KissMeData/070590/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194400	23894147	1688	1688	1688	1688	3185
3	20231207	194300	23894147	1688	1688	1688	1688	0
4	20231207	194200	23894147	1688	1688	1688	1688	0
5	20231207	194100	23894147	1688	1688	1688	1688	0
6	20231207	194000	23894147	1688	1688	1688	1688	0
7	20231207	193900	23894147	1688	1688	1688	1688	0
8	20231207	193800	23894147	1688	1688	1688	1688	0
9	20231207	193700	23894147	1688	1688	1688	1688	0
10	20231207	193600	23894147	1688	1688	1688	1688	0
11	20231207	193500	23894147	1688	1688	1688	1688	0
12	20231207	193400	23894147	1688	1688	1688	1688	0
13	20231207	193300	23894147	1688	1688	1688	1688	0
14	20231207	193200	23894147	1688	1688	1688	1688	0
15	20231207	193100	23894147	1688	1688	1688	1688	0
16	20231207	193000	23894147	1688	1688	1688	1688	0
17	20231207	192900	23894147	1688	1688	1688	1688	0
18	20231207	192800	23894147	1688	1688	1688	1688	0
19	20231207	192700	23894147	1688	1688	1688	1688	0
20	20231207	192600	23894147	1688	1688	1688	1688	0
21	20231207	192500	23894147	1688	1688	1688	1688	0
22	20231207	192400	23894147	1688	1688	1688	1688	0
23	20231207	192300	23894147	1688	1688	1688	1688	0
24	20231207	192200	23894147	1688	1688	1688	1688	0
25	20231207	192100	23894147	1688	1688	1688	1688	0
26	20231207	192000	23894147	1688	1688	1688	1688	0
27	20231207	191900	23894147	1688	1688	1688	1688	0
28	20231207	191800	23894147	1688	1688	1688	1688	0
29	20231207	191700	23894147	1688	1688	1688	1688	0
30	20231207	191600	23894147	1688	1688	1688	1688	0
31	20231207	191500	23894147	1688	1688	1688	1688	0
32	20231207	191400	23894147	1688	1688	1688	1688	3185
33	20231207	191300	23894147	1688	1688	1688	1688	0
34	20231207	191200	23894147	1688	1688	1688	1688	0
35	20231207	191100	23894147	1688	1688	1688	1688	0
36	20231207	191000	23894147	1688	1688	1688	1688	0
37	20231207	190900	23894147	1688	1688	1688	1688	0
38	20231207	190800	23894147	1688	1688	1688	1688	0
39	20231207	190700	23894147	1688	1688	1688	1688	0
40	20231207	190600	23894147	1688	1688	1688	1688	0
41	20231207	190500	23894147	1688	1688	1688	1688	0
42	20231207	190400	23894147	1688	1688	1688	1688	0
43	20231207	190300	23894147	1688	1688	1688	1688	0
44	20231207	190200	23894147	1688	1688	1688	1688	0
45	20231207	190100	23894147	1688	1688	1688	1688	0
46	20231207	190000	23894147	1688	1688	1688	1688	0
47	20231207	185900	23894147	1688	1688	1688	1688	0
48	20231207	185800	23894147	1688	1688	1688	1688	0
49	20231207	185700	23894147	1688	1688	1688	1688	0
50	20231207	185600	23894147	1688	1688	1688	1688	0
51	20231207	185500	23894147	1688	1688	1688	1688	0
52	20231207	185400	23894147	1688	1688	1688	1688	0
53	20231207	185300	23894147	1688	1688	1688	1688	0
54	20231207	185200	23894147	1688	1688	1688	1688	0
55	20231207	185100	23894147	1688	1688	1688	1688	0
56	20231207	185000	23894147	1688	1688	1688	1688	0
57	20231207	184900	23894147	1688	1688	1688	1688	0
58	20231207	184800	23894147	1688	1688	1688	1688	0
59	20231207	184700	23894147	1688	1688	1688	1688	0
60	20231207	184600	23894147	1688	1688	1688	1688	0
