KissMeData/064090/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193800	11444314	1892	1892	1892	1892	500
3	20231221	193700	11444314	1892	1892	1892	1892	0
4	20231221	193600	11444314	1892	1892	1892	1892	0
5	20231221	193500	11444314	1892	1892	1892	1892	0
6	20231221	193400	11444314	1892	1892	1892	1892	0
7	20231221	193300	11444314	1892	1892	1892	1892	0
8	20231221	193200	11444314	1892	1892	1892	1892	0
9	20231221	193100	11444314	1892	1892	1892	1892	0
10	20231221	193000	11444314	1892	1892	1892	1892	0
11	20231221	192900	11444314	1892	1892	1892	1892	0
12	20231221	192800	11444314	1892	1892	1892	1892	0
13	20231221	192700	11444314	1892	1892	1892	1892	0
14	20231221	192600	11444314	1892	1892	1892	1892	0
15	20231221	192500	11444314	1892	1892	1892	1892	0
16	20231221	192400	11444314	1892	1892	1892	1892	0
17	20231221	192300	11444314	1892	1892	1892	1892	0
18	20231221	192200	11444314	1892	1892	1892	1892	0
19	20231221	192100	11444314	1892	1892	1892	1892	0
20	20231221	192000	11444314	1892	1892	1892	1892	0
21	20231221	191900	11444314	1892	1892	1892	1892	0
22	20231221	191800	11444314	1892	1892	1892	1892	0
23	20231221	191700	11444314	1892	1892	1892	1892	0
24	20231221	191600	11444314	1892	1892	1892	1892	0
25	20231221	191500	11444314	1892	1892	1892	1892	0
26	20231221	191400	11444314	1892	1892	1892	1892	0
27	20231221	191300	11444314	1892	1892	1892	1892	0
28	20231221	191200	11444314	1892	1892	1892	1892	0
29	20231221	191100	11444314	1892	1892	1892	1892	0
30	20231221	191000	11444314	1892	1892	1892	1892	0
31	20231221	190900	11444314	1892	1892	1892	1892	0
32	20231221	190800	11444314	1892	1892	1892	1892	500
33	20231221	190700	11444314	1892	1892	1892	1892	0
34	20231221	190600	11444314	1892	1892	1892	1892	0
35	20231221	190500	11444314	1892	1892	1892	1892	0
36	20231221	190400	11444314	1892	1892	1892	1892	0
37	20231221	190300	11444314	1892	1892	1892	1892	0
38	20231221	190200	11444314	1892	1892	1892	1892	0
39	20231221	190100	11444314	1892	1892	1892	1892	0
40	20231221	190000	11444314	1892	1892	1892	1892	0
41	20231221	185900	11444314	1892	1892	1892	1892	0
42	20231221	185800	11444314	1892	1892	1892	1892	0
43	20231221	185700	11444314	1892	1892	1892	1892	0
44	20231221	185600	11444314	1892	1892	1892	1892	0
45	20231221	185500	11444314	1892	1892	1892	1892	0
46	20231221	185400	11444314	1892	1892	1892	1892	0
47	20231221	185300	11444314	1892	1892	1892	1892	0
48	20231221	185200	11444314	1892	1892	1892	1892	0
49	20231221	185100	11444314	1892	1892	1892	1892	0
50	20231221	185000	11444314	1892	1892	1892	1892	0
51	20231221	184900	11444314	1892	1892	1892	1892	0
52	20231221	184800	11444314	1892	1892	1892	1892	0
53	20231221	184700	11444314	1892	1892	1892	1892	0
54	20231221	184600	11444314	1892	1892	1892	1892	0
55	20231221	184500	11444314	1892	1892	1892	1892	0
56	20231221	184400	11444314	1892	1892	1892	1892	0
57	20231221	184300	11444314	1892	1892	1892	1892	0
58	20231221	184200	11444314	1892	1892	1892	1892	0
59	20231221	184100	11444314	1892	1892	1892	1892	0
60	20231221	184000	11444314	1892	1892	1892	1892	0
61	20231221	183900	11444314	1892	1892	1892	1892	0
62	20231221	183800	11444314	1892	1892	1892	1892	500
63	20231221	183700	11444314	1892	1892	1892	1892	0
64	20231221	183600	11444314	1892	1892	1892	1892	0
65	20231221	183500	11444314	1892	1892	1892	1892	0
66	20231221	183400	11444314	1892	1892	1892	1892	0
67	20231221	183300	11444314	1892	1892	1892	1892	0
68	20231221	183200	11444314	1892	1892	1892	1892	0
69	20231221	183100	11444314	1892	1892	1892	1892	0
70	20231221	183000	11444314	1892	1892	1892	1892	0
71	20231221	182900	11444314	1892	1892	1892	1892	0
72	20231221	182800	11444314	1892	1892	1892	1892	0
73	20231221	182700	11444314	1892	1892	1892	1892	0
74	20231221	182600	11444314	1892	1892	1892	1892	0
75	20231221	182500	11444314	1892	1892	1892	1892	0
76	20231221	182400	11444314	1892	1892	1892	1892	0
77	20231221	182300	11444314	1892	1892	1892	1892	0
78	20231221	182200	11444314	1892	1892	1892	1892	0
79	20231221	182100	11444314	1892	1892	1892	1892	0
80	20231221	182000	11444314	1892	1892	1892	1892	0
