KissMeData/064090/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194200	25391906	1889	1889	1889	1889	2698
3	20231228	194100	25391906	1889	1889	1889	1889	0
4	20231228	194000	25391906	1889	1889	1889	1889	0
5	20231228	193900	25391906	1889	1889	1889	1889	0
6	20231228	193800	25391906	1889	1889	1889	1889	0
7	20231228	193700	25391906	1889	1889	1889	1889	0
8	20231228	193600	25391906	1889	1889	1889	1889	0
9	20231228	193500	25391906	1889	1889	1889	1889	0
10	20231228	193400	25391906	1889	1889	1889	1889	0
11	20231228	193300	25391906	1889	1889	1889	1889	0
12	20231228	193200	25391906	1889	1889	1889	1889	0
13	20231228	193100	25391906	1889	1889	1889	1889	0
14	20231228	193000	25391906	1889	1889	1889	1889	0
15	20231228	192900	25391906	1889	1889	1889	1889	0
16	20231228	192800	25391906	1889	1889	1889	1889	0
17	20231228	192700	25391906	1889	1889	1889	1889	0
18	20231228	192600	25391906	1889	1889	1889	1889	0
19	20231228	192500	25391906	1889	1889	1889	1889	0
20	20231228	192400	25391906	1889	1889	1889	1889	0
21	20231228	192300	25391906	1889	1889	1889	1889	0
22	20231228	192200	25391906	1889	1889	1889	1889	0
23	20231228	192100	25391906	1889	1889	1889	1889	0
24	20231228	192000	25391906	1889	1889	1889	1889	0
25	20231228	191900	25391906	1889	1889	1889	1889	0
26	20231228	191800	25391906	1889	1889	1889	1889	0
27	20231228	191700	25391906	1889	1889	1889	1889	0
28	20231228	191600	25391906	1889	1889	1889	1889	0
29	20231228	191500	25391906	1889	1889	1889	1889	0
30	20231228	191400	25391906	1889	1889	1889	1889	0
31	20231228	191300	25391906	1889	1889	1889	1889	0
32	20231228	191200	25391906	1889	1889	1889	1889	2698
33	20231228	191100	25391906	1889	1889	1889	1889	0
34	20231228	191000	25391906	1889	1889	1889	1889	0
35	20231228	190900	25391906	1889	1889	1889	1889	0
36	20231228	190800	25391906	1889	1889	1889	1889	0
37	20231228	190700	25391906	1889	1889	1889	1889	0
38	20231228	190600	25391906	1889	1889	1889	1889	0
39	20231228	190500	25391906	1889	1889	1889	1889	0
40	20231228	190400	25391906	1889	1889	1889	1889	0
41	20231228	190300	25391906	1889	1889	1889	1889	0
42	20231228	190200	25391906	1889	1889	1889	1889	0
43	20231228	190100	25391906	1889	1889	1889	1889	0
44	20231228	190000	25391906	1889	1889	1889	1889	0
45	20231228	185900	25391906	1889	1889	1889	1889	0
46	20231228	185800	25391906	1889	1889	1889	1889	0
47	20231228	185700	25391906	1889	1889	1889	1889	0
48	20231228	185600	25391906	1889	1889	1889	1889	0
49	20231228	185500	25391906	1889	1889	1889	1889	0
50	20231228	185400	25391906	1889	1889	1889	1889	0
51	20231228	185300	25391906	1889	1889	1889	1889	0
52	20231228	185200	25391906	1889	1889	1889	1889	0
53	20231228	185100	25391906	1889	1889	1889	1889	0
54	20231228	185000	25391906	1889	1889	1889	1889	0
55	20231228	184900	25391906	1889	1889	1889	1889	0
56	20231228	184800	25391906	1889	1889	1889	1889	0
57	20231228	184700	25391906	1889	1889	1889	1889	0
58	20231228	184600	25391906	1889	1889	1889	1889	0
59	20231228	184500	25391906	1889	1889	1889	1889	0
60	20231228	184400	25391906	1889	1889	1889	1889	0
61	20231228	184300	25391906	1889	1889	1889	1889	0
62	20231228	184200	25391906	1889	1889	1889	1889	2698
63	20231228	184100	25391906	1889	1889	1889	1889	0
64	20231228	184000	25391906	1889	1889	1889	1889	0
65	20231228	183900	25391906	1889	1889	1889	1889	0
66	20231228	183800	25391906	1889	1889	1889	1889	0
67	20231228	183700	25391906	1889	1889	1889	1889	0
68	20231228	183600	25391906	1889	1889	1889	1889	0
69	20231228	183500	25391906	1889	1889	1889	1889	0
70	20231228	183400	25391906	1889	1889	1889	1889	0
71	20231228	183300	25391906	1889	1889	1889	1889	0
72	20231228	183200	25391906	1889	1889	1889	1889	0
73	20231228	183100	25391906	1889	1889	1889	1889	0
74	20231228	183000	25391906	1889	1889	1889	1889	0
75	20231228	182900	25391906	1889	1889	1889	1889	0
76	20231228	182800	25391906	1889	1889	1889	1889	0
77	20231228	182700	25391906	1889	1889	1889	1889	0
78	20231228	182600	25391906	1889	1889	1889	1889	0
79	20231228	182500	25391906	1889	1889	1889	1889	0
80	20231228	182400	25391906	1889	1889	1889	1889	0
81	20231228	182300	25391906	1889	1889	1889	1889	0