61	20231207	184500	23894147	1688	1688	1688	1688	0
62	20231207	184400	23894147	1688	1688	1688	1688	3185
63	20231207	184300	23894147	1688	1688	1688	1688	0
64	20231207	184200	23894147	1688	1688	1688	1688	0
65	20231207	184100	23894147	1688	1688	1688	1688	0
66	20231207	184000	23894147	1688	1688	1688	1688	0
67	20231207	183900	23894147	1688	1688	1688	1688	0
68	20231207	183800	23894147	1688	1688	1688	1688	0
69	20231207	183700	23894147	1688	1688	1688	1688	0
70	20231207	183600	23894147	1688	1688	1688	1688	0
71	20231207	183500	23894147	1688	1688	1688	1688	0
72	20231207	183400	23894147	1688	1688	1688	1688	0
73	20231207	183300	23894147	1688	1688	1688	1688	0
74	20231207	183200	23894147	1688	1688	1688	1688	0
75	20231207	183100	23894147	1688	1688	1688	1688	0
76	20231207	183000	23894147	1688	1688	1688	1688	0
77	20231207	182900	23894147	1688	1688	1688	1688	0
78	20231207	182800	23894147	1688	1688	1688	1688	0
79	20231207	182700	23894147	1688	1688	1688	1688	0
80	20231207	182600	23894147	1688	1688	1688	1688	0
81	20231207	182500	23894147	1688	1688	1688	1688	0
82	20231207	182400	23894147	1688	1688	1688	1688	0
83	20231207	182300	23894147	1688	1688	1688	1688	0
84	20231207	182200	23894147	1688	1688	1688	1688	0
85	20231207	182100	23894147	1688	1688	1688	1688	0
86	20231207	182000	23894147	1688	1688	1688	1688	0
87	20231207	181900	23894147	1688	1688	1688	1688	0
88	20231207	181800	23894147	1688	1688	1688	1688	0
89	20231207	181700	23894147	1688	1688	1688	1688	0
90	20231207	181600	23894147	1688	1688	1688	1688	0
91	20231207	181500	23894147	1688	1688	1688	1688	0
92	20231207	181400	23894147	1688	1688	1688	1688	3185
93	20231207	181300	23894147	1688	1688	1688	1688	0
94	20231207	181200	23894147	1688	1688	1688	1688	0
95	20231207	181100	23894147	1688	1688	1688	1688	0
96	20231207	181000	23894147	1688	1688	1688	1688	0
97	20231207	180900	23894147	1688	1688	1688	1688	0
98	20231207	180800	23894147	1688	1688	1688	1688	0
99	20231207	180700	23894147	1688	1688	1688	1688	0
100	20231207	180600	23894147	1688	1688	1688	1688	0
101	20231207	180500	23894147	1688	1688	1688	1688	0
102	20231207	180400	23894147	1688	1688	1688	1688	0
103	20231207	180300	23894147	1688	1688	1688	1688	0
104	20231207	180200	23894147	1688	1688	1688	1688	0
105	20231207	180100	23894147	1688	1688	1688	1688	0
106	20231207	180000	23894147	1688	1688	1688	1688	0
107	20231207	175900	23894147	1688	1688	1688	1688	0
108	20231207	175800	23894147	1688	1688	1688	1688	0
109	20231207	175700	23894147	1688	1688	1688	1688	0
110	20231207	175600	23894147	1688	1688	1688	1688	0
111	20231207	175500	23894147	1688	1688	1688	1688	0
112	20231207	175400	23894147	1688	1688	1688	1688	0
113	20231207	175300	23894147	1688	1688	1688	1688	0
114	20231207	175200	23894147	1688	1688	1688	1688	0
115	20231207	175100	23894147	1688	1688	1688	1688	0
116	20231207	175000	23894147	1688	1688	1688	1688	0
117	20231207	174900	23894147	1688	1688	1688	1688	0
118	20231207	174800	23894147	1688	1688	1688	1688	0
119	20231207	174700	23894147	1688	1688	1688	1688	0
120	20231207	174600	23894147	1688	1688	1688	1688	0