81	20231221	181900	11444314	1892	1892	1892	1892	0
82	20231221	181800	11444314	1892	1892	1892	1892	0
83	20231221	181700	11444314	1892	1892	1892	1892	0
84	20231221	181600	11444314	1892	1892	1892	1892	0
85	20231221	181500	11444314	1892	1892	1892	1892	0
86	20231221	181400	11444314	1892	1892	1892	1892	0
87	20231221	181300	11444314	1892	1892	1892	1892	0
88	20231221	181200	11444314	1892	1892	1892	1892	0
89	20231221	181100	11444314	1892	1892	1892	1892	0
90	20231221	181000	11444314	1892	1892	1892	1892	0
91	20231221	180900	11444314	1892	1892	1892	1892	0
92	20231221	180800	11444314	1892	1892	1892	1892	500
93	20231221	180700	11444314	1892	1892	1892	1892	0
94	20231221	180600	11444314	1892	1892	1892	1892	0
95	20231221	180500	11444314	1892	1892	1892	1892	0
96	20231221	180400	11444314	1892	1892	1892	1892	0
97	20231221	180300	11444314	1892	1892	1892	1892	0
98	20231221	180200	11444314	1892	1892	1892	1892	0
99	20231221	180100	11444314	1892	1892	1892	1892	0
100	20231221	180000	11444314	1892	1892	1892	1892	0
101	20231221	175900	11444314	1892	1892	1892	1892	0
102	20231221	175800	11444314	1892	1892	1892	1892	0
103	20231221	175700	11444314	1892	1892	1892	1892	0
104	20231221	175600	11444314	1892	1892	1892	1892	0
105	20231221	175500	11444314	1892	1892	1892	1892	0
106	20231221	175400	11444314	1892	1892	1892	1892	0
107	20231221	175300	11444314	1892	1892	1892	1892	0
108	20231221	175200	11444314	1892	1892	1892	1892	0
109	20231221	175100	11444314	1892	1892	1892	1892	0
110	20231221	175000	11444314	1892	1892	1892	1892	0
111	20231221	174900	11444314	1892	1892	1892	1892	0
112	20231221	174800	11444314	1892	1892	1892	1892	0
113	20231221	174700	11444314	1892	1892	1892	1892	0
114	20231221	174600	11444314	1892	1892	1892	1892	0
115	20231221	174500	11444314	1892	1892	1892	1892	0
116	20231221	174400	11444314	1892	1892	1892	1892	0
117	20231221	174300	11444314	1892	1892	1892	1892	0
118	20231221	174200	11444314	1892	1892	1892	1892	0
119	20231221	174100	11444314	1892	1892	1892	1892	0
120	20231221	174000	11444314	1892	1892	1892	1892	0
121	20231221	173900	11444314	1892	1892	1892	1892	0
122	20231221	173800	11444314	1892	1892	1892	1892	500
123	20231221	173700	11444314	1892	1892	1892	1892	0
124	20231221	173600	11444314	1892	1892	1892	1892	0
125	20231221	173500	11444314	1892	1892	1892	1892	0
126	20231221	173400	11444314	1892	1892	1892	1892	0
127	20231221	173300	11444314	1892	1892	1892	1892	0
128	20231221	173200	11444314	1892	1892	1892	1892	0
129	20231221	173100	11444314	1892	1892	1892	1892	0
130	20231221	173000	11444314	1892	1892	1892	1892	0
131	20231221	172900	11444314	1892	1892	1892	1892	0
132	20231221	172800	11444314	1892	1892	1892	1892	0
133	20231221	172700	11444314	1892	1892	1892	1892	0
134	20231221	172600	11444314	1892	1892	1892	1892	0
135	20231221	172500	11444314	1892	1892	1892	1892	0
136	20231221	172400	11444314	1892	1892	1892	1892	0
137	20231221	172300	11444314	1892	1892	1892	1892	0
138	20231221	172200	11444314	1892	1892	1892	1892	0
139	20231221	172100	11444314	1892	1892	1892	1892	0
140	20231221	172000	11444314	1892	1892	1892	1892	0
141	20231221	171900	11444314	1892	1892	1892	1892	0
142	20231221	171800	11444314	1892	1892	1892	1892	0
143	20231221	171700	11444314	1892	1892	1892	1892	0
144	20231221	171600	11444314	1892	1892	1892	1892	0
145	20231221	171500	11444314	1892	1892	1892	1892	0
146	20231221	171400	11444314	1892	1892	1892	1892	0
147	20231221	171300	11444314	1892	1892	1892	1892	0
148	20231221	171200	11444314	1892	1892	1892	1892	0
149	20231221	171100	11444314	1892	1892	1892	1892	0
150	20231221	171000	11444314	1892	1892	1892	1892	0
151	20231221	170900	11444314	1892	1892	1892	1892	0
152	20231221	170800	11444314	1892	1892	1892	1892	500
153	20231221	170700	11444314	1892	1892	1892	1892	0
154	20231221	170600	11444314	1892	1892	1892	1892	0
155	20231221	170500	11444314	1892	1892	1892	1892	0
156	20231221	170400	11444314	1892	1892	1892	1892	0
157	20231221	170300	11444314	1892	1892	1892	1892	0
158	20231221	170200	11444314	1892	1892	1892	1892	0
159	20231221	170100	11444314	1892	1892	1892	1892	0