82	20231228	182200	25391906	1889	1889	1889	1889	0
83	20231228	182100	25391906	1889	1889	1889	1889	0
84	20231228	182000	25391906	1889	1889	1889	1889	0
85	20231228	181900	25391906	1889	1889	1889	1889	0
86	20231228	181800	25391906	1889	1889	1889	1889	0
87	20231228	181700	25391906	1889	1889	1889	1889	0
88	20231228	181600	25391906	1889	1889	1889	1889	0
89	20231228	181500	25391906	1889	1889	1889	1889	0
90	20231228	181400	25391906	1889	1889	1889	1889	0
91	20231228	181300	25391906	1889	1889	1889	1889	0
92	20231228	181200	25391906	1889	1889	1889	1889	2698
93	20231228	181100	25391906	1889	1889	1889	1889	0
94	20231228	181000	25391906	1889	1889	1889	1889	0
95	20231228	180900	25391906	1889	1889	1889	1889	0
96	20231228	180800	25391906	1889	1889	1889	1889	0
97	20231228	180700	25391906	1889	1889	1889	1889	0
98	20231228	180600	25391906	1889	1889	1889	1889	0
99	20231228	180500	25391906	1889	1889	1889	1889	0
100	20231228	180400	25391906	1889	1889	1889	1889	0
101	20231228	180300	25391906	1889	1889	1889	1889	0
102	20231228	180200	25391906	1889	1889	1889	1889	0
103	20231228	180100	25391906	1889	1889	1889	1889	0
104	20231228	180000	25391906	1889	1889	1889	1889	0
105	20231228	175900	25391906	1889	1889	1889	1889	0
106	20231228	175800	25391906	1889	1889	1889	1889	0
107	20231228	175700	25391906	1889	1889	1889	1889	0
108	20231228	175600	25391906	1889	1889	1889	1889	0
109	20231228	175500	25391906	1889	1889	1889	1889	0
110	20231228	175400	25391906	1889	1889	1889	1889	0
111	20231228	175300	25391906	1889	1889	1889	1889	0
112	20231228	175200	25391906	1889	1889	1889	1889	0
113	20231228	175100	25391906	1889	1889	1889	1889	0
114	20231228	175000	25391906	1889	1889	1889	1889	0
115	20231228	174900	25391906	1889	1889	1889	1889	0
116	20231228	174800	25391906	1889	1889	1889	1889	0
117	20231228	174700	25391906	1889	1889	1889	1889	0
118	20231228	174600	25391906	1889	1889	1889	1889	0
119	20231228	174500	25391906	1889	1889	1889	1889	0
120	20231228	174400	25391906	1889	1889	1889	1889	0
121	20231228	174300	25391906	1889	1889	1889	1889	0
122	20231228	174200	25391906	1889	1889	1889	1889	2698
123	20231228	174100	25391906	1889	1889	1889	1889	0
124	20231228	174000	25391906	1889	1889	1889	1889	0
125	20231228	173900	25391906	1889	1889	1889	1889	0
126	20231228	173800	25391906	1889	1889	1889	1889	0
127	20231228	173700	25391906	1889	1889	1889	1889	0
128	20231228	173600	25391906	1889	1889	1889	1889	0
129	20231228	173500	25391906	1889	1889	1889	1889	0
130	20231228	173400	25391906	1889	1889	1889	1889	0
131	20231228	173300	25391906	1889	1889	1889	1889	0
132	20231228	173200	25391906	1889	1889	1889	1889	0
133	20231228	173100	25391906	1889	1889	1889	1889	0
134	20231228	173000	25391906	1889	1889	1889	1889	0
135	20231228	172900	25391906	1889	1889	1889	1889	0
136	20231228	172800	25391906	1889	1889	1889	1889	0
137	20231228	172700	25391906	1889	1889	1889	1889	0
138	20231228	172600	25391906	1889	1889	1889	1889	0
139	20231228	172500	25391906	1889	1889	1889	1889	0
140	20231228	172400	25391906	1889	1889	1889	1889	0
141	20231228	172300	25391906	1889	1889	1889	1889	0
142	20231228	172200	25391906	1889	1889	1889	1889	0
143	20231228	172100	25391906	1889	1889	1889	1889	0
144	20231228	172000	25391906	1889	1889	1889	1889	0
145	20231228	171900	25391906	1889	1889	1889	1889	0
146	20231228	171800	25391906	1889	1889	1889	1889	0
147	20231228	171700	25391906	1889	1889	1889	1889	0
148	20231228	171600	25391906	1889	1889	1889	1889	0
149	20231228	171500	25391906	1889	1889	1889	1889	0
150	20231228	171400	25391906	1889	1889	1889	1889	0
151	20231228	171300	25391906	1889	1889	1889	1889	0
152	20231228	171200	25391906	1889	1889	1889	1889	2698
153	20231228	171100	25391906	1889	1889	1889	1889	0
154	20231228	171000	25391906	1889	1889	1889	1889	0
155	20231228	170900	25391906	1889	1889	1889	1889	0
156	20231228	170800	25391906	1889	1889	1889	1889	0
157	20231228	170700	25391906	1889	1889	1889	1889	0
158	20231228	170600	25391906	1889	1889	1889	1889	0
159	20231228	170500	25391906	1889	1889	1889	1889	0
160	20231228	170400	25391906	1889	1889	1889	1889	0
