KissMeData/064090/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193800	3553173	1926	1926	1926	1926	45
3	20231208	193700	3553173	1926	1926	1926	1926	0
4	20231208	193600	3553173	1926	1926	1926	1926	0
5	20231208	193500	3553173	1926	1926	1926	1926	0
6	20231208	193400	3553173	1926	1926	1926	1926	0
7	20231208	193300	3553173	1926	1926	1926	1926	0
8	20231208	193200	3553173	1926	1926	1926	1926	0
9	20231208	193100	3553173	1926	1926	1926	1926	0
10	20231208	193000	3553173	1926	1926	1926	1926	0
11	20231208	192900	3553173	1926	1926	1926	1926	0
12	20231208	192800	3553173	1926	1926	1926	1926	0
13	20231208	192700	3553173	1926	1926	1926	1926	0
14	20231208	192600	3553173	1926	1926	1926	1926	0
15	20231208	192500	3553173	1926	1926	1926	1926	0
16	20231208	192400	3553173	1926	1926	1926	1926	0
17	20231208	192300	3553173	1926	1926	1926	1926	0
18	20231208	192200	3553173	1926	1926	1926	1926	0
19	20231208	192100	3553173	1926	1926	1926	1926	0
20	20231208	192000	3553173	1926	1926	1926	1926	0
21	20231208	191900	3553173	1926	1926	1926	1926	0
22	20231208	191800	3553173	1926	1926	1926	1926	0
23	20231208	191700	3553173	1926	1926	1926	1926	0
24	20231208	191600	3553173	1926	1926	1926	1926	0
25	20231208	191500	3553173	1926	1926	1926	1926	0
26	20231208	191400	3553173	1926	1926	1926	1926	0
27	20231208	191300	3553173	1926	1926	1926	1926	0
28	20231208	191200	3553173	1926	1926	1926	1926	0
29	20231208	191100	3553173	1926	1926	1926	1926	0
30	20231208	191000	3553173	1926	1926	1926	1926	0
31	20231208	190900	3553173	1926	1926	1926	1926	0
32	20231208	190800	3553173	1926	1926	1926	1926	45
33	20231208	190700	3553173	1926	1926	1926	1926	0
34	20231208	190600	3553173	1926	1926	1926	1926	0
35	20231208	190500	3553173	1926	1926	1926	1926	0
36	20231208	190400	3553173	1926	1926	1926	1926	0
37	20231208	190300	3553173	1926	1926	1926	1926	0
38	20231208	190200	3553173	1926	1926	1926	1926	0
39	20231208	190100	3553173	1926	1926	1926	1926	0
40	20231208	190000	3553173	1926	1926	1926	1926	0
41	20231208	185900	3553173	1926	1926	1926	1926	0
42	20231208	185800	3553173	1926	1926	1926	1926	0
43	20231208	185700	3553173	1926	1926	1926	1926	0
44	20231208	185600	3553173	1926	1926	1926	1926	0
45	20231208	185500	3553173	1926	1926	1926	1926	0
46	20231208	185400	3553173	1926	1926	1926	1926	0
47	20231208	185300	3553173	1926	1926	1926	1926	0
48	20231208	185200	3553173	1926	1926	1926	1926	0
49	20231208	185100	3553173	1926	1926	1926	1926	0
50	20231208	185000	3553173	1926	1926	1926	1926	0
51	20231208	184900	3553173	1926	1926	1926	1926	0
52	20231208	184800	3553173	1926	1926	1926	1926	0
53	20231208	184700	3553173	1926	1926	1926	1926	0
54	20231208	184600	3553173	1926	1926	1926	1926	0
55	20231208	184500	3553173	1926	1926	1926	1926	0
56	20231208	184400	3553173	1926	1926	1926	1926	0
57	20231208	184300	3553173	1926	1926	1926	1926	0
58	20231208	184200	3553173	1926	1926	1926	1926	0
59	20231208	184100	3553173	1926	1926	1926	1926	0
60	20231208	184000	3553173	1926	1926	1926	1926	0
61	20231208	183900	3553173	1926	1926	1926	1926	0
62	20231208	183800	3553173	1926	1926	1926	1926	45
63	20231208	183700	3553173	1926	1926	1926	1926	0
64	20231208	183600	3553173	1926	1926	1926	1926	0
65	20231208	183500	3553173	1926	1926	1926	1926	0
66	20231208	183400	3553173	1926	1926	1926	1926	0
67	20231208	183300	3553173	1926	1926	1926	1926	0
68	20231208	183200	3553173	1926	1926	1926	1926	0
69	20231208	183100	3553173	1926	1926	1926	1926	0
70	20231208	183000	3553173	1926	1926	1926	1926	0
71	20231208	182900	3553173	1926	1926	1926	1926	0
72	20231208	182800	3553173	1926	1926	1926	1926	0
73	20231208	182700	3553173	1926	1926	1926	1926	0
74	20231208	182600	3553173	1926	1926	1926	1926	0
75	20231208	182500	3553173	1926	1926	1926	1926	0
76	20231208	182400	3553173	1926	1926	1926	1926	0
77	20231208	182300	3553173	1926	1926	1926	1926	0
78	20231208	182200	3553173	1926	1926	1926	1926	0
79	20231208	182100	3553173	1926	1926	1926	1926	0
80	20231208	182000	3553173	1926	1926	1926	1926	0
81	20231208	181900	3553173	1926	1926	1926	1926	0