160	20231221	170000	11444314	1892	1892	1892	1892	0
161	20231221	165900	11444314	1892	1892	1892	1892	0
162	20231221	165800	11444314	1892	1892	1892	1892	0
163	20231221	165700	11444314	1892	1892	1892	1892	0
164	20231221	165600	11444314	1892	1892	1892	1892	0
165	20231221	165500	11444314	1892	1892	1892	1892	0
166	20231221	165400	11444314	1892	1892	1892	1892	0
167	20231221	165300	11444314	1892	1892	1892	1892	0
168	20231221	165200	11444314	1892	1892	1892	1892	0
169	20231221	165100	11444314	1892	1892	1892	1892	0
170	20231221	165000	11444314	1892	1892	1892	1892	0
171	20231221	164900	11444314	1892	1892	1892	1892	0
172	20231221	164800	11444314	1892	1892	1892	1892	0
173	20231221	164700	11444314	1892	1892	1892	1892	0
174	20231221	164600	11444314	1892	1892	1892	1892	0
175	20231221	164500	11444314	1892	1892	1892	1892	0
176	20231221	164400	11444314	1892	1892	1892	1892	0
177	20231221	164300	11444314	1892	1892	1892	1892	0
178	20231221	164200	11444314	1892	1892	1892	1892	0
179	20231221	164100	11444314	1892	1892	1892	1892	0
180	20231221	164000	11444314	1892	1892	1892	1892	0
181	20231221	163900	11444314	1892	1892	1892	1892	0
182	20231221	163800	11444314	1892	1892	1892	1892	500
183	20231221	163700	11444314	1892	1892	1892	1892	0
184	20231221	163600	11444314	1892	1892	1892	1892	0
185	20231221	163500	11444314	1892	1892	1892	1892	0
186	20231221	163400	11444314	1892	1892	1892	1892	0
187	20231221	163300	11444314	1892	1892	1892	1892	0
188	20231221	163200	11444314	1892	1892	1892	1892	0
189	20231221	163100	11444314	1892	1892	1892	1892	0
190	20231221	163000	11444314	1892	1892	1892	1892	0
191	20231221	162900	11444314	1892	1892	1892	1892	0
192	20231221	162800	11444314	1892	1892	1892	1892	0
193	20231221	162700	11444314	1892	1892	1892	1892	0
194	20231221	162600	11444314	1892	1892	1892	1892	0
195	20231221	162500	11444314	1892	1892	1892	1892	0
196	20231221	162400	11444314	1892	1892	1892	1892	0
197	20231221	162300	11444314	1892	1892	1892	1892	0
198	20231221	162200	11444314	1892	1892	1892	1892	0
199	20231221	162100	11444314	1892	1892	1892	1892	0
200	20231221	162000	11444314	1892	1892	1892	1892	0
201	20231221	161900	11444314	1892	1892	1892	1892	0
202	20231221	161800	11444314	1892	1892	1892	1892	0
203	20231221	161700	11444314	1892	1892	1892	1892	0
204	20231221	161600	11444314	1892	1892	1892	1892	0
205	20231221	161500	11444314	1892	1892	1892	1892	0
206	20231221	161400	11444314	1892	1892	1892	1892	0
207	20231221	161300	11444314	1892	1892	1892	1892	0
208	20231221	161200	11444314	1892	1892	1892	1892	0
209	20231221	161100	11444314	1892	1892	1892	1892	0
210	20231221	161000	11444314	1892	1892	1892	1892	0
211	20231221	160900	11444314	1892	1892	1892	1892	0
212	20231221	160800	11444314	1892	1892	1892	1892	500
213	20231221	160700	11444314	1892	1892	1892	1892	0
214	20231221	160600	11444314	1892	1892	1892	1892	0
215	20231221	160500	11444314	1892	1892	1892	1892	0
216	20231221	160400	11444314	1892	1892	1892	1892	0
217	20231221	160300	11444314	1892	1892	1892	1892	0
218	20231221	160200	11444314	1892	1892	1892	1892	0
219	20231221	160100	11444314	1892	1892	1892	1892	0
220	20231221	160000	11444314	1892	1892	1892	1892	0
221	20231221	155900	11444314	1892	1892	1892	1892	0
222	20231221	155800	11444314	1892	1892	1892	1892	0
223	20231221	155700	11444314	1892	1892	1892	1892	0
224	20231221	155600	11444314	1892	1892	1892	1892	0
225	20231221	155500	11444314	1892	1892	1892	1892	0
226	20231221	155400	11444314	1892	1892	1892	1892	0
227	20231221	155300	11444314	1892	1892	1892	1892	0
228	20231221	155200	11444314	1892	1892	1892	1892	0
229	20231221	155100	11444314	1892	1892	1892	1892	0
230	20231221	155000	11444314	1892	1892	1892	1892	0
231	20231221	154900	11444314	1892	1892	1892	1892	0
232	20231221	154800	11444314	1892	1892	1892	1892	0
233	20231221	154700	11444314	1892	1892	1892	1892	0
234	20231221	154600	11444314	1892	1892	1892	1892	0
235	20231221	154500	11444314	1892	1892	1892	1892	0
236	20231221	154400	11444314	1892	1892	1892	1892	0
237	20231221	154300	11444314	1892	1892	1892	1892	0
238	20231221	154200	11444314	1892	1892	1892	1892	0