161	20231228	170300	25391906	1889	1889	1889	1889	0
162	20231228	170200	25391906	1889	1889	1889	1889	0
163	20231228	170100	25391906	1889	1889	1889	1889	0
164	20231228	170000	25391906	1889	1889	1889	1889	0
165	20231228	165900	25391906	1889	1889	1889	1889	0
166	20231228	165800	25391906	1889	1889	1889	1889	0
167	20231228	165700	25391906	1889	1889	1889	1889	0
168	20231228	165600	25391906	1889	1889	1889	1889	0
169	20231228	165500	25391906	1889	1889	1889	1889	0
170	20231228	165400	25391906	1889	1889	1889	1889	0
171	20231228	165300	25391906	1889	1889	1889	1889	0
172	20231228	165200	25391906	1889	1889	1889	1889	0
173	20231228	165100	25391906	1889	1889	1889	1889	0
174	20231228	165000	25391906	1889	1889	1889	1889	0
175	20231228	164900	25391906	1889	1889	1889	1889	0
176	20231228	164800	25391906	1889	1889	1889	1889	0
177	20231228	164700	25391906	1889	1889	1889	1889	0
178	20231228	164600	25391906	1889	1889	1889	1889	0
179	20231228	164500	25391906	1889	1889	1889	1889	0
180	20231228	164400	25391906	1889	1889	1889	1889	0
181	20231228	164300	25391906	1889	1889	1889	1889	0
182	20231228	164200	25391906	1889	1889	1889	1889	2698
183	20231228	164100	25391906	1889	1889	1889	1889	0
184	20231228	164000	25391906	1889	1889	1889	1889	0
185	20231228	163900	25391906	1889	1889	1889	1889	0
186	20231228	163800	25391906	1889	1889	1889	1889	0
187	20231228	163700	25391906	1889	1889	1889	1889	0
188	20231228	163600	25391906	1889	1889	1889	1889	0
189	20231228	163500	25391906	1889	1889	1889	1889	0
190	20231228	163400	25391906	1889	1889	1889	1889	0
191	20231228	163300	25391906	1889	1889	1889	1889	0
192	20231228	163200	25391906	1889	1889	1889	1889	0
193	20231228	163100	25391906	1889	1889	1889	1889	0
194	20231228	163000	25391906	1889	1889	1889	1889	0
195	20231228	162900	25391906	1889	1889	1889	1889	0
196	20231228	162800	25391906	1889	1889	1889	1889	0
197	20231228	162700	25391906	1889	1889	1889	1889	0
198	20231228	162600	25391906	1889	1889	1889	1889	0
199	20231228	162500	25391906	1889	1889	1889	1889	0
200	20231228	162400	25391906	1889	1889	1889	1889	0
201	20231228	162300	25391906	1889	1889	1889	1889	0
202	20231228	162200	25391906	1889	1889	1889	1889	0
203	20231228	162100	25391906	1889	1889	1889	1889	0
204	20231228	162000	25391906	1889	1889	1889	1889	0
205	20231228	161900	25391906	1889	1889	1889	1889	0
206	20231228	161800	25391906	1889	1889	1889	1889	0
207	20231228	161700	25391906	1889	1889	1889	1889	0
208	20231228	161600	25391906	1889	1889	1889	1889	0
209	20231228	161500	25391906	1889	1889	1889	1889	0
210	20231228	161400	25391906	1889	1889	1889	1889	0
211	20231228	161300	25391906	1889	1889	1889	1889	0
212	20231228	161200	25391906	1889	1889	1889	1889	2698
213	20231228	161100	25391906	1889	1889	1889	1889	0
214	20231228	161000	25391906	1889	1889	1889	1889	0
215	20231228	160900	25391906	1889	1889	1889	1889	0
216	20231228	160800	25391906	1889	1889	1889	1889	0
217	20231228	160700	25391906	1889	1889	1889	1889	0
218	20231228	160600	25391906	1889	1889	1889	1889	0
219	20231228	160500	25391906	1889	1889	1889	1889	0
220	20231228	160400	25391906	1889	1889	1889	1889	0
221	20231228	160300	25391906	1889	1889	1889	1889	0
222	20231228	160200	25391906	1889	1889	1889	1889	0
223	20231228	160100	25391906	1889	1889	1889	1889	0
224	20231228	160000	25391906	1889	1889	1889	1889	0
225	20231228	155900	25391906	1889	1889	1889	1889	0
226	20231228	155800	25391906	1889	1889	1889	1889	0
227	20231228	155700	25391906	1889	1889	1889	1889	0
228	20231228	155600	25391906	1889	1889	1889	1889	0
229	20231228	155500	25391906	1889	1889	1889	1889	0
230	20231228	155400	25391906	1889	1889	1889	1889	0
231	20231228	155300	25391906	1889	1889	1889	1889	0
232	20231228	155200	25391906	1889	1889	1889	1889	0
233	20231228	155100	25391906	1889	1889	1889	1889	0
234	20231228	155000	25391906	1889	1889	1889	1889	0
235	20231228	154900	25391906	1889	1889	1889	1889	0
236	20231228	154800	25391906	1889	1889	1889	1889	0
237	20231228	154700	25391906	1889	1889	1889	1889	0
238	20231228	154600	25391906	1889	1889	1889	1889	0
239	20231228	154500	25391906	1889	1889	1889	1889	0