121	20231207	174500	23894147	1688	1688	1688	1688	0
122	20231207	174400	23894147	1688	1688	1688	1688	3185
123	20231207	174300	23894147	1688	1688	1688	1688	0
124	20231207	174200	23894147	1688	1688	1688	1688	0
125	20231207	174100	23894147	1688	1688	1688	1688	0
126	20231207	174000	23894147	1688	1688	1688	1688	0
127	20231207	173900	23894147	1688	1688	1688	1688	0
128	20231207	173800	23894147	1688	1688	1688	1688	0
129	20231207	173700	23894147	1688	1688	1688	1688	0
130	20231207	173600	23894147	1688	1688	1688	1688	0
131	20231207	173500	23894147	1688	1688	1688	1688	0
132	20231207	173400	23894147	1688	1688	1688	1688	0
133	20231207	173300	23894147	1688	1688	1688	1688	0
134	20231207	173200	23894147	1688	1688	1688	1688	0
135	20231207	173100	23894147	1688	1688	1688	1688	0
136	20231207	173000	23894147	1688	1688	1688	1688	0
137	20231207	172900	23894147	1688	1688	1688	1688	0
138	20231207	172800	23894147	1688	1688	1688	1688	0
139	20231207	172700	23894147	1688	1688	1688	1688	0
140	20231207	172600	23894147	1688	1688	1688	1688	0
141	20231207	172500	23894147	1688	1688	1688	1688	0
142	20231207	172400	23894147	1688	1688	1688	1688	0
143	20231207	172300	23894147	1688	1688	1688	1688	0
144	20231207	172200	23894147	1688	1688	1688	1688	0
145	20231207	172100	23894147	1688	1688	1688	1688	0
146	20231207	172000	23894147	1688	1688	1688	1688	0
147	20231207	171900	23894147	1688	1688	1688	1688	0
148	20231207	171800	23894147	1688	1688	1688	1688	0
149	20231207	171700	23894147	1688	1688	1688	1688	0
150	20231207	171600	23894147	1688	1688	1688	1688	0
151	20231207	171500	23894147	1688	1688	1688	1688	0
152	20231207	171400	23894147	1688	1688	1688	1688	3185
153	20231207	171300	23894147	1688	1688	1688	1688	0
154	20231207	171200	23894147	1688	1688	1688	1688	0
155	20231207	171100	23894147	1688	1688	1688	1688	0
156	20231207	171000	23894147	1688	1688	1688	1688	0
157	20231207	170900	23894147	1688	1688	1688	1688	0
158	20231207	170800	23894147	1688	1688	1688	1688	0
159	20231207	170700	23894147	1688	1688	1688	1688	0
160	20231207	170600	23894147	1688	1688	1688	1688	0
161	20231207	170500	23894147	1688	1688	1688	1688	0
162	20231207	170400	23894147	1688	1688	1688	1688	0
163	20231207	170300	23894147	1688	1688	1688	1688	0
164	20231207	170200	23894147	1688	1688	1688	1688	0
165	20231207	170100	23894147	1688	1688	1688	1688	0
166	20231207	170000	23894147	1688	1688	1688	1688	0
167	20231207	165900	23894147	1688	1688	1688	1688	0
168	20231207	165800	23894147	1688	1688	1688	1688	0
169	20231207	165700	23894147	1688	1688	1688	1688	0
170	20231207	165600	23894147	1688	1688	1688	1688	0
171	20231207	165500	23894147	1688	1688	1688	1688	0
172	20231207	165400	23894147	1688	1688	1688	1688	0
173	20231207	165300	23894147	1688	1688	1688	1688	0
174	20231207	165200	23894147	1688	1688	1688	1688	0
175	20231207	165100	23894147	1688	1688	1688	1688	0
176	20231207	165000	23894147	1688	1688	1688	1688	0
177	20231207	164900	23894147	1688	1688	1688	1688	0
178	20231207	164800	23894147	1688	1688	1688	1688	0
179	20231207	164700	23894147	1688	1688	1688	1688	0