82	20231208	181800	3553173	1926	1926	1926	1926	0
83	20231208	181700	3553173	1926	1926	1926	1926	0
84	20231208	181600	3553173	1926	1926	1926	1926	0
85	20231208	181500	3553173	1926	1926	1926	1926	0
86	20231208	181400	3553173	1926	1926	1926	1926	0
87	20231208	181300	3553173	1926	1926	1926	1926	0
88	20231208	181200	3553173	1926	1926	1926	1926	0
89	20231208	181100	3553173	1926	1926	1926	1926	0
90	20231208	181000	3553173	1926	1926	1926	1926	0
91	20231208	180900	3553173	1926	1926	1926	1926	0
92	20231208	180800	3553173	1926	1926	1926	1926	45
93	20231208	180700	3553173	1926	1926	1926	1926	0
94	20231208	180600	3553173	1926	1926	1926	1926	0
95	20231208	180500	3553173	1926	1926	1926	1926	0
96	20231208	180400	3553173	1926	1926	1926	1926	0
97	20231208	180300	3553173	1926	1926	1926	1926	0
98	20231208	180200	3553173	1926	1926	1926	1926	0
99	20231208	180100	3553173	1926	1926	1926	1926	0
100	20231208	180000	3553173	1926	1926	1926	1926	0
101	20231208	175900	3553173	1926	1926	1926	1926	0
102	20231208	175800	3553173	1926	1926	1926	1926	0
103	20231208	175700	3553173	1926	1926	1926	1926	0
104	20231208	175600	3553173	1926	1926	1926	1926	0
105	20231208	175500	3553173	1926	1926	1926	1926	0
106	20231208	175400	3553173	1926	1926	1926	1926	0
107	20231208	175300	3553173	1926	1926	1926	1926	0
108	20231208	175200	3553173	1926	1926	1926	1926	0
109	20231208	175100	3553173	1926	1926	1926	1926	0
110	20231208	175000	3553173	1926	1926	1926	1926	0
111	20231208	174900	3553173	1926	1926	1926	1926	0
112	20231208	174800	3553173	1926	1926	1926	1926	0
113	20231208	174700	3553173	1926	1926	1926	1926	0
114	20231208	174600	3553173	1926	1926	1926	1926	0
115	20231208	174500	3553173	1926	1926	1926	1926	0
116	20231208	174400	3553173	1926	1926	1926	1926	0
117	20231208	174300	3553173	1926	1926	1926	1926	0
118	20231208	174200	3553173	1926	1926	1926	1926	0
119	20231208	174100	3553173	1926	1926	1926	1926	0
120	20231208	174000	3553173	1926	1926	1926	1926	0
121	20231208	173900	3553173	1926	1926	1926	1926	0
122	20231208	173800	3553173	1926	1926	1926	1926	45
123	20231208	173700	3553173	1926	1926	1926	1926	0
124	20231208	173600	3553173	1926	1926	1926	1926	0
125	20231208	173500	3553173	1926	1926	1926	1926	0
126	20231208	173400	3553173	1926	1926	1926	1926	0
127	20231208	173300	3553173	1926	1926	1926	1926	0
128	20231208	173200	3553173	1926	1926	1926	1926	0
129	20231208	173100	3553173	1926	1926	1926	1926	0
130	20231208	173000	3553173	1926	1926	1926	1926	0
131	20231208	172900	3553173	1926	1926	1926	1926	0
132	20231208	172800	3553173	1926	1926	1926	1926	0
133	20231208	172700	3553173	1926	1926	1926	1926	0
134	20231208	172600	3553173	1926	1926	1926	1926	0
135	20231208	172500	3553173	1926	1926	1926	1926	0
136	20231208	172400	3553173	1926	1926	1926	1926	0
137	20231208	172300	3553173	1926	1926	1926	1926	0
138	20231208	172200	3553173	1926	1926	1926	1926	0
139	20231208	172100	3553173	1926	1926	1926	1926	0
140	20231208	172000	3553173	1926	1926	1926	1926	0
141	20231208	171900	3553173	1926	1926	1926	1926	0
142	20231208	171800	3553173	1926	1926	1926	1926	0
143	20231208	171700	3553173	1926	1926	1926	1926	0
144	20231208	171600	3553173	1926	1926	1926	1926	0
145	20231208	171500	3553173	1926	1926	1926	1926	0
146	20231208	171400	3553173	1926	1926	1926	1926	0
147	20231208	171300	3553173	1926	1926	1926	1926	0
148	20231208	171200	3553173	1926	1926	1926	1926	0
149	20231208	171100	3553173	1926	1926	1926	1926	0
150	20231208	171000	3553173	1926	1926	1926	1926	0
151	20231208	170900	3553173	1926	1926	1926	1926	0
152	20231208	170800	3553173	1926	1926	1926	1926	45
153	20231208	170700	3553173	1926	1926	1926	1926	0
154	20231208	170600	3553173	1926	1926	1926	1926	0
155	20231208	170500	3553173	1926	1926	1926	1926	0
156	20231208	170400	3553173	1926	1926	1926	1926	0
157	20231208	170300	3553173	1926	1926	1926	1926	0
158	20231208	170200	3553173	1926	1926	1926	1926	0
159	20231208	170100	3553173	1926	1926	1926	1926	0
160	20231208	170000	3553173	1926	1926	1926	1926	0
161	20231208	165900	3553173	1926	1926	1926	1926	0