240	20231228	154400	25391906	1889	1889	1889	1889	0
241	20231228	154300	25391906	1889	1889	1889	1889	0
242	20231228	154200	25391906	1889	1889	1889	1889	2698
243	20231228	154100	25391906	1889	1889	1889	1889	0
244	20231228	154000	25391906	1889	1889	1889	1889	0
245	20231228	153900	25391906	1889	1889	1889	1889	0
246	20231228	153800	25391906	1889	1889	1889	1889	0
247	20231228	153700	25391906	1889	1889	1889	1889	0
248	20231228	153600	25391906	1889	1889	1889	1889	0
249	20231228	153500	25391906	1889	1889	1889	1889	0
250	20231228	153400	25391906	1889	1889	1889	1889	0
251	20231228	153300	25391906	1889	1889	1889	1889	0
252	20231228	153200	25391906	1889	1889	1889	1889	0
253	20231228	153100	25391906	1889	1889	1889	1889	0
254	20231228	153000	25391906	1889	1889	1889	1889	2698
255	20231228	152900	20295384	1915	1915	1915	1915	0
256	20231228	152800	20295384	1915	1915	1915	1915	0
257	20231228	152700	20295384	1915	1915	1915	1915	0
258	20231228	152600	20295384	1915	1915	1915	1915	0
259	20231228	152500	20295384	1915	1915	1915	1915	0
260	20231228	152400	20295384	1915	1915	1915	1915	0
261	20231228	152300	20295384	1915	1915	1915	1915	0
262	20231228	152200	20295384	1915	1915	1915	1915	0
263	20231228	152100	20295384	1915	1915	1915	1915	0
264	20231228	152000	20295384	1915	1915	1915	1915	0
265	20231228	151900	20295384	1915	1896	1915	1896	108
266	20231228	151800	20090597	1915	1915	1915	1915	0
267	20231228	151700	20090597	1915	1915	1915	1915	0
268	20231228	151600	20090597	1915	1915	1915	1915	0
269	20231228	151500	20090597	1915	1915	1915	1915	16
270	20231228	151400	20059957	1915	1915	1915	1915	1
271	20231228	151300	20058042	1916	1916	1916	1916	0
272	20231228	151200	20058042	1916	1916	1916	1916	0
273	20231228	151100	20058042	1916	1916	1916	1916	0
274	20231228	151000	20058042	1916	1916	1916	1916	0
275	20231228	150900	20058042	1916	1916	1916	1916	0
276	20231228	150800	20058042	1916	1916	1916	1916	0
277	20231228	150700	20058042	1916	1916	1916	1916	22
278	20231228	150600	20015890	1916	1916	1916	1916	2
279	20231228	150500	20012058	1916	1916	1916	1916	0
280	20231228	150400	20012058	1916	1916	1916	1916	0
281	20231228	150300	20012058	1916	1916	1916	1916	0
282	20231228	150200	20012058	1916	1916	1916	1916	0
283	20231228	150100	20012058	1916	1915	1916	1915	8
284	20231228	150000	19996737	1888	1888	1888	1888	0
285	20231228	145900	19996737	1888	1888	1888	1888	0
286	20231228	145800	19996737	1888	1888	1888	1888	0
287	20231228	145700	19996737	1888	1888	1888	1888	0
288	20231228	145600	19996737	1888	1894	1917	1887	4004
289	20231228	145500	12434943	1921	1921	1921	1921	0
290	20231228	145400	12434943	1921	1921	1921	1921	0
291	20231228	145300	12434943	1921	1921	1921	1921	0
292	20231228	145200	12434943	1921	1921	1921	1921	0
293	20231228	145100	12434943	1921	1921	1921	1921	0
294	20231228	145000	12434943	1921	1921	1921	1921	0
295	20231228	144900	12434943	1921	1921	1921	1921	0
296	20231228	144800	12434943	1921	1921	1921	1921	0
297	20231228	144700	12434943	1921	1921	1921	1921	0
298	20231228	144600	12434943	1921	1921	1921	1921	0
299	20231228	144500	12434943	1921	1921	1921	1921	0
300	20231228	144400	12434943	1921	1921	1921	1921	0
301	20231228	144300	12434943	1921	1921	1921	1921	0
302	20231228	144200	12434943	1921	1921	1921	1921	0
303	20231228	144100	12434943	1921	1921	1921	1921	6
304	20231228	144000	12423417	1924	1924	1924	1924	0
305	20231228	143900	12423417	1924	1924	1924	1924	0
306	20231228	143800	12423417	1924	1924	1924	1924	0
307	20231228	143700	12423417	1924	1924	1924	1924	0
308	20231228	143600	12423417	1924	1924	1924	1924	0
309	20231228	143500	12423417	1924	1924	1924	1924	0
310	20231228	143400	12423417	1924	1924	1924	1924	0
311	20231228	143300	12423417	1924	1924	1924	1924	0
312	20231228	143200	12423417	1924	1924	1924	1924	0
313	20231228	143100	12423417	1924	1924	1924	1924	0
314	20231228	143000	12423417	1924	1924	1924	1924	0
315	20231228	142900	12423417	1924	1924	1924	1924	0
316	20231228	142800	12423417	1924	1924	1924	1924	0
317	20231228	142700	12423417	1924	1898	1924	1893	3970
318	20231228	142600	4904978	1926	1926	1926	1926	0