180	20231207	164600	23894147	1688	1688	1688	1688	0
181	20231207	164500	23894147	1688	1688	1688	1688	0
182	20231207	164400	23894147	1688	1688	1688	1688	3185
183	20231207	164300	23894147	1688	1688	1688	1688	0
184	20231207	164200	23894147	1688	1688	1688	1688	0
185	20231207	164100	23894147	1688	1688	1688	1688	0
186	20231207	164000	23894147	1688	1688	1688	1688	0
187	20231207	163900	23894147	1688	1688	1688	1688	0
188	20231207	163800	23894147	1688	1688	1688	1688	0
189	20231207	163700	23894147	1688	1688	1688	1688	0
190	20231207	163600	23894147	1688	1688	1688	1688	0
191	20231207	163500	23894147	1688	1688	1688	1688	0
192	20231207	163400	23894147	1688	1688	1688	1688	0
193	20231207	163300	23894147	1688	1688	1688	1688	0
194	20231207	163200	23894147	1688	1688	1688	1688	0
195	20231207	163100	23894147	1688	1688	1688	1688	0
196	20231207	163000	23894147	1688	1688	1688	1688	0
197	20231207	162900	23894147	1688	1688	1688	1688	0
198	20231207	162800	23894147	1688	1688	1688	1688	0
199	20231207	162700	23894147	1688	1688	1688	1688	0
200	20231207	162600	23894147	1688	1688	1688	1688	0
201	20231207	162500	23894147	1688	1688	1688	1688	0
202	20231207	162400	23894147	1688	1688	1688	1688	0
203	20231207	162300	23894147	1688	1688	1688	1688	0
204	20231207	162200	23894147	1688	1688	1688	1688	0
205	20231207	162100	23894147	1688	1688	1688	1688	0
206	20231207	162000	23894147	1688	1688	1688	1688	0
207	20231207	161900	23894147	1688	1688	1688	1688	0
208	20231207	161800	23894147	1688	1688	1688	1688	0
209	20231207	161700	23894147	1688	1688	1688	1688	0
210	20231207	161600	23894147	1688	1688	1688	1688	0
211	20231207	161500	23894147	1688	1688	1688	1688	0
212	20231207	161400	23894147	1688	1688	1688	1688	3185
213	20231207	161300	23894147	1688	1688	1688	1688	0
214	20231207	161200	23894147	1688	1688	1688	1688	0
215	20231207	161100	23894147	1688	1688	1688	1688	0
216	20231207	161000	23894147	1688	1688	1688	1688	0
217	20231207	160900	23894147	1688	1688	1688	1688	0
218	20231207	160800	23894147	1688	1688	1688	1688	0
219	20231207	160700	23894147	1688	1688	1688	1688	0
220	20231207	160600	23894147	1688	1688	1688	1688	0
221	20231207	160500	23894147	1688	1688	1688	1688	0
222	20231207	160400	23894147	1688	1688	1688	1688	0
223	20231207	160300	23894147	1688	1688	1688	1688	0
224	20231207	160200	23894147	1688	1688	1688	1688	0
225	20231207	160100	23894147	1688	1688	1688	1688	0
226	20231207	160000	23894147	1688	1688	1688	1688	0
227	20231207	155900	23894147	1688	1688	1688	1688	0
228	20231207	155800	23894147	1688	1688	1688	1688	0
229	20231207	155700	23894147	1688	1688	1688	1688	0
230	20231207	155600	23894147	1688	1688	1688	1688	0
231	20231207	155500	23894147	1688	1688	1688	1688	0
232	20231207	155400	23894147	1688	1688	1688	1688	0
233	20231207	155300	23894147	1688	1688	1688	1688	0
234	20231207	155200	23894147	1688	1688	1688	1688	0
235	20231207	155100	23894147	1688	1688	1688	1688	0
236	20231207	155000	23894147	1688	1688	1688	1688	0
237	20231207	154900	23894147	1688	1688	1688	1688	0