162	20231208	165800	3553173	1926	1926	1926	1926	0
163	20231208	165700	3553173	1926	1926	1926	1926	0
164	20231208	165600	3553173	1926	1926	1926	1926	0
165	20231208	165500	3553173	1926	1926	1926	1926	0
166	20231208	165400	3553173	1926	1926	1926	1926	0
167	20231208	165300	3553173	1926	1926	1926	1926	0
168	20231208	165200	3553173	1926	1926	1926	1926	0
169	20231208	165100	3553173	1926	1926	1926	1926	0
170	20231208	165000	3553173	1926	1926	1926	1926	0
171	20231208	164900	3553173	1926	1926	1926	1926	0
172	20231208	164800	3553173	1926	1926	1926	1926	0
173	20231208	164700	3553173	1926	1926	1926	1926	0
174	20231208	164600	3553173	1926	1926	1926	1926	0
175	20231208	164500	3553173	1926	1926	1926	1926	0
176	20231208	164400	3553173	1926	1926	1926	1926	0
177	20231208	164300	3553173	1926	1926	1926	1926	0
178	20231208	164200	3553173	1926	1926	1926	1926	0
179	20231208	164100	3553173	1926	1926	1926	1926	0
180	20231208	164000	3553173	1926	1926	1926	1926	0
181	20231208	163900	3553173	1926	1926	1926	1926	0
182	20231208	163800	3553173	1926	1926	1926	1926	45
183	20231208	163700	3553173	1926	1926	1926	1926	0
184	20231208	163600	3553173	1926	1926	1926	1926	0
185	20231208	163500	3553173	1926	1926	1926	1926	0
186	20231208	163400	3553173	1926	1926	1926	1926	0
187	20231208	163300	3553173	1926	1926	1926	1926	0
188	20231208	163200	3553173	1926	1926	1926	1926	0
189	20231208	163100	3553173	1926	1926	1926	1926	0
190	20231208	163000	3553173	1926	1926	1926	1926	0
191	20231208	162900	3553173	1926	1926	1926	1926	0
192	20231208	162800	3553173	1926	1926	1926	1926	0
193	20231208	162700	3553173	1926	1926	1926	1926	0
194	20231208	162600	3553173	1926	1926	1926	1926	0
195	20231208	162500	3553173	1926	1926	1926	1926	0
196	20231208	162400	3553173	1926	1926	1926	1926	0
197	20231208	162300	3553173	1926	1926	1926	1926	0
198	20231208	162200	3553173	1926	1926	1926	1926	0
199	20231208	162100	3553173	1926	1926	1926	1926	0
200	20231208	162000	3553173	1926	1926	1926	1926	0
201	20231208	161900	3553173	1926	1926	1926	1926	0
202	20231208	161800	3553173	1926	1926	1926	1926	0
203	20231208	161700	3553173	1926	1926	1926	1926	0
204	20231208	161600	3553173	1926	1926	1926	1926	0
205	20231208	161500	3553173	1926	1926	1926	1926	0
206	20231208	161400	3553173	1926	1926	1926	1926	0
207	20231208	161300	3553173	1926	1926	1926	1926	0
208	20231208	161200	3553173	1926	1926	1926	1926	0
209	20231208	161100	3553173	1926	1926	1926	1926	0
210	20231208	161000	3553173	1926	1926	1926	1926	0
211	20231208	160900	3553173	1926	1926	1926	1926	0
212	20231208	160800	3553173	1926	1926	1926	1926	45
213	20231208	160700	3553173	1926	1926	1926	1926	0
214	20231208	160600	3553173	1926	1926	1926	1926	0
215	20231208	160500	3553173	1926	1926	1926	1926	0
216	20231208	160400	3553173	1926	1926	1926	1926	0
217	20231208	160300	3553173	1926	1926	1926	1926	0
218	20231208	160200	3553173	1926	1926	1926	1926	0
219	20231208	160100	3553173	1926	1926	1926	1926	0
220	20231208	160000	3553173	1926	1926	1926	1926	0
221	20231208	155900	3553173	1926	1926	1926	1926	0
222	20231208	155800	3553173	1926	1926	1926	1926	0
223	20231208	155700	3553173	1926	1926	1926	1926	0
224	20231208	155600	3553173	1926	1926	1926	1926	0
225	20231208	155500	3553173	1926	1926	1926	1926	0
226	20231208	155400	3553173	1926	1926	1926	1926	0
227	20231208	155300	3553173	1926	1926	1926	1926	0
228	20231208	155200	3553173	1926	1926	1926	1926	0
229	20231208	155100	3553173	1926	1926	1926	1926	0
230	20231208	155000	3553173	1926	1926	1926	1926	0
231	20231208	154900	3553173	1926	1926	1926	1926	0
232	20231208	154800	3553173	1926	1926	1926	1926	0
233	20231208	154700	3553173	1926	1926	1926	1926	0
234	20231208	154600	3553173	1926	1926	1926	1926	0
235	20231208	154500	3553173	1926	1926	1926	1926	0
236	20231208	154400	3553173	1926	1926	1926	1926	0
237	20231208	154300	3553173	1926	1926	1926	1926	0
238	20231208	154200	3553173	1926	1926	1926	1926	0
239	20231208	154100	3553173	1926	1926	1926	1926	0
240	20231208	154000	3553173	1926	1926	1926	1926	0
241	20231208	153900	3553173	1926	1926	1926	1926	0