319	20231228	142500	4904978	1926	1926	1926	1926	0
320	20231228	142400	4904978	1926	1926	1926	1926	0
321	20231228	142300	4904978	1926	1926	1926	1926	0
322	20231228	142200	4904978	1926	1926	1926	1926	0
323	20231228	142100	4904978	1926	1926	1926	1926	0
324	20231228	142000	4904978	1926	1926	1926	1926	0
325	20231228	141900	4904978	1926	1926	1926	1926	0
326	20231228	141800	4904978	1926	1926	1926	1926	0
327	20231228	141700	4904978	1926	1926	1926	1926	0
328	20231228	141600	4904978	1926	1926	1926	1926	0
329	20231228	141500	4904978	1926	1926	1926	1926	0
330	20231228	141400	4904978	1926	1926	1926	1926	0
331	20231228	141300	4904978	1926	1926	1926	1926	0
332	20231228	141200	4904978	1926	1926	1926	1926	0
333	20231228	141100	4904978	1926	1926	1926	1926	0
334	20231228	141000	4904978	1926	1926	1926	1926	0
335	20231228	140900	4904978	1926	1926	1926	1926	0
336	20231228	140800	4904978	1926	1926	1926	1926	0
337	20231228	140700	4904978	1926	1926	1926	1926	0
338	20231228	140600	4904978	1926	1926	1926	1926	0
339	20231228	140500	4904978	1926	1926	1926	1926	0
340	20231228	140400	4904978	1926	1926	1926	1926	0
341	20231228	140300	4904978	1926	1926	1926	1926	0
342	20231228	140200	4904978	1926	1926	1926	1926	0
343	20231228	140100	4904978	1926	1926	1926	1926	0
344	20231228	140000	4904978	1926	1926	1926	1926	0
345	20231228	135900	4904978	1926	1926	1926	1926	0
346	20231228	135800	4904978	1926	1926	1926	1926	0
347	20231228	135700	4904978	1926	1926	1926	1926	0
348	20231228	135600	4904978	1926	1926	1926	1926	0
349	20231228	135500	4904978	1926	1926	1926	1926	0
350	20231228	135400	4904978	1926	1926	1926	1926	0
351	20231228	135300	4904978	1926	1926	1926	1926	0
352	20231228	135200	4904978	1926	1926	1926	1926	0
353	20231228	135100	4904978	1926	1926	1926	1926	0
354	20231228	135000	4904978	1926	1926	1926	1926	0
355	20231228	134900	4904978	1926	1926	1926	1926	0
356	20231228	134800	4904978	1926	1926	1926	1926	0
357	20231228	134700	4904978	1926	1926	1926	1926	0
358	20231228	134600	4904978	1926	1926	1926	1926	0
359	20231228	134500	4904978	1926	1926	1926	1926	0
360	20231228	134400	4904978	1926	1926	1926	1926	0
361	20231228	134300	4904978	1926	1926	1926	1926	0
362	20231228	134200	4904978	1926	1926	1926	1926	0
363	20231228	134100	4904978	1926	1926	1926	1926	0
364	20231228	134000	4904978	1926	1926	1926	1926	0
365	20231228	133900	4904978	1926	1926	1926	1926	0
366	20231228	133800	4904978	1926	1926	1926	1926	10
367	20231228	133700	4885718	1926	1926	1926	1926	0
368	20231228	133600	4885718	1926	1926	1926	1926	0
369	20231228	133500	4885718	1926	1926	1926	1926	0
370	20231228	133400	4885718	1926	1926	1926	1926	0
371	20231228	133300	4885718	1926	1926	1926	1926	0
372	20231228	133200	4885718	1926	1926	1926	1926	0
373	20231228	133100	4885718	1926	1926	1926	1926	0
374	20231228	133000	4885718	1926	1926	1926	1926	0
375	20231228	132900	4885718	1926	1926	1926	1926	10
376	20231228	132800	4866458	1911	1911	1911	1911	0
377	20231228	132700	4866458	1911	1911	1911	1911	0
378	20231228	132600	4866458	1911	1911	1911	1911	0
379	20231228	132500	4866458	1911	1911	1911	1911	0
380	20231228	132400	4866458	1911	1911	1911	1911	0
381	20231228	132300	4866458	1911	1911	1911	1911	0
382	20231228	132200	4866458	1911	1911	1911	1911	0
383	20231228	132100	4866458	1911	1911	1911	1911	0
384	20231228	132000	4866458	1911	1911	1911	1911	0
385	20231228	131900	4866458	1911	1911	1911	1911	0
386	20231228	131800	4866458	1911	1911	1911	1911	0
387	20231228	131700	4866458	1911	1911	1911	1911	0
388	20231228	131600	4866458	1911	1911	1911	1911	0
389	20231228	131500	4866458	1911	1911	1911	1911	0
390	20231228	131400	4866458	1911	1911	1911	1911	0
391	20231228	131300	4866458	1911	1911	1911	1911	0
392	20231228	131200	4866458	1911	1911	1911	1911	0
393	20231228	131100	4866458	1911	1911	1911	1911	0
394	20231228	131000	4866458	1911	1911	1911	1911	0
395	20231228	130900	4866458	1911	1911	1911	1911	0
396	20231228	130800	4866458	1911	1911	1911	1911	0
397	20231228	130700	4866458	1911	1911	1911	1911	0
398	20231228	130600	4866458	1911	1911	1911	1911	0
399	20231228	130500	4866458	1911	1911	1911	1911	0