238	20231207	154800	23894147	1688	1688	1688	1688	0
239	20231207	154700	23894147	1688	1688	1688	1688	0
240	20231207	154600	23894147	1688	1688	1688	1688	0
241	20231207	154500	23894147	1688	1688	1688	1688	0
242	20231207	154400	23894147	1688	1688	1688	1688	3185
243	20231207	154300	23894147	1688	1688	1688	1688	0
244	20231207	154200	23894147	1688	1688	1688	1688	0
245	20231207	154100	23894147	1688	1688	1688	1688	0
246	20231207	154000	23894147	1688	1688	1688	1688	0
247	20231207	153900	23894147	1688	1688	1688	1688	0
248	20231207	153800	23894147	1688	1688	1688	1688	0
249	20231207	153700	23894147	1688	1688	1688	1688	0
250	20231207	153600	23894147	1688	1688	1688	1688	0
251	20231207	153500	23894147	1688	1688	1688	1688	0
252	20231207	153400	23894147	1688	1688	1688	1688	0
253	20231207	153300	23894147	1688	1688	1688	1688	0
254	20231207	153200	23894147	1688	1688	1688	1688	0
255	20231207	153100	23894147	1688	1688	1688	1688	0
256	20231207	153000	23894147	1688	1688	1688	1688	3185
257	20231207	152900	18517867	1688	1688	1688	1688	0
258	20231207	152800	18517867	1688	1688	1688	1688	0
259	20231207	152700	18517867	1688	1688	1688	1688	0
260	20231207	152600	18517867	1688	1688	1688	1688	0
261	20231207	152500	18517867	1688	1688	1688	1688	0
262	20231207	152400	18517867	1688	1688	1688	1688	0
263	20231207	152300	18517867	1688	1688	1688	1688	0
264	20231207	152200	18517867	1688	1688	1688	1688	0
265	20231207	152100	18517867	1688	1688	1688	1688	0
266	20231207	152000	18517867	1688	1688	1688	1688	0
267	20231207	151900	18517867	1688	1688	1688	1688	0
268	20231207	151800	18517867	1688	1688	1688	1688	0
269	20231207	151700	18517867	1688	1688	1688	1688	0
270	20231207	151600	18517867	1688	1688	1688	1688	0
271	20231207	151500	18517867	1688	1687	1688	1687	1600
272	20231207	151400	15817077	1687	1687	1687	1687	11
273	20231207	151300	15798520	1687	1687	1687	1687	59
274	20231207	151200	15698987	1687	1687	1687	1687	11
275	20231207	151100	15680430	1687	1687	1687	1687	11
276	20231207	151000	15661873	1687	1687	1687	1687	0
277	20231207	150900	15661873	1687	1687	1687	1687	0
278	20231207	150800	15661873	1687	1687	1687	1687	0
279	20231207	150700	15661873	1687	1687	1687	1687	0
280	20231207	150600	15661873	1687	1687	1687	1687	0
281	20231207	150500	15661873	1687	1687	1687	1687	0
282	20231207	150400	15661873	1687	1685	1687	1685	2
283	20231207	150300	15658501	1684	1684	1684	1684	0
284	20231207	150200	15658501	1684	1684	1684	1684	0
285	20231207	150100	15658501	1684	1684	1684	1684	0
286	20231207	150000	15658501	1684	1684	1684	1684	0
287	20231207	145900	15658501	1684	1684	1684	1684	0
288	20231207	145800	15658501	1684	1684	1684	1684	0
289	20231207	145700	15658501	1684	1684	1684	1684	0
290	20231207	145600	15658501	1684	1684	1684	1684	0
291	20231207	145500	15658501	1684	1684	1684	1684	0
292	20231207	145400	15658501	1684	1684	1684	1684	0
293	20231207	145300	15658501	1684	1684	1684	1684	0
294	20231207	145200	15658501	1684	1684	1684	1684	0
295	20231207	145100	15658501	1684	1684	1684	1684	0
296	20231207	145000	15658501	1684	1684	1684	1684	0