239	20231221	154100	11444314	1892	1892	1892	1892	0
240	20231221	154000	11444314	1892	1892	1892	1892	0
241	20231221	153900	11444314	1892	1892	1892	1892	0
242	20231221	153800	11444314	1892	1892	1892	1892	500
243	20231221	153700	11444314	1892	1892	1892	1892	0
244	20231221	153600	11444314	1892	1892	1892	1892	0
245	20231221	153500	11444314	1892	1892	1892	1892	0
246	20231221	153400	11444314	1892	1892	1892	1892	0
247	20231221	153300	11444314	1892	1892	1892	1892	0
248	20231221	153200	11444314	1892	1892	1892	1892	0
249	20231221	153100	11444314	1892	1892	1892	1892	0
250	20231221	153000	11444314	1892	1892	1892	1892	500
251	20231221	152900	10498314	1892	1892	1892	1892	0
252	20231221	152800	10498314	1892	1892	1892	1892	0
253	20231221	152700	10498314	1892	1892	1892	1892	0
254	20231221	152600	10498314	1892	1892	1892	1892	0
255	20231221	152500	10498314	1892	1892	1892	1892	0
256	20231221	152400	10498314	1892	1892	1892	1892	0
257	20231221	152300	10498314	1892	1892	1892	1892	0
258	20231221	152200	10498314	1892	1892	1892	1892	0
259	20231221	152100	10498314	1892	1892	1892	1892	0
260	20231221	152000	10498314	1892	1892	1892	1892	0
261	20231221	151900	10498314	1892	1892	1892	1892	0
262	20231221	151800	10498314	1892	1892	1892	1892	0
263	20231221	151700	10498314	1892	1892	1892	1892	0
264	20231221	151600	10498314	1892	1892	1892	1892	0
265	20231221	151500	10498314	1892	1890	1892	1890	50
266	20231221	151400	10403812	1890	1890	1890	1890	0
267	20231221	151300	10403812	1890	1890	1890	1890	0
268	20231221	151200	10403812	1890	1890	1890	1890	0
269	20231221	151100	10403812	1890	1888	1890	1888	13
270	20231221	151000	10379250	1888	1881	1888	1873	184
271	20231221	150900	10033392	1895	1895	1895	1895	0
272	20231221	150800	10033392	1895	1895	1895	1895	0
273	20231221	150700	10033392	1895	1895	1895	1895	0
274	20231221	150600	10033392	1895	1895	1895	1895	0
275	20231221	150500	10033392	1895	1895	1895	1895	0
276	20231221	150400	10033392	1895	1895	1895	1895	0
277	20231221	150300	10033392	1895	1895	1895	1895	0
278	20231221	150200	10033392	1895	1895	1895	1895	0
279	20231221	150100	10033392	1895	1895	1895	1895	0
280	20231221	150000	10033392	1895	1895	1895	1895	0
281	20231221	145900	10033392	1895	1892	1895	1892	37
282	20231221	145800	9963340	1892	1892	1892	1892	0
283	20231221	145700	9963340	1892	1892	1892	1892	0
284	20231221	145600	9963340	1892	1892	1892	1892	0
285	20231221	145500	9963340	1892	1892	1892	1892	0
286	20231221	145400	9963340	1892	1892	1892	1892	0
287	20231221	145300	9963340	1892	1892	1892	1892	0
288	20231221	145200	9963340	1892	1892	1892	1892	0
289	20231221	145100	9963340	1892	1892	1892	1892	0
290	20231221	145000	9963340	1892	1892	1892	1892	0
291	20231221	144900	9963340	1892	1892	1892	1892	0
292	20231221	144800	9963340	1892	1892	1892	1892	0
293	20231221	144700	9963340	1892	1892	1892	1892	0
294	20231221	144600	9963340	1892	1892	1892	1892	2
295	20231221	144500	9959556	1881	1881	1881	1881	0
296	20231221	144400	9959556	1881	1881	1881	1881	0
297	20231221	144300	9959556	1881	1881	1881	1881	0
298	20231221	144200	9959556	1881	1881	1881	1881	0
299	20231221	144100	9959556	1881	1881	1881	1881	0
300	20231221	144000	9959556	1881	1881	1881	1881	2
301	20231221	143900	9955794	1881	1881	1881	1881	0
302	20231221	143800	9955794	1881	1881	1881	1881	0
303	20231221	143700	9955794	1881	1881	1881	1881	0
304	20231221	143600	9955794	1881	1881	1881	1881	5
305	20231221	143500	9946389	1892	1892	1892	1892	0
306	20231221	143400	9946389	1892	1892	1892	1892	0
307	20231221	143300	9946389	1892	1892	1892	1892	0
308	20231221	143200	9946389	1892	1879	1892	1879	417
309	20231221	143100	9162003	1881	1881	1881	1881	400
310	20231221	143000	8409603	1881	1881	1881	1881	0
311	20231221	142900	8409603	1881	1881	1881	1881	0
312	20231221	142800	8409603	1881	1881	1881	1881	0
313	20231221	142700	8409603	1881	1881	1881	1881	0
314	20231221	142600	8409603	1881	1881	1881	1881	0
315	20231221	142500	8409603	1881	1881	1881	1881	0
316	20231221	142400	8409603	1881	1881	1881	1881	0
317	20231221	142300	8409603	1881	1881	1881	1881	0