400	20231228	130400	4866458	1911	1911	1911	1911	0
401	20231228	130300	4866458	1911	1911	1911	1911	0
402	20231228	130200	4866458	1911	1911	1911	1911	0
403	20231228	130100	4866458	1911	1911	1911	1911	0
404	20231228	130000	4866458	1911	1911	1911	1911	0
405	20231228	125900	4866458	1911	1911	1911	1911	0
406	20231228	125800	4866458	1911	1911	1911	1911	0
407	20231228	125700	4866458	1911	1911	1911	1911	0
408	20231228	125600	4866458	1911	1911	1911	1911	0
409	20231228	125500	4866458	1911	1911	1911	1911	0
410	20231228	125400	4866458	1911	1910	1911	1910	150
411	20231228	125300	4579857	1910	1910	1910	1910	0
412	20231228	125200	4579857	1910	1910	1910	1910	0
413	20231228	125100	4579857	1910	1910	1910	1910	0
414	20231228	125000	4579857	1910	1910	1910	1910	0
415	20231228	124900	4579857	1910	1910	1910	1910	0
416	20231228	124800	4579857	1910	1910	1910	1910	0
417	20231228	124700	4579857	1910	1910	1910	1910	0
418	20231228	124600	4579857	1910	1910	1910	1910	0
419	20231228	124500	4579857	1910	1910	1910	1910	0
420	20231228	124400	4579857	1910	1910	1910	1910	0
421	20231228	124300	4579857	1910	1910	1910	1910	0
422	20231228	124200	4579857	1910	1910	1910	1910	0
423	20231228	124100	4579857	1910	1910	1910	1910	0
424	20231228	124000	4579857	1910	1910	1910	1910	0
425	20231228	123900	4579857	1910	1910	1910	1910	0
426	20231228	123800	4579857	1910	1910	1910	1910	0
427	20231228	123700	4579857	1910	1910	1910	1910	15
428	20231228	123600	4551207	1910	1910	1910	1910	0
429	20231228	123500	4551207	1910	1910	1910	1910	0
430	20231228	123400	4551207	1910	1910	1910	1910	0
431	20231228	123300	4551207	1910	1910	1910	1910	0
432	20231228	123200	4551207	1910	1910	1910	1910	0
433	20231228	123100	4551207	1910	1910	1910	1910	0
434	20231228	123000	4551207	1910	1910	1910	1910	0
435	20231228	122900	4551207	1910	1910	1910	1910	0
436	20231228	122800	4551207	1910	1910	1910	1910	0
437	20231228	122700	4551207	1910	1910	1910	1910	0
438	20231228	122600	4551207	1910	1910	1910	1910	0
439	20231228	122500	4551207	1910	1910	1910	1910	0
440	20231228	122400	4551207	1910	1910	1910	1910	0
441	20231228	122300	4551207	1910	1910	1910	1910	0
442	20231228	122200	4551207	1910	1910	1910	1910	0
443	20231228	122100	4551207	1910	1910	1910	1910	0
444	20231228	122000	4551207	1910	1910	1910	1910	0
445	20231228	121900	4551207	1910	1910	1910	1910	0
446	20231228	121800	4551207	1910	1910	1910	1910	0
447	20231228	121700	4551207	1910	1910	1910	1910	0
448	20231228	121600	4551207	1910	1910	1910	1910	0
449	20231228	121500	4551207	1910	1910	1910	1910	0
450	20231228	121400	4551207	1910	1910	1910	1910	0
451	20231228	121300	4551207	1910	1910	1910	1910	0
452	20231228	121200	4551207	1910	1910	1910	1910	0
453	20231228	121100	4551207	1910	1910	1910	1910	0
454	20231228	121000	4551207	1910	1910	1910	1910	10
455	20231228	120900	4532107	1909	1909	1909	1909	0
456	20231228	120800	4532107	1909	1909	1909	1909	0
457	20231228	120700	4532107	1909	1909	1909	1909	60
458	20231228	120600	4417567	1909	1909	1909	1909	0
459	20231228	120500	4417567	1909	1909	1909	1909	0
460	20231228	120400	4417567	1909	1909	1909	1909	0
461	20231228	120300	4417567	1909	1909	1909	1909	0
462	20231228	120200	4417567	1909	1909	1909	1909	0
463	20231228	120100	4417567	1909	1909	1909	1909	0
464	20231228	120000	4417567	1909	1909	1909	1909	0
465	20231228	115900	4417567	1909	1909	1909	1909	0
466	20231228	115800	4417567	1909	1909	1909	1909	0
467	20231228	115700	4417567	1909	1908	1909	1908	10
468	20231228	115600	4398486	1908	1899	1908	1899	55
469	20231228	115500	4294032	1899	1899	1899	1899	0
470	20231228	115400	4294032	1899	1899	1899	1899	0
471	20231228	115300	4294032	1899	1899	1899	1899	0
472	20231228	115200	4294032	1899	1899	1899	1899	0
473	20231228	115100	4294032	1899	1899	1899	1899	10
474	20231228	115000	4275042	1884	1884	1884	1884	0
475	20231228	114900	4275042	1884	1884	1884	1884	0
476	20231228	114800	4275042	1884	1884	1884	1884	0
477	20231228	114700	4275042	1884	1884	1884	1884	0
478	20231228	114600	4275042	1884	1884	1884	1884	0
479	20231228	114500	4275042	1884	1884	1884	1884	0
480	20231228	114400	4275042	1884	1884	1884	1884	0