242	20231208	153800	3553173	1926	1926	1926	1926	45
243	20231208	153700	3553173	1926	1926	1926	1926	0
244	20231208	153600	3553173	1926	1926	1926	1926	0
245	20231208	153500	3553173	1926	1926	1926	1926	0
246	20231208	153400	3553173	1926	1926	1926	1926	0
247	20231208	153300	3553173	1926	1926	1926	1926	0
248	20231208	153200	3553173	1926	1926	1926	1926	0
249	20231208	153100	3553173	1926	1926	1926	1926	0
250	20231208	153000	3553173	1926	1926	1926	1926	45
251	20231208	152900	3466503	1926	1926	1926	1926	0
252	20231208	152800	3466503	1926	1926	1926	1926	0
253	20231208	152700	3466503	1926	1926	1926	1926	0
254	20231208	152600	3466503	1926	1926	1926	1926	0
255	20231208	152500	3466503	1926	1926	1926	1926	0
256	20231208	152400	3466503	1926	1926	1926	1926	0
257	20231208	152300	3466503	1926	1926	1926	1926	0
258	20231208	152200	3466503	1926	1926	1926	1926	0
259	20231208	152100	3466503	1926	1926	1926	1926	0
260	20231208	152000	3466503	1926	1926	1926	1926	0
261	20231208	151900	3466503	1926	1925	1926	1925	158
262	20231208	151800	3162301	1925	1926	1926	1925	54
263	20231208	151700	3058299	1925	1925	1925	1925	13
264	20231208	151600	3033274	1925	1925	1925	1925	3
265	20231208	151500	3027499	1926	1926	1926	1926	90
266	20231208	151400	2854159	1925	1925	1925	1925	0
267	20231208	151300	2854159	1925	1925	1925	1925	0
268	20231208	151200	2854159	1925	1925	1925	1925	0
269	20231208	151100	2854159	1925	1925	1925	1925	0
270	20231208	151000	2854159	1925	1925	1925	1925	0
271	20231208	150900	2854159	1925	1925	1925	1925	0
272	20231208	150800	2854159	1925	1925	1925	1925	0
273	20231208	150700	2854159	1925	1925	1925	1925	5
274	20231208	150600	2844534	1911	1911	1911	1911	0
275	20231208	150500	2844534	1911	1911	1911	1911	0
276	20231208	150400	2844534	1911	1911	1911	1911	0
277	20231208	150300	2844534	1911	1911	1911	1911	0
278	20231208	150200	2844534	1911	1911	1911	1911	0
279	20231208	150100	2844534	1911	1911	1911	1911	0
280	20231208	150000	2844534	1911	1912	1912	1911	6
281	20231208	145900	2833067	1911	1911	1911	1911	100
282	20231208	145800	2641967	1924	1924	1924	1924	0
283	20231208	145700	2641967	1924	1924	1924	1924	0
284	20231208	145600	2641967	1924	1924	1924	1924	0
285	20231208	145500	2641967	1924	1924	1924	1924	0
286	20231208	145400	2641967	1924	1924	1924	1924	0
287	20231208	145300	2641967	1924	1924	1924	1924	0
288	20231208	145200	2641967	1924	1924	1924	1924	0
289	20231208	145100	2641967	1924	1924	1924	1924	0
290	20231208	145000	2641967	1924	1924	1924	1924	0
291	20231208	144900	2641967	1924	1924	1924	1924	0
292	20231208	144800	2641967	1924	1924	1924	1924	0
293	20231208	144700	2641967	1924	1924	1924	1924	0
294	20231208	144600	2641967	1924	1924	1924	1924	0
295	20231208	144500	2641967	1924	1924	1924	1924	0
296	20231208	144400	2641967	1924	1924	1924	1924	0
297	20231208	144300	2641967	1924	1924	1924	1924	0
298	20231208	144200	2641967	1924	1924	1924	1924	0
299	20231208	144100	2641967	1924	1924	1924	1924	0
300	20231208	144000	2641967	1924	1924	1924	1924	0
301	20231208	143900	2641967	1924	1924	1924	1924	0
302	20231208	143800	2641967	1924	1924	1924	1924	0
303	20231208	143700	2641967	1924	1924	1924	1924	0
304	20231208	143600	2641967	1924	1924	1924	1924	0
305	20231208	143500	2641967	1924	1924	1924	1924	0
306	20231208	143400	2641967	1924	1924	1924	1924	0
307	20231208	143300	2641967	1924	1924	1924	1924	0
308	20231208	143200	2641967	1924	1924	1924	1924	0
309	20231208	143100	2641967	1924	1924	1924	1924	0
310	20231208	143000	2641967	1924	1924	1924	1924	0
311	20231208	142900	2641967	1924	1924	1924	1924	0
312	20231208	142800	2641967	1924	1924	1924	1924	0
313	20231208	142700	2641967	1924	1924	1924	1924	0
314	20231208	142600	2641967	1924	1924	1924	1924	0
315	20231208	142500	2641967	1924	1924	1924	1924	0
316	20231208	142400	2641967	1924	1924	1924	1924	0
317	20231208	142300	2641967	1924	1924	1924	1924	0
318	20231208	142200	2641967	1924	1924	1924	1924	0
319	20231208	142100	2641967	1924	1924	1924	1924	0
320	20231208	142000	2641967	1924	1924	1924	1924	0