318	20231221	142200	8409603	1881	1881	1881	1881	0
319	20231221	142100	8409603	1881	1880	1881	1880	10
320	20231221	142000	8390799	1876	1876	1876	1876	0
321	20231221	141900	8390799	1876	1878	1878	1876	50
322	20231221	141800	8296987	1878	1878	1878	1878	44
323	20231221	141700	8214355	1881	1881	1881	1881	57
324	20231221	141600	8107138	1881	1881	1881	1881	0
325	20231221	141500	8107138	1881	1881	1881	1881	0
326	20231221	141400	8107138	1881	1881	1881	1881	0
327	20231221	141300	8107138	1881	1881	1881	1881	0
328	20231221	141200	8107138	1881	1881	1881	1881	0
329	20231221	141100	8107138	1881	1881	1881	1881	0
330	20231221	141000	8107138	1881	1881	1881	1881	0
331	20231221	140900	8107138	1881	1881	1881	1881	0
332	20231221	140800	8107138	1881	1881	1881	1881	0
333	20231221	140700	8107138	1881	1881	1881	1881	0
334	20231221	140600	8107138	1881	1881	1881	1881	0
335	20231221	140500	8107138	1881	1881	1881	1881	0
336	20231221	140400	8107138	1881	1878	1881	1878	5
337	20231221	140300	8097742	1874	1874	1874	1874	0
338	20231221	140200	8097742	1874	1874	1874	1874	0
339	20231221	140100	8097742	1874	1874	1874	1874	633
340	20231221	140000	6911500	1873	1875	1875	1873	428
341	20231221	135900	6109396	1881	1881	1881	1881	0
342	20231221	135800	6109396	1881	1881	1881	1881	0
343	20231221	135700	6109396	1881	1881	1881	1881	0
344	20231221	135600	6109396	1881	1881	1881	1881	0
345	20231221	135500	6109396	1881	1881	1881	1881	0
346	20231221	135400	6109396	1881	1881	1881	1881	0
347	20231221	135300	6109396	1881	1881	1881	1881	0
348	20231221	135200	6109396	1881	1881	1881	1881	0
349	20231221	135100	6109396	1881	1878	1881	1878	25
350	20231221	135000	6062425	1874	1874	1874	1874	0
351	20231221	134900	6062425	1874	1874	1874	1874	0
352	20231221	134800	6062425	1874	1874	1874	1874	0
353	20231221	134700	6062425	1874	1874	1874	1874	0
354	20231221	134600	6062425	1874	1874	1874	1874	0
355	20231221	134500	6062425	1874	1875	1875	1874	100
356	20231221	134400	5874944	1881	1881	1881	1881	0
357	20231221	134300	5874944	1881	1881	1881	1881	0
358	20231221	134200	5874944	1881	1881	1881	1881	0
359	20231221	134100	5874944	1881	1881	1881	1881	0
360	20231221	134000	5874944	1881	1881	1881	1881	0
361	20231221	133900	5874944	1881	1881	1881	1881	0
362	20231221	133800	5874944	1881	1881	1881	1881	0
363	20231221	133700	5874944	1881	1881	1881	1881	0
364	20231221	133600	5874944	1881	1881	1881	1881	0
365	20231221	133500	5874944	1881	1881	1881	1881	0
366	20231221	133400	5874944	1881	1881	1881	1881	0
367	20231221	133300	5874944	1881	1881	1881	1881	0
368	20231221	133200	5874944	1881	1881	1881	1881	0
369	20231221	133100	5874944	1881	1880	1881	1880	9
370	20231221	133000	5858023	1881	1881	1881	1881	0
371	20231221	132900	5858023	1881	1881	1881	1881	0
372	20231221	132800	5858023	1881	1881	1881	1881	0
373	20231221	132700	5858023	1881	1881	1881	1881	0
374	20231221	132600	5858023	1881	1881	1881	1881	0
375	20231221	132500	5858023	1881	1881	1881	1881	0
376	20231221	132400	5858023	1881	1881	1881	1881	0
377	20231221	132300	5858023	1881	1881	1881	1881	0
378	20231221	132200	5858023	1881	1881	1881	1881	0
379	20231221	132100	5858023	1881	1881	1881	1881	0
380	20231221	132000	5858023	1881	1881	1881	1881	0
381	20231221	131900	5858023	1881	1881	1881	1881	0
382	20231221	131800	5858023	1881	1881	1881	1881	0
383	20231221	131700	5858023	1881	1881	1881	1881	0
384	20231221	131600	5858023	1881	1881	1881	1881	0
385	20231221	131500	5858023	1881	1881	1881	1881	0
386	20231221	131400	5858023	1881	1881	1881	1881	0
387	20231221	131300	5858023	1881	1881	1881	1881	0
388	20231221	131200	5858023	1881	1881	1881	1881	0
389	20231221	131100	5858023	1881	1879	1881	1879	67
390	20231221	131000	5732128	1878	1878	1878	1878	0
391	20231221	130900	5732128	1878	1878	1878	1878	0
392	20231221	130800	5732128	1878	1878	1878	1878	0
393	20231221	130700	5732128	1878	1878	1878	1878	0
394	20231221	130600	5732128	1878	1878	1878	1878	0
395	20231221	130500	5732128	1878	1878	1878	1878	0
396	20231221	130400	5732128	1878	1878	1878	1878	0
397	20231221	130300	5732128	1878	1878	1878	1878	0