481	20231228	114300	4275042	1884	1894	1894	1884	95
482	20231228	114200	4095612	1885	1885	1885	1885	0
483	20231228	114100	4095612	1885	1885	1885	1885	0
484	20231228	114000	4095612	1885	1885	1885	1885	0
485	20231228	113900	4095612	1885	1885	1885	1885	0
486	20231228	113800	4095612	1885	1885	1885	1885	603
487	20231228	113700	2958957	1899	1899	1899	1899	0
488	20231228	113600	2958957	1899	1899	1899	1899	0
489	20231228	113500	2958957	1899	1899	1899	1899	0
490	20231228	113400	2958957	1899	1899	1899	1899	0
491	20231228	113300	2958957	1899	1899	1899	1899	0
492	20231228	113200	2958957	1899	1899	1899	1899	0
493	20231228	113100	2958957	1899	1899	1899	1899	0
494	20231228	113000	2958957	1899	1899	1899	1899	0
495	20231228	112900	2958957	1899	1899	1899	1899	0
496	20231228	112800	2958957	1899	1899	1899	1899	0
497	20231228	112700	2958957	1899	1899	1899	1899	0
498	20231228	112600	2958957	1899	1899	1899	1899	0
499	20231228	112500	2958957	1899	1899	1899	1899	0
500	20231228	112400	2958957	1899	1899	1899	1899	0
501	20231228	112300	2958957	1899	1899	1899	1899	0
502	20231228	112200	2958957	1899	1899	1899	1899	0
503	20231228	112100	2958957	1899	1899	1899	1899	0
504	20231228	112000	2958957	1899	1899	1899	1899	0
505	20231228	111900	2958957	1899	1899	1899	1899	0
506	20231228	111800	2958957	1899	1899	1899	1899	0
507	20231228	111700	2958957	1899	1899	1899	1899	0
508	20231228	111600	2958957	1899	1899	1899	1899	0
509	20231228	111500	2958957	1899	1899	1899	1899	0
510	20231228	111400	2958957	1899	1899	1899	1899	0
511	20231228	111300	2958957	1899	1899	1899	1899	0
512	20231228	111200	2958957	1899	1899	1899	1899	0
513	20231228	111100	2958957	1899	1899	1899	1899	0
514	20231228	111000	2958957	1899	1899	1899	1899	0
515	20231228	110900	2958957	1899	1899	1899	1899	0
516	20231228	110800	2958957	1899	1899	1899	1899	0
517	20231228	110700	2958957	1899	1899	1899	1899	0
518	20231228	110600	2958957	1899	1899	1899	1899	0
519	20231228	110500	2958957	1899	1899	1899	1899	0
520	20231228	110400	2958957	1899	1899	1899	1899	0
521	20231228	110300	2958957	1899	1899	1899	1899	0
522	20231228	110200	2958957	1899	1899	1899	1899	4
523	20231228	110100	2951361	1884	1884	1884	1884	0
524	20231228	110000	2951361	1884	1884	1884	1884	0
525	20231228	105900	2951361	1884	1884	1884	1884	0
526	20231228	105800	2951361	1884	1884	1884	1884	0
527	20231228	105700	2951361	1884	1884	1884	1884	0
528	20231228	105600	2951361	1884	1884	1884	1884	0
529	20231228	105500	2951361	1884	1884	1884	1884	0
530	20231228	105400	2951361	1884	1884	1884	1884	0
531	20231228	105300	2951361	1884	1884	1884	1884	6
532	20231228	105200	2940057	1884	1884	1884	1884	3
533	20231228	105100	2934405	1884	1884	1884	1884	1
534	20231228	105000	2932521	1894	1894	1894	1894	250
535	20231228	104900	2459021	1894	1894	1894	1894	0
536	20231228	104800	2459021	1894	1894	1894	1894	0
537	20231228	104700	2459021	1894	1894	1894	1894	0
538	20231228	104600	2459021	1894	1894	1894	1894	0
539	20231228	104500	2459021	1894	1894	1894	1894	0
540	20231228	104400	2459021	1894	1894	1894	1894	0
541	20231228	104300	2459021	1894	1894	1894	1894	0
542	20231228	104200	2459021	1894	1894	1894	1894	0
543	20231228	104100	2459021	1894	1894	1894	1894	0
544	20231228	104000	2459021	1894	1894	1894	1894	0
545	20231228	103900	2459021	1894	1894	1894	1894	0
546	20231228	103800	2459021	1894	1894	1894	1894	0
547	20231228	103700	2459021	1894	1894	1894	1894	0
548	20231228	103600	2459021	1894	1894	1894	1894	0
549	20231228	103500	2459021	1894	1894	1894	1894	0
550	20231228	103400	2459021	1894	1894	1894	1894	0
551	20231228	103300	2459021	1894	1894	1894	1894	0
552	20231228	103200	2459021	1894	1894	1894	1894	0
553	20231228	103100	2459021	1894	1894	1894	1894	0
554	20231228	103000	2459021	1894	1894	1894	1894	0
555	20231228	102900	2459021	1894	1894	1894	1894	0
556	20231228	102800	2459021	1894	1894	1894	1894	0
557	20231228	102700	2459021	1894	1894	1894	1894	0
558	20231228	102600	2459021	1894	1894	1894	1894	0
559	20231228	102500	2459021	1894	1894	1894	1894	0
560	20231228	102400	2459021	1894	1894	1894	1894	0
561	20231228	102300	2459021	1894	1894	1894	1894	0