321	20231208	141900	2641967	1924	1924	1924	1924	0
322	20231208	141800	2641967	1924	1924	1924	1924	0
323	20231208	141700	2641967	1924	1924	1924	1924	0
324	20231208	141600	2641967	1924	1924	1924	1924	0
325	20231208	141500	2641967	1924	1924	1924	1924	0
326	20231208	141400	2641967	1924	1924	1924	1924	0
327	20231208	141300	2641967	1924	1924	1924	1924	0
328	20231208	141200	2641967	1924	1924	1924	1924	0
329	20231208	141100	2641967	1924	1924	1924	1924	1
330	20231208	141000	2640043	1910	1910	1910	1910	0
331	20231208	140900	2640043	1910	1910	1910	1910	0
332	20231208	140800	2640043	1910	1910	1910	1910	0
333	20231208	140700	2640043	1910	1910	1910	1910	0
334	20231208	140600	2640043	1910	1910	1910	1910	0
335	20231208	140500	2640043	1910	1910	1910	1910	0
336	20231208	140400	2640043	1910	1910	1910	1910	0
337	20231208	140300	2640043	1910	1910	1910	1910	0
338	20231208	140200	2640043	1910	1910	1910	1910	0
339	20231208	140100	2640043	1910	1910	1910	1910	0
340	20231208	140000	2640043	1910	1910	1910	1910	0
341	20231208	135900	2640043	1910	1910	1910	1910	0
342	20231208	135800	2640043	1910	1910	1910	1910	0
343	20231208	135700	2640043	1910	1910	1910	1910	0
344	20231208	135600	2640043	1910	1910	1910	1910	0
345	20231208	135500	2640043	1910	1910	1910	1910	0
346	20231208	135400	2640043	1910	1910	1910	1910	0
347	20231208	135300	2640043	1910	1910	1910	1910	0
348	20231208	135200	2640043	1910	1910	1910	1910	0
349	20231208	135100	2640043	1910	1910	1910	1910	0
350	20231208	135000	2640043	1910	1910	1910	1910	0
351	20231208	134900	2640043	1910	1910	1910	1910	0
352	20231208	134800	2640043	1910	1910	1910	1910	0
353	20231208	134700	2640043	1910	1910	1910	1910	0
354	20231208	134600	2640043	1910	1910	1910	1910	0
355	20231208	134500	2640043	1910	1910	1910	1910	0
356	20231208	134400	2640043	1910	1910	1910	1910	0
357	20231208	134300	2640043	1910	1910	1910	1910	0
358	20231208	134200	2640043	1910	1910	1910	1910	0
359	20231208	134100	2640043	1910	1910	1910	1910	0
360	20231208	134000	2640043	1910	1910	1910	1910	0
361	20231208	133900	2640043	1910	1910	1910	1910	0
362	20231208	133800	2640043	1910	1910	1910	1910	0
363	20231208	133700	2640043	1910	1910	1910	1910	0
364	20231208	133600	2640043	1910	1910	1910	1910	0
365	20231208	133500	2640043	1910	1910	1910	1910	0
366	20231208	133400	2640043	1910	1910	1910	1910	0
367	20231208	133300	2640043	1910	1910	1910	1910	0
368	20231208	133200	2640043	1910	1910	1910	1910	0
369	20231208	133100	2640043	1910	1910	1910	1910	0
370	20231208	133000	2640043	1910	1911	1911	1910	77
371	20231208	132900	2492972	1910	1910	1910	1910	0
372	20231208	132800	2492972	1910	1910	1910	1910	0
373	20231208	132700	2492972	1910	1910	1910	1910	0
374	20231208	132600	2492972	1910	1910	1910	1910	0
375	20231208	132500	2492972	1910	1910	1910	1910	0
376	20231208	132400	2492972	1910	1910	1910	1910	0
377	20231208	132300	2492972	1910	1910	1910	1910	0
378	20231208	132200	2492972	1910	1910	1910	1910	0
379	20231208	132100	2492972	1910	1910	1910	1910	0
380	20231208	132000	2492972	1910	1910	1910	1910	0
381	20231208	131900	2492972	1910	1910	1910	1910	0
382	20231208	131800	2492972	1910	1910	1910	1910	0
383	20231208	131700	2492972	1910	1910	1910	1910	0
384	20231208	131600	2492972	1910	1910	1910	1910	0
385	20231208	131500	2492972	1910	1910	1910	1910	0
386	20231208	131400	2492972	1910	1913	1913	1910	20
387	20231208	131300	2454744	1912	1912	1912	1912	0
388	20231208	131200	2454744	1912	1912	1912	1912	0
389	20231208	131100	2454744	1912	1912	1912	1912	0
390	20231208	131000	2454744	1912	1912	1912	1912	0
391	20231208	130900	2454744	1912	1912	1912	1912	0
392	20231208	130800	2454744	1912	1912	1912	1912	84
393	20231208	130700	2294136	1916	1916	1916	1916	0
394	20231208	130600	2294136	1916	1916	1916	1916	0
395	20231208	130500	2294136	1916	1916	1916	1916	0
396	20231208	130400	2294136	1916	1916	1916	1916	0
397	20231208	130300	2294136	1916	1916	1916	1916	0
398	20231208	130200	2294136	1916	1916	1916	1916	0
399	20231208	130100	2294136	1916	1916	1916	1916	0