398	20231221	130200	5732128	1878	1878	1878	1878	0
399	20231221	130100	5732128	1878	1874	1878	1874	10
400	20231221	130000	5713368	1870	1871	1871	1870	39
401	20231221	125900	5640420	1890	1890	1890	1890	0
402	20231221	125800	5640420	1890	1890	1890	1890	0
403	20231221	125700	5640420	1890	1890	1890	1890	0
404	20231221	125600	5640420	1890	1890	1890	1890	0
405	20231221	125500	5640420	1890	1890	1890	1890	0
406	20231221	125400	5640420	1890	1890	1890	1890	0
407	20231221	125300	5640420	1890	1890	1890	1890	0
408	20231221	125200	5640420	1890	1890	1890	1890	0
409	20231221	125100	5640420	1890	1890	1890	1890	0
410	20231221	125000	5640420	1890	1890	1890	1890	0
411	20231221	124900	5640420	1890	1890	1890	1890	0
412	20231221	124800	5640420	1890	1890	1890	1890	0
413	20231221	124700	5640420	1890	1890	1890	1890	0
414	20231221	124600	5640420	1890	1890	1890	1890	1000
415	20231221	124500	3750420	1894	1894	1894	1894	0
416	20231221	124400	3750420	1894	1894	1894	1894	0
417	20231221	124300	3750420	1894	1894	1894	1894	0
418	20231221	124200	3750420	1894	1894	1894	1894	0
419	20231221	124100	3750420	1894	1894	1894	1894	0
420	20231221	124000	3750420	1894	1894	1894	1894	0
421	20231221	123900	3750420	1894	1894	1894	1894	0
422	20231221	123800	3750420	1894	1894	1894	1894	0
423	20231221	123700	3750420	1894	1894	1894	1894	0
424	20231221	123600	3750420	1894	1894	1894	1894	0
425	20231221	123500	3750420	1894	1894	1894	1894	0
426	20231221	123400	3750420	1894	1894	1894	1894	0
427	20231221	123300	3750420	1894	1894	1894	1894	0
428	20231221	123200	3750420	1894	1894	1894	1894	0
429	20231221	123100	3750420	1894	1894	1894	1894	0
430	20231221	123000	3750420	1894	1894	1894	1894	0
431	20231221	122900	3750420	1894	1894	1894	1894	0
432	20231221	122800	3750420	1894	1894	1894	1894	0
433	20231221	122700	3750420	1894	1894	1894	1894	0
434	20231221	122600	3750420	1894	1894	1894	1894	0
435	20231221	122500	3750420	1894	1894	1894	1894	0
436	20231221	122400	3750420	1894	1894	1894	1894	0
437	20231221	122300	3750420	1894	1894	1894	1894	0
438	20231221	122200	3750420	1894	1894	1894	1894	0
439	20231221	122100	3750420	1894	1894	1894	1894	0
440	20231221	122000	3750420	1894	1894	1894	1894	0
441	20231221	121900	3750420	1894	1894	1894	1894	0
442	20231221	121800	3750420	1894	1894	1894	1894	0
443	20231221	121700	3750420	1894	1894	1894	1894	1000
444	20231221	121600	1856420	1894	1894	1894	1894	0
445	20231221	121500	1856420	1894	1894	1894	1894	0
446	20231221	121400	1856420	1894	1894	1894	1894	0
447	20231221	121300	1856420	1894	1894	1894	1894	0
448	20231221	121200	1856420	1894	1894	1894	1894	0
449	20231221	121100	1856420	1894	1894	1894	1894	0
450	20231221	121000	1856420	1894	1894	1894	1894	0
451	20231221	120900	1856420	1894	1894	1894	1894	0
452	20231221	120800	1856420	1894	1894	1894	1894	0
453	20231221	120700	1856420	1894	1894	1894	1894	0
454	20231221	120600	1856420	1894	1894	1894	1894	0
455	20231221	120500	1856420	1894	1894	1894	1894	0
456	20231221	120400	1856420	1894	1894	1894	1894	0
457	20231221	120300	1856420	1894	1894	1894	1894	0
458	20231221	120200	1856420	1894	1894	1894	1894	0
459	20231221	120100	1856420	1894	1894	1894	1894	0
460	20231221	120000	1856420	1894	1894	1894	1894	0
461	20231221	115900	1856420	1894	1894	1894	1894	0
462	20231221	115800	1856420	1894	1894	1894	1894	0
463	20231221	115700	1856420	1894	1894	1894	1894	0
464	20231221	115600	1856420	1894	1894	1894	1894	0
465	20231221	115500	1856420	1894	1894	1894	1894	0
466	20231221	115400	1856420	1894	1894	1894	1894	0
467	20231221	115300	1856420	1894	1894	1894	1894	0
468	20231221	115200	1856420	1894	1894	1894	1894	0
469	20231221	115100	1856420	1894	1894	1894	1894	0
470	20231221	115000	1856420	1894	1894	1894	1894	0
471	20231221	114900	1856420	1894	1894	1894	1894	0
472	20231221	114800	1856420	1894	1894	1894	1894	0
473	20231221	114700	1856420	1894	1894	1894	1894	0
474	20231221	114600	1856420	1894	1894	1894	1894	0
475	20231221	114500	1856420	1894	1894	1894	1894	0
476	20231221	114400	1856420	1894	1894	1894	1894	0
477	20231221	114300	1856420	1894	1894	1894	1894	0