562	20231228	102200	2459021	1894	1894	1894	1894	0
563	20231228	102100	2459021	1894	1894	1894	1894	0
564	20231228	102000	2459021	1894	1894	1894	1894	0
565	20231228	101900	2459021	1894	1894	1894	1894	0
566	20231228	101800	2459021	1894	1894	1894	1894	0
567	20231228	101700	2459021	1894	1894	1894	1894	1
568	20231228	101600	2457127	1882	1882	1882	1882	0
569	20231228	101500	2457127	1882	1882	1882	1882	0
570	20231228	101400	2457127	1882	1882	1882	1882	0
571	20231228	101300	2457127	1882	1882	1882	1882	0
572	20231228	101200	2457127	1882	1882	1882	1882	0
573	20231228	101100	2457127	1882	1882	1882	1882	0
574	20231228	101000	2457127	1882	1882	1882	1882	0
575	20231228	100900	2457127	1882	1882	1882	1882	0
576	20231228	100800	2457127	1882	1882	1882	1882	1
577	20231228	100700	2455245	1884	1884	1884	1884	0
578	20231228	100600	2455245	1884	1884	1884	1884	0
579	20231228	100500	2455245	1884	1884	1884	1884	4
580	20231228	100400	2447709	1894	1894	1894	1894	4
581	20231228	100300	2440133	1892	1892	1892	1892	0
582	20231228	100200	2440133	1892	1892	1892	1892	0
583	20231228	100100	2440133	1892	1894	1894	1892	15
584	20231228	100000	2411731	1896	1900	1900	1896	12
585	20231228	095900	2388955	1902	1902	1902	1902	113
586	20231228	095800	2174029	1891	1882	1891	1882	1049
587	20231228	095700	199226	1882	1882	1882	1882	0
588	20231228	095600	199226	1882	1882	1882	1882	0
589	20231228	095500	199226	1882	1882	1882	1882	3
590	20231228	095400	193580	1882	1882	1882	1882	0
591	20231228	095300	193580	1882	1882	1882	1882	52
592	20231228	095200	95716	1885	1885	1885	1885	2
593	20231228	095100	91946	1908	1908	1908	1908	0
594	20231228	095000	91946	1908	1908	1908	1908	0
595	20231228	094900	91946	1908	1908	1908	1908	0
596	20231228	094800	91946	1908	1908	1908	1908	0
597	20231228	094700	91946	1908	1908	1908	1908	3
598	20231228	094600	86222	1892	1892	1892	1892	0
599	20231228	094500	86222	1892	1892	1892	1892	0
600	20231228	094400	86222	1892	1892	1892	1892	0
601	20231228	094300	86222	1892	1892	1892	1892	0
602	20231228	094200	86222	1892	1892	1892	1892	0
603	20231228	094100	86222	1892	1892	1892	1892	11
604	20231228	094000	65410	1905	1905	1905	1905	0
605	20231228	093900	65410	1905	1905	1905	1905	0
606	20231228	093800	65410	1905	1905	1905	1905	0
607	20231228	093700	65410	1905	1905	1905	1905	10
608	20231228	093600	46360	1905	1905	1905	1905	0
609	20231228	093500	46360	1905	1905	1905	1905	0
610	20231228	093400	46360	1905	1905	1905	1905	0
611	20231228	093300	46360	1905	1905	1905	1905	0
612	20231228	093200	46360	1905	1905	1905	1905	0
613	20231228	093100	46360	1905	1905	1905	1905	0
614	20231228	093000	46360	1905	1905	1905	1905	0
615	20231228	092900	46360	1905	1905	1905	1905	1
616	20231228	092800	44455	1892	1892	1892	1892	0
617	20231228	092700	44455	1892	1892	1892	1892	0
618	20231228	092600	44455	1892	1892	1892	1892	1
619	20231228	092500	42563	1905	1905	1905	1905	1
620	20231228	092400	40658	1938	1938	1938	1938	0
621	20231228	092300	40658	1938	1938	1938	1938	0
622	20231228	092200	40658	1938	1938	1938	1938	0
623	20231228	092100	40658	1938	1938	1938	1938	0
624	20231228	092000	40658	1938	1938	1938	1938	0
625	20231228	091900	40658	1938	1938	1938	1938	0
626	20231228	091800	40658	1938	1938	1938	1938	0
627	20231228	091700	40658	1938	1938	1938	1938	0
628	20231228	091600	40658	1938	1938	1938	1938	0
629	20231228	091500	40658	1938	1938	1938	1938	0
630	20231228	091400	40658	1938	1938	1938	1938	0
631	20231228	091300	40658	1938	1938	1938	1938	0
632	20231228	091200	40658	1938	1938	1938	1938	0
633	20231228	091100	40658	1938	1938	1938	1938	0
634	20231228	091000	40658	1938	1938	1938	1938	0
635	20231228	090900	40658	1938	1938	1938	1938	0
636	20231228	090800	40658	1938	1938	1938	1938	0
637	20231228	090700	40658	1938	1938	1938	1938	0
638	20231228	090600	40658	1938	1938	1938	1938	19
639	20231228	090500	3836	1946	1946	1946	1946	0
640	20231228	090400	3836	1946	1946	1946	1946	0
641	20231228	090300	3836	1946	1946	1946	1946	0
642	20231228	090200	3836	1946	1946	1946	1946	1
643	20231228	090100	1890	1890	1890	1890	1890	0
644	20231228	090000	1890	1890	1890	1890	1890	1