400	20231208	130000	2294136	1916	1916	1916	1916	1
401	20231208	125900	2292220	1912	1912	1912	1912	0
402	20231208	125800	2292220	1912	1912	1912	1912	0
403	20231208	125700	2292220	1912	1912	1912	1912	0
404	20231208	125600	2292220	1912	1912	1912	1912	0
405	20231208	125500	2292220	1912	1912	1912	1912	0
406	20231208	125400	2292220	1912	1912	1912	1912	0
407	20231208	125300	2292220	1912	1912	1912	1912	0
408	20231208	125200	2292220	1912	1912	1912	1912	0
409	20231208	125100	2292220	1912	1912	1912	1912	0
410	20231208	125000	2292220	1912	1912	1912	1912	0
411	20231208	124900	2292220	1912	1912	1912	1912	0
412	20231208	124800	2292220	1912	1915	1915	1912	26
413	20231208	124700	2242479	1914	1914	1914	1914	10
414	20231208	124600	2223339	1914	1923	1923	1914	10
415	20231208	124500	2204166	1914	1914	1914	1914	0
416	20231208	124400	2204166	1914	1921	1921	1914	26
417	20231208	124300	2154322	1926	1926	1926	1926	0
418	20231208	124200	2154322	1926	1926	1926	1926	0
419	20231208	124100	2154322	1926	1926	1926	1926	0
420	20231208	124000	2154322	1926	1926	1926	1926	0
421	20231208	123900	2154322	1926	1926	1926	1926	0
422	20231208	123800	2154322	1926	1926	1926	1926	0
423	20231208	123700	2154322	1926	1926	1926	1926	0
424	20231208	123600	2154322	1926	1926	1926	1926	0
425	20231208	123500	2154322	1926	1926	1926	1926	0
426	20231208	123400	2154322	1926	1926	1926	1926	0
427	20231208	123300	2154322	1926	1926	1926	1926	0
428	20231208	123200	2154322	1926	1926	1926	1926	0
429	20231208	123100	2154322	1926	1926	1926	1926	0
430	20231208	123000	2154322	1926	1926	1926	1926	0
431	20231208	122900	2154322	1926	1926	1926	1926	0
432	20231208	122800	2154322	1926	1926	1926	1926	0
433	20231208	122700	2154322	1926	1926	1926	1926	0
434	20231208	122600	2154322	1926	1926	1926	1926	0
435	20231208	122500	2154322	1926	1926	1926	1926	0
436	20231208	122400	2154322	1926	1926	1926	1926	0
437	20231208	122300	2154322	1926	1926	1926	1926	0
438	20231208	122200	2154322	1926	1926	1926	1926	0
439	20231208	122100	2154322	1926	1926	1926	1926	0
440	20231208	122000	2154322	1926	1926	1926	1926	0
441	20231208	121900	2154322	1926	1926	1926	1926	0
442	20231208	121800	2154322	1926	1926	1926	1926	0
443	20231208	121700	2154322	1926	1926	1926	1926	0
444	20231208	121600	2154322	1926	1926	1926	1926	0
445	20231208	121500	2154322	1926	1926	1926	1926	0
446	20231208	121400	2154322	1926	1926	1926	1926	0
447	20231208	121300	2154322	1926	1926	1926	1926	0
448	20231208	121200	2154322	1926	1926	1926	1926	0
449	20231208	121100	2154322	1926	1926	1926	1926	0
450	20231208	121000	2154322	1926	1926	1926	1926	0
451	20231208	120900	2154322	1926	1926	1926	1926	0
452	20231208	120800	2154322	1926	1926	1926	1926	0
453	20231208	120700	2154322	1926	1926	1926	1926	0
454	20231208	120600	2154322	1926	1926	1926	1926	0
455	20231208	120500	2154322	1926	1926	1926	1926	0
456	20231208	120400	2154322	1926	1926	1926	1926	0
457	20231208	120300	2154322	1926	1926	1926	1926	0
458	20231208	120200	2154322	1926	1926	1926	1926	0
459	20231208	120100	2154322	1926	1926	1926	1926	0
460	20231208	120000	2154322	1926	1926	1926	1926	0
461	20231208	115900	2154322	1926	1926	1926	1926	0
462	20231208	115800	2154322	1926	1926	1926	1926	0
463	20231208	115700	2154322	1926	1926	1926	1926	0
464	20231208	115600	2154322	1926	1926	1926	1926	0
465	20231208	115500	2154322	1926	1926	1926	1926	0
466	20231208	115400	2154322	1926	1926	1926	1926	0
467	20231208	115300	2154322	1926	1926	1926	1926	0
468	20231208	115200	2154322	1926	1926	1926	1926	0
469	20231208	115100	2154322	1926	1926	1926	1926	0
470	20231208	115000	2154322	1926	1926	1926	1926	0
471	20231208	114900	2154322	1926	1926	1926	1926	0
472	20231208	114800	2154322	1926	1926	1926	1926	0
473	20231208	114700	2154322	1926	1926	1926	1926	0
474	20231208	114600	2154322	1926	1926	1926	1926	0
475	20231208	114500	2154322	1926	1926	1926	1926	0
476	20231208	114400	2154322	1926	1926	1926	1926	0
477	20231208	114300	2154322	1926	1926	1926	1926	0
478	20231208	114200	2154322	1926	1926	1926	1926	0
479	20231208	114100	2154322	1926	1926	1926	1926	0