478	20231221	114200	1856420	1894	1894	1894	1894	0
479	20231221	114100	1856420	1894	1894	1894	1894	0
480	20231221	114000	1856420	1894	1894	1894	1894	0
481	20231221	113900	1856420	1894	1894	1894	1894	0
482	20231221	113800	1856420	1894	1894	1894	1894	0
483	20231221	113700	1856420	1894	1894	1894	1894	0
484	20231221	113600	1856420	1894	1894	1894	1894	0
485	20231221	113500	1856420	1894	1894	1894	1894	0
486	20231221	113400	1856420	1894	1894	1894	1894	0
487	20231221	113300	1856420	1894	1894	1894	1894	0
488	20231221	113200	1856420	1894	1894	1894	1894	0
489	20231221	113100	1856420	1894	1894	1894	1894	0
490	20231221	113000	1856420	1894	1894	1894	1894	0
491	20231221	112900	1856420	1894	1894	1894	1894	1
492	20231221	112800	1854526	1866	1866	1866	1866	0
493	20231221	112700	1854526	1866	1866	1866	1866	0
494	20231221	112600	1854526	1866	1866	1866	1866	0
495	20231221	112500	1854526	1866	1866	1866	1866	0
496	20231221	112400	1854526	1866	1866	1866	1866	0
497	20231221	112300	1854526	1866	1866	1866	1866	0
498	20231221	112200	1854526	1866	1866	1866	1866	0
499	20231221	112100	1854526	1866	1866	1866	1866	0
500	20231221	112000	1854526	1866	1866	1866	1866	0
501	20231221	111900	1854526	1866	1866	1866	1866	0
502	20231221	111800	1854526	1866	1866	1866	1866	0
503	20231221	111700	1854526	1866	1866	1866	1866	0
504	20231221	111600	1854526	1866	1866	1866	1866	0
505	20231221	111500	1854526	1866	1866	1866	1866	0
506	20231221	111400	1854526	1866	1866	1866	1866	0
507	20231221	111300	1854526	1866	1866	1866	1866	0
508	20231221	111200	1854526	1866	1866	1866	1866	0
509	20231221	111100	1854526	1866	1866	1866	1866	0
510	20231221	111000	1854526	1866	1866	1866	1866	0
511	20231221	110900	1854526	1866	1866	1866	1866	0
512	20231221	110800	1854526	1866	1866	1866	1866	0
513	20231221	110700	1854526	1866	1866	1866	1866	0
514	20231221	110600	1854526	1866	1866	1866	1866	0
515	20231221	110500	1854526	1866	1866	1866	1866	0
516	20231221	110400	1854526	1866	1866	1866	1866	0
517	20231221	110300	1854526	1866	1866	1866	1866	0
518	20231221	110200	1854526	1866	1866	1866	1866	0
519	20231221	110100	1854526	1866	1866	1866	1866	0
520	20231221	110000	1854526	1866	1866	1866	1866	5
521	20231221	105900	1845196	1866	1866	1866	1866	0
522	20231221	105800	1845196	1866	1866	1866	1866	0
523	20231221	105700	1845196	1866	1866	1866	1866	0
524	20231221	105600	1845196	1866	1866	1866	1866	0
525	20231221	105500	1845196	1866	1866	1866	1866	0
526	20231221	105400	1845196	1866	1866	1866	1866	0
527	20231221	105300	1845196	1866	1866	1866	1866	0
528	20231221	105200	1845196	1866	1866	1866	1866	0
529	20231221	105100	1845196	1866	1866	1866	1866	0
530	20231221	105000	1845196	1866	1866	1866	1866	0
531	20231221	104900	1845196	1866	1866	1866	1866	0
532	20231221	104800	1845196	1866	1866	1866	1866	0
533	20231221	104700	1845196	1866	1866	1866	1866	0
534	20231221	104600	1845196	1866	1866	1866	1866	0
535	20231221	104500	1845196	1866	1866	1866	1866	0
536	20231221	104400	1845196	1866	1866	1866	1866	0
537	20231221	104300	1845196	1866	1866	1866	1866	0
538	20231221	104200	1845196	1866	1866	1866	1866	0
539	20231221	104100	1845196	1866	1866	1866	1866	0
540	20231221	104000	1845196	1866	1866	1866	1866	0
541	20231221	103900	1845196	1866	1866	1866	1866	0
542	20231221	103800	1845196	1866	1866	1866	1866	0
543	20231221	103700	1845196	1866	1866	1866	1866	3
544	20231221	103600	1839598	1895	1895	1895	1895	0
545	20231221	103500	1839598	1895	1895	1895	1895	0
546	20231221	103400	1839598	1895	1895	1895	1895	0
547	20231221	103300	1839598	1895	1895	1895	1895	0
548	20231221	103200	1839598	1895	1895	1895	1895	0
549	20231221	103100	1839598	1895	1895	1895	1895	0
550	20231221	103000	1839598	1895	1895	1895	1895	0
551	20231221	102900	1839598	1895	1895	1895	1895	0
552	20231221	102800	1839598	1895	1895	1895	1895	0
553	20231221	102700	1839598	1895	1895	1895	1895	0
554	20231221	102600	1839598	1895	1895	1895	1895	0
555	20231221	102500	1839598	1895	1895	1895	1895	0
556	20231221	102400	1839598	1895	1895	1895	1895	0
557	20231221	102300	1839598	1895	1895	1895	1895	0
