515	1894	1894	1894	1894	0
541	20231227	103700	3479515	1894	1894	1894	1894	0
542	20231227	103600	3479515	1894	1894	1894	1894	0
543	20231227	103500	3479515	1894	1894	1894	1894	0
544	20231227	103400	3479515	1894	1894	1894	1894	0
545	20231227	103300	3479515	1894	1894	1894	1894	0
546	20231227	103200	3479515	1894	1894	1894	1894	0
547	20231227	103100	3479515	1894	1894	1894	1894	0
548	20231227	103000	3479515	1894	1894	1894	1894	0
549	20231227	102900	3479515	1894	1894	1894	1894	0
550	20231227	102800	3479515	1894	1894	1894	1894	0
551	20231227	102700	3479515	1894	1894	1894	1894	0
552	20231227	102600	3479515	1894	1894	1894	1894	0
553	20231227	102500	3479515	1894	1894	1894	1894	0
554	20231227	102400	3479515	1894	1894	1894	1894	1
555	20231227	102300	3477621	1871	1871	1871	1871	90
556	20231227	102200	3309231	1871	1875	1875	1871	117
557	20231227	102100	3090250	1894	1894	1894	1894	0
558	20231227	102000	3090250	1894	1878	1894	1875	302
559	20231227	101900	2523300	1878	1881	1881	1878	150
560	20231227	101800	2241559	1885	1908	1908	1885	171
561	20231227	101700	1917653	1908	1909	1909	1908	2
562	20231227	101600	1913836	1907	1917	1917	1907	15
563	20231227	101500	1885221	1909	1909	1909	1909	0
564	20231227	101400	1885221	1909	1909	1909	1909	0
565	20231227	101300	1885221	1909	1909	1909	1909	0
566	20231227	101200	1885221	1909	1909	1909	1909	0
567	20231227	101100	1885221	1909	1909	1909	1909	0
568	20231227	101000	1885221	1909	1909	1909	1909	14
569	20231227	100900	1858495	1922	1922	1922	1922	0
570	20231227	100800	1858495	1922	1922	1922	1922	0
571	20231227	100700	1858495	1922	1922	1922	1922	0
572	20231227	100600	1858495	1922	1922	1922	1922	0
573	20231227	100500	1858495	1922	1922	1922	1922	0
574	20231227	100400	1858495	1922	1922	1922	1922	0
575	20231227	100300	1858495	1922	1922	1922	1922	0
576	20231227	100200	1858495	1922	1922	1922	1922	0
577	20231227	100100	1858495	1922	1922	1922	1922	0
578	20231227	100000	1858495	1922	1922	1922	1922	0
579	20231227	095900	1858495	1922	1922	1922	1922	0
580	20231227	095800	1858495	1922	1922	1922	1922	0
581	20231227	095700	1858495	1922	1922	1922	1922	0
582	20231227	095600	1858495	1922	1922	1922	1922	0
583	20231227	095500	1858495	1922	1922	1922	1922	0
584	20231227	095400	1858495	1922	1922	1922	1922	0
585	20231227	095300	1858495	1922	1922	1922	1922	0
586	20231227	095200	1858495	1922	1912	1922	1912	71
587	20231227	095100	1722232	1919	1919	1919	1919	0
588	20231227	095000	1722232	1919	1919	1919	1919	0
589	20231227	094900	1722232	1919	1919	1919	1919	0
590	20231227	094800	1722232	1919	1919	1919	1919	0
591	20231227	094700	1722232	1919	1919	1919	1919	173
592	20231227	094600	1390245	1919	1919	1919	1919	0
593	20231227	094500	1390245	1919	1919	1919	1919	13
594	20231227	094400	1365298	1916	1916	1917	1916	34
595	20231227	094300	1300152	1922	1922	1922	1922	0
596	20231227	094200	1300152	1922	1922	1922	1922	0
597	20231227	094100	1300152	1922	1922	1922	1922	60
598	20231227	094000	1184832	1922	1921	1922	1921	10
599	20231227	093900	1165616	1910	1910	1910	1910	0
600	20231227	093800	1165616	1910	1910	1910	1910	0
601	20231227	093700	1165616	1910	1910	1910	1910	0
602	20231227	093600	1165616	1910	1923	1923	1910	12
603	20231227	093500	1142553	1926	1926	1926	1926	0
604	20231227	093400	1142553	1926	1922	1926	1922	50
605	20231227	093300	1046325	1922	1922	1922	1922	1
606	20231227	093200	1044403	1926	1926	1926	1926	0
607	20231227	093100	1044403	1926	1926	1926	1926	0
608	20231227	093000	1044403	1926	1926	1926	1926	0
609	20231227	092900	1044403	1926	1926	1926	1926	0
610	20231227	092800	1044403	1926	1926	1926	1926	0
611	20231227	092700	1044403	1926	1926	1926	1926	0
612	20231227	092600	1044403	1926	1926	1926	1926	0
613	20231227	092500	1044403	1926	1926	1926	1926	10
614	20231227	092400	1025143	1928	1928	1928	1928	0
615	20231227	092300	1025143	1928	1928	1928	1928	0
616	20231227	092200	1025143	1928	1928	1928	1928	0
617	20231227	092100	1025143	1928	1928	1928	1928	0
618	20231227	092000	1025143	1928	1928	1928	1928	0
619	20231227	091900	1025143	1928	1928	1928	1928	0
620	20231227	091800	1025143	1928	1928	1928	1928	0
621	20231227	091700	1025143	1928	1928	1928	1928	0
622	20231227	091600	1025143	1928	1928	1928	1928	1
623	20231227	091500	1023215	1930	1930	1930	1930	0
624	20231227	091400	1023215	1930	1930	1930	1930	0
625	20231227	091300	1023215	1930	1930	1930	1930	0
626	20231227	091200	1023215	1930	1930	1930	1930	1
627	20231227	091100	1021285	1890	1890	1890	1890	3
628	20231227	091000	1015615	1892	1892	1892	1892	0
629	20231227	090900	1015615	1892	1892	1892	1892	50
630	20231227	090800	921015	1943	1943	1943	1943	0
631	20231227	090700	921015	1943	1943	1943	1943	0
632	20231227	090600	921015	1943	1943	1943	1943	0
633	20231227	090500	921015	1943	1943	1943	1943	0
634	20231227	090400	921015	1943	1943	1943	1943	0
635	20231227	090300	921015	1943	1943	1943	1943	1
636	20231227	090200	919072	1892	1886	1892	1886	2
637	20231227	090100	915294	1944	1944	1944	1944	466
638	20231227	090000	9390	1878	1878	1878	1878	5