480	20231208	114000	2154322	1926	1926	1926	1926	0
481	20231208	113900	2154322	1926	1926	1926	1926	0
482	20231208	113800	2154322	1926	1926	1926	1926	0
483	20231208	113700	2154322	1926	1926	1926	1926	0
484	20231208	113600	2154322	1926	1926	1926	1926	0
485	20231208	113500	2154322	1926	1926	1926	1926	0
486	20231208	113400	2154322	1926	1926	1926	1926	1
487	20231208	113300	2152396	1927	1927	1927	1927	0
488	20231208	113200	2152396	1927	1927	1927	1927	0
489	20231208	113100	2152396	1927	1927	1927	1927	0
490	20231208	113000	2152396	1927	1927	1927	1927	0
491	20231208	112900	2152396	1927	1927	1927	1927	0
492	20231208	112800	2152396	1927	1927	1927	1927	0
493	20231208	112700	2152396	1927	1927	1927	1927	0
494	20231208	112600	2152396	1927	1927	1927	1927	0
495	20231208	112500	2152396	1927	1927	1927	1927	0
496	20231208	112400	2152396	1927	1927	1927	1927	0
497	20231208	112300	2152396	1927	1927	1927	1927	0
498	20231208	112200	2152396	1927	1918	1927	1916	52
499	20231208	112100	2052475	1916	1920	1920	1916	27
500	20231208	112000	2000679	1920	1920	1920	1920	0
501	20231208	111900	2000679	1920	1920	1920	1920	0
502	20231208	111800	2000679	1920	1920	1920	1920	0
503	20231208	111700	2000679	1920	1920	1920	1920	0
504	20231208	111600	2000679	1920	1920	1920	1920	0
505	20231208	111500	2000679	1920	1920	1920	1920	0
506	20231208	111400	2000679	1920	1920	1920	1920	0
507	20231208	111300	2000679	1920	1920	1920	1920	0
508	20231208	111200	2000679	1920	1920	1920	1920	0
509	20231208	111100	2000679	1920	1920	1920	1920	0
510	20231208	111000	2000679	1920	1920	1920	1920	0
511	20231208	110900	2000679	1920	1920	1920	1920	0
512	20231208	110800	2000679	1920	1920	1920	1920	0
513	20231208	110700	2000679	1920	1920	1920	1920	0
514	20231208	110600	2000679	1920	1920	1920	1920	0
515	20231208	110500	2000679	1920	1920	1920	1920	0
516	20231208	110400	2000679	1920	1920	1920	1920	0
517	20231208	110300	2000679	1920	1920	1920	1920	0
518	20231208	110200	2000679	1920	1920	1920	1920	0
519	20231208	110100	2000679	1920	1920	1920	1920	0
520	20231208	110000	2000679	1920	1920	1920	1920	0
521	20231208	105900	2000679	1920	1920	1920	1920	1
522	20231208	105800	1998759	1919	1919	1919	1919	0
523	20231208	105700	1998759	1919	1919	1919	1919	0
524	20231208	105600	1998759	1919	1919	1919	1919	0
525	20231208	105500	1998759	1919	1919	1919	1919	0
526	20231208	105400	1998759	1919	1919	1919	1919	0
527	20231208	105300	1998759	1919	1919	1919	1919	0
528	20231208	105200	1998759	1919	1919	1919	1919	0
529	20231208	105100	1998759	1919	1919	1919	1919	0
530	20231208	105000	1998759	1919	1919	1919	1919	70
531	20231208	104900	1864429	1915	1915	1915	1915	0
532	20231208	104800	1864429	1915	1915	1915	1915	0
533	20231208	104700	1864429	1915	1915	1915	1915	0
534	20231208	104600	1864429	1915	1915	1915	1915	0
535	20231208	104500	1864429	1915	1915	1915	1915	0
536	20231208	104400	1864429	1915	1915	1915	1915	0
537	20231208	104300	1864429	1915	1915	1915	1915	0
538	20231208	104200	1864429	1915	1915	1915	1915	0
539	20231208	104100	1864429	1915	1915	1915	1915	0
540	20231208	104000	1864429	1915	1915	1915	1915	0
541	20231208	103900	1864429	1915	1915	1915	1915	0
542	20231208	103800	1864429	1915	1915	1915	1915	0
543	20231208	103700	1864429	1915	1915	1915	1915	0
544	20231208	103600	1864429	1915	1915	1915	1915	0
545	20231208	103500	1864429	1915	1915	1915	1915	0
546	20231208	103400	1864429	1915	1915	1915	1915	0
547	20231208	103300	1864429	1915	1915	1915	1915	0
548	20231208	103200	1864429	1915	1915	1915	1915	0
549	20231208	103100	1864429	1915	1915	1915	1915	0
550	20231208	103000	1864429	1915	1915	1915	1915	0
551	20231208	102900	1864429	1915	1915	1915	1915	0
552	20231208	102800	1864429	1915	1915	1915	1915	0
553	20231208	102700	1864429	1915	1915	1915	1915	0
554	20231208	102600	1864429	1915	1915	1915	1915	0
555	20231208	102500	1864429	1915	1915	1915	1915	0
556	20231208	102400	1864429	1915	1915	1915	1915	0
557	20231208	102300	1864429	1915	1915	1915	1915	0
558	20231208	102200	1864429	1915	1915	1915	1915	0
559	20231208	102100	1864429	1915	1915	1915	1915	0