558	20231221	102200	1839598	1895	1895	1895	1895	0
559	20231221	102100	1839598	1895	1895	1895	1895	0
560	20231221	102000	1839598	1895	1895	1895	1895	0
561	20231221	101900	1839598	1895	1895	1895	1895	0
562	20231221	101800	1839598	1895	1895	1895	1895	0
563	20231221	101700	1839598	1895	1895	1895	1895	0
564	20231221	101600	1839598	1895	1895	1895	1895	0
565	20231221	101500	1839598	1895	1895	1895	1895	0
566	20231221	101400	1839598	1895	1895	1895	1895	0
567	20231221	101300	1839598	1895	1895	1895	1895	5
568	20231221	101200	1830123	1866	1866	1866	1866	0
569	20231221	101100	1830123	1866	1866	1866	1866	0
570	20231221	101000	1830123	1866	1897	1897	1866	5
571	20231221	100900	1820762	1866	1866	1866	1866	0
572	20231221	100800	1820762	1866	1866	1866	1866	0
573	20231221	100700	1820762	1866	1866	1866	1866	0
574	20231221	100600	1820762	1866	1866	1866	1866	0
575	20231221	100500	1820762	1866	1866	1866	1866	0
576	20231221	100400	1820762	1866	1866	1866	1866	0
577	20231221	100300	1820762	1866	1866	1866	1866	0
578	20231221	100200	1820762	1866	1866	1866	1866	0
579	20231221	100100	1820762	1866	1866	1866	1866	0
580	20231221	100000	1820762	1866	1866	1866	1866	0
581	20231221	095900	1820762	1866	1866	1866	1866	0
582	20231221	095800	1820762	1866	1866	1866	1866	0
583	20231221	095700	1820762	1866	1866	1866	1866	0
584	20231221	095600	1820762	1866	1866	1866	1866	0
585	20231221	095500	1820762	1866	1866	1866	1866	4
586	20231221	095400	1813298	1870	1870	1870	1870	0
587	20231221	095300	1813298	1870	1870	1870	1870	0
588	20231221	095200	1813298	1870	1870	1870	1870	0
589	20231221	095100	1813298	1870	1870	1870	1870	0
590	20231221	095000	1813298	1870	1870	1870	1870	0
591	20231221	094900	1813298	1870	1871	1871	1870	56
592	20231221	094800	1708563	1902	1902	1902	1902	143
593	20231221	094700	1436577	1902	1902	1902	1902	119
594	20231221	094600	1210239	1902	1902	1902	1902	0
595	20231221	094500	1210239	1902	1902	1902	1902	0
596	20231221	094400	1210239	1902	1901	1902	1901	111
597	20231221	094300	999167	1902	1902	1902	1902	50
598	20231221	094200	904067	1902	1906	1906	1902	100
599	20231221	094100	713667	1924	1924	1924	1924	10
600	20231221	094000	694427	1903	1903	1903	1903	50
601	20231221	093900	599277	1925	1925	1925	1925	10
602	20231221	093800	580027	1927	1927	1927	1927	0
603	20231221	093700	580027	1927	1927	1927	1927	0
604	20231221	093600	580027	1927	1927	1927	1927	0
605	20231221	093500	580027	1927	1927	1927	1927	0
606	20231221	093400	580027	1927	1927	1927	1927	0
607	20231221	093300	580027	1927	1927	1927	1927	1
608	20231221	093200	578100	1927	1927	1927	1927	0
609	20231221	093100	578100	1927	1927	1927	1927	0
610	20231221	093000	578100	1927	1927	1927	1927	0
611	20231221	092900	578100	1927	1927	1927	1927	0
612	20231221	092800	578100	1927	1927	1927	1927	0
613	20231221	092700	578100	1927	1927	1927	1927	0
614	20231221	092600	578100	1927	1927	1927	1927	0
615	20231221	092500	578100	1927	1927	1927	1927	0
616	20231221	092400	578100	1927	1927	1927	1927	0
617	20231221	092300	578100	1927	1927	1927	1927	0
618	20231221	092200	578100	1927	1927	1927	1927	0
619	20231221	092100	578100	1927	1927	1927	1927	0
620	20231221	092000	578100	1927	1927	1927	1927	300
621	20231221	091900	0	1891	1891	1891	1891	0
622	20231221	091800	0	1891	1891	1891	1891	0
623	20231221	091700	0	1891	1891	1891	1891	0
624	20231221	091600	0	1891	1891	1891	1891	0
625	20231221	091500	0	1891	1891	1891	1891	0
626	20231221	091400	0	1891	1891	1891	1891	0
627	20231221	091300	0	1891	1891	1891	1891	0
628	20231221	091200	0	1891	1891	1891	1891	0
629	20231221	091100	0	1891	1891	1891	1891	0
630	20231221	091000	0	1891	1891	1891	1891	0
631	20231221	090900	0	1891	1891	1891	1891	0
632	20231221	090800	0	1891	1891	1891	1891	0
633	20231221	090700	0	1891	1891	1891	1891	0
634	20231221	090600	0	1891	1891	1891	1891	0
635	20231221	090500	0	1891	1891	1891	1891	0
636	20231221	090400	0	1891	1891	1891	1891	0
637	20231221	090300	0	1891	1891	1891	1891	0
638	20231221	090200	0	1891	1891	1891	1891	0
639	20231221	090100	0	1891	1891	1891	1891	0
640	20231221	090000	0	1891	1891	1891	1891	0