297	20231207	144900	15658501	1684	1684	1684	1684	0
298	20231207	144800	15658501	1684	1684	1684	1684	0
299	20231207	144700	15658501	1684	1684	1684	1684	0
300	20231207	144600	15658501	1684	1684	1684	1684	0
301	20231207	144500	15658501	1684	1684	1684	1684	0
302	20231207	144400	15658501	1684	1684	1684	1684	0
303	20231207	144300	15658501	1684	1684	1684	1684	0
304	20231207	144200	15658501	1684	1684	1684	1684	0
305	20231207	144100	15658501	1684	1684	1684	1684	0
306	20231207	144000	15658501	1684	1684	1684	1684	0
307	20231207	143900	15658501	1684	1684	1684	1684	0
308	20231207	143800	15658501	1684	1684	1684	1684	0
309	20231207	143700	15658501	1684	1684	1684	1684	0
310	20231207	143600	15658501	1684	1684	1684	1684	0
311	20231207	143500	15658501	1684	1684	1684	1684	0
312	20231207	143400	15658501	1684	1684	1684	1684	12
313	20231207	143300	15638293	1684	1684	1684	1684	60
314	20231207	143200	15537253	1684	1684	1684	1684	0
315	20231207	143100	15537253	1684	1684	1684	1684	0
316	20231207	143000	15537253	1684	1684	1684	1684	5
317	20231207	142900	15528833	1684	1684	1684	1684	0
318	20231207	142800	15528833	1684	1684	1684	1684	0
319	20231207	142700	15528833	1684	1684	1684	1684	5
320	20231207	142600	15520413	1684	1684	1684	1684	0
321	20231207	142500	15520413	1684	1684	1684	1684	0
322	20231207	142400	15520413	1684	1684	1684	1684	0
323	20231207	142300	15520413	1684	1684	1684	1684	0
324	20231207	142200	15520413	1684	1684	1684	1684	0
325	20231207	142100	15520413	1684	1684	1684	1684	0
326	20231207	142000	15520413	1684	1684	1684	1684	1
327	20231207	141900	15518729	1684	1684	1684	1684	0
328	20231207	141800	15518729	1684	1684	1684	1684	0
329	20231207	141700	15518729	1684	1684	1684	1684	0
330	20231207	141600	15518729	1684	1684	1684	1684	0
331	20231207	141500	15518729	1684	1684	1684	1684	0
332	20231207	141400	15518729	1684	1684	1684	1684	0
333	20231207	141300	15518729	1684	1684	1684	1684	0
334	20231207	141200	15518729	1684	1684	1684	1684	0
335	20231207	141100	15518729	1684	1684	1684	1684	1
336	20231207	141000	15517045	1682	1682	1682	1682	0
337	20231207	140900	15517045	1682	1682	1682	1682	0
338	20231207	140800	15517045	1682	1682	1682	1682	0
339	20231207	140700	15517045	1682	1682	1682	1682	0
340	20231207	140600	15517045	1682	1682	1682	1682	0
341	20231207	140500	15517045	1682	1682	1682	1682	0
342	20231207	140400	15517045	1682	1682	1682	1682	0
343	20231207	140300	15517045	1682	1682	1682	1682	0
344	20231207	140200	15517045	1682	1682	1682	1682	0
345	20231207	140100	15517045	1682	1682	1682	1682	0
346	20231207	140000	15517045	1682	1682	1682	1682	0
347	20231207	135900	15517045	1682	1682	1682	1682	0
348	20231207	135800	15517045	1682	1682	1682	1682	0
349	20231207	135700	15517045	1682	1682	1682	1682	0
350	20231207	135600	15517045	1682	1682	1682	1682	0
351	20231207	135500	15517045	1682	1682	1682	1682	0
352	20231207	135400	15517045	1682	1682	1682	1682	24
353	20231207	135300	15476677	1679	1679	1679	1679	0
354	20231207	135200	15476677	1679	1679	1679	1679	0
355	20231207	135100	15476677	1679	1679	1679	1679	0