560	20231208	102000	1864429	1915	1915	1915	1915	0
561	20231208	101900	1864429	1915	1915	1915	1915	0
562	20231208	101800	1864429	1915	1915	1915	1915	0
563	20231208	101700	1864429	1915	1915	1915	1915	0
564	20231208	101600	1864429	1915	1915	1915	1915	0
565	20231208	101500	1864429	1915	1915	1915	1915	0
566	20231208	101400	1864429	1915	1915	1915	1915	0
567	20231208	101300	1864429	1915	1915	1915	1915	0
568	20231208	101200	1864429	1915	1915	1915	1915	0
569	20231208	101100	1864429	1915	1915	1915	1915	0
570	20231208	101000	1864429	1915	1915	1915	1915	0
571	20231208	100900	1864429	1915	1915	1915	1915	0
572	20231208	100800	1864429	1915	1915	1915	1915	0
573	20231208	100700	1864429	1915	1915	1915	1915	0
574	20231208	100600	1864429	1915	1915	1915	1915	0
575	20231208	100500	1864429	1915	1915	1915	1915	0
576	20231208	100400	1864429	1915	1915	1915	1915	607
577	20231208	100300	702024	1915	1915	1915	1915	0
578	20231208	100200	702024	1915	1915	1915	1915	0
579	20231208	100100	702024	1915	1915	1915	1915	0
580	20231208	100000	702024	1915	1915	1915	1915	0
581	20231208	095900	702024	1915	1915	1915	1915	0
582	20231208	095800	702024	1915	1915	1915	1915	0
583	20231208	095700	702024	1915	1915	1915	1915	0
584	20231208	095600	702024	1915	1915	1915	1915	0
585	20231208	095500	702024	1915	1915	1915	1915	0
586	20231208	095400	702024	1915	1915	1915	1915	0
587	20231208	095300	702024	1915	1915	1915	1915	0
588	20231208	095200	702024	1915	1915	1915	1915	0
589	20231208	095100	702024	1915	1915	1915	1915	0
590	20231208	095000	702024	1915	1915	1915	1915	0
591	20231208	094900	702024	1915	1915	1915	1915	0
592	20231208	094800	702024	1915	1915	1915	1915	0
593	20231208	094700	702024	1915	1915	1915	1915	0
594	20231208	094600	702024	1915	1915	1915	1915	0
595	20231208	094500	702024	1915	1915	1915	1915	0
596	20231208	094400	702024	1915	1915	1915	1915	0
597	20231208	094300	702024	1915	1915	1915	1915	0
598	20231208	094200	702024	1915	1915	1915	1915	0
599	20231208	094100	702024	1915	1915	1915	1915	0
600	20231208	094000	702024	1915	1915	1915	1915	0
601	20231208	093900	702024	1915	1915	1915	1915	0
602	20231208	093800	702024	1915	1915	1915	1915	10
603	20231208	093700	682874	1915	1915	1915	1915	0
604	20231208	093600	682874	1915	1915	1915	1915	0
605	20231208	093500	682874	1915	1915	1915	1915	0
606	20231208	093400	682874	1915	1915	1915	1915	2
607	20231208	093300	679044	1912	1912	1912	1912	0
608	20231208	093200	679044	1912	1912	1912	1912	0
609	20231208	093100	679044	1912	1912	1912	1912	0
610	20231208	093000	679044	1912	1912	1912	1912	0
611	20231208	092900	679044	1912	1912	1912	1912	0
612	20231208	092800	679044	1912	1912	1912	1912	0
613	20231208	092700	679044	1912	1912	1912	1912	0
614	20231208	092600	679044	1912	1912	1912	1912	0
615	20231208	092500	679044	1912	1912	1912	1912	0
616	20231208	092400	679044	1912	1912	1912	1912	0
617	20231208	092300	679044	1912	1912	1912	1912	1
618	20231208	092200	677132	1912	1912	1912	1912	1
619	20231208	092100	675220	1912	1912	1912	1912	0
620	20231208	092000	675220	1912	1915	1915	1912	22
621	20231208	091900	633093	1912	1912	1912	1912	0
622	20231208	091800	633093	1912	1912	1912	1912	0
623	20231208	091700	633093	1912	1913	1914	1912	327
624	20231208	091600	7696	1928	1928	1928	1928	0
625	20231208	091500	7696	1928	1928	1928	1928	0
626	20231208	091400	7696	1928	1928	1928	1928	0
627	20231208	091300	7696	1928	1928	1928	1928	1
628	20231208	091200	5768	1910	1910	1910	1910	0
629	20231208	091100	5768	1910	1910	1910	1910	1
630	20231208	091000	3858	1929	1929	1929	1929	0
631	20231208	090900	3858	1929	1929	1929	1929	0
632	20231208	090800	3858	1929	1929	1929	1929	0
633	20231208	090700	3858	1929	1929	1929	1929	0
634	20231208	090600	3858	1929	1929	1929	1929	0
635	20231208	090500	3858	1929	1929	1929	1929	0
636	20231208	090400	3858	1929	1929	1929	1929	0
637	20231208	090300	3858	1929	1929	1929	1929	0
638	20231208	090200	3858	1929	1929	1929	1929	0
639	20231208	090100	3858	1929	1929	1929	1929	0
640	20231208	090000	3858	1929	1929	1929	1929	2