356	20231207	135000	15476677	1679	1679	1679	1679	0
357	20231207	134900	15476677	1679	1679	1679	1679	0
358	20231207	134800	15476677	1679	1679	1679	1679	0
359	20231207	134700	15476677	1679	1684	1684	1679	1910
360	20231207	134600	12266493	1687	1687	1687	1687	0
361	20231207	134500	12266493	1687	1687	1687	1687	1
362	20231207	134400	12264806	1688	1688	1688	1688	0
363	20231207	134300	12264806	1688	1688	1688	1688	0
364	20231207	134200	12264806	1688	1688	1688	1688	0
365	20231207	134100	12264806	1688	1688	1688	1688	0
366	20231207	134000	12264806	1688	1688	1688	1688	0
367	20231207	133900	12264806	1688	1688	1688	1688	0
368	20231207	133800	12264806	1688	1688	1688	1688	0
369	20231207	133700	12264806	1688	1688	1688	1688	0
370	20231207	133600	12264806	1688	1688	1688	1688	0
371	20231207	133500	12264806	1688	1688	1688	1688	0
372	20231207	133400	12264806	1688	1684	1688	1684	140
373	20231207	133300	12029036	1683	1683	1683	1683	0
374	20231207	133200	12029036	1683	1683	1683	1683	0
375	20231207	133100	12029036	1683	1683	1683	1683	0
376	20231207	133000	12029036	1683	1683	1683	1683	0
377	20231207	132900	12029036	1683	1683	1683	1683	0
378	20231207	132800	12029036	1683	1683	1683	1683	0
379	20231207	132700	12029036	1683	1683	1683	1683	0
380	20231207	132600	12029036	1683	1683	1683	1683	529
381	20231207	132500	11138729	1683	1683	1683	1683	0
382	20231207	132400	11138729	1683	1683	1683	1683	0
383	20231207	132300	11138729	1683	1683	1683	1683	0
384	20231207	132200	11138729	1683	1683	1683	1683	0
385	20231207	132100	11138729	1683	1683	1683	1683	240
386	20231207	132000	10734809	1683	1683	1683	1683	1392
387	20231207	131900	8392073	1683	1683	1683	1683	0
388	20231207	131800	8392073	1683	1683	1683	1683	0
389	20231207	131700	8392073	1683	1683	1683	1683	0
390	20231207	131600	8392073	1683	1683	1683	1683	0
391	20231207	131500	8392073	1683	1683	1683	1683	2
392	20231207	131400	8388707	1683	1683	1683	1683	0
393	20231207	131300	8388707	1683	1683	1683	1683	0
394	20231207	131200	8388707	1683	1683	1683	1683	0
395	20231207	131100	8388707	1683	1683	1683	1683	0
396	20231207	131000	8388707	1683	1683	1683	1683	30
397	20231207	130900	8338217	1683	1683	1683	1683	0
398	20231207	130800	8338217	1683	1683	1683	1683	0
399	20231207	130700	8338217	1683	1683	1683	1683	0
400	20231207	130600	8338217	1683	1683	1683	1683	0
401	20231207	130500	8338217	1683	1683	1683	1683	0
402	20231207	130400	8338217	1683	1683	1683	1683	0
403	20231207	130300	8338217	1683	1683	1683	1683	0
404	20231207	130200	8338217	1683	1683	1683	1683	0
405	20231207	130100	8338217	1683	1683	1683	1683	0
406	20231207	130000	8338217	1683	1683	1683	1683	0
407	20231207	125900	8338217	1683	1683	1683	1683	0
408	20231207	125800	8338217	1683	1683	1683	1683	0
409	20231207	125700	8338217	1683	1683	1683	1683	0
410	20231207	125600	8338217	1683	1683	1683	1683	0
411	20231207	125500	8338217	1683	1683	1683	1683	1
412	20231207	125400	8336534	1683	1683	1683	1683	0
413	20231207	125300	8336534	1683	1683	1683	1683	0
414	20231207	125200	8336534	1683	1683	1683	1683	0
415	20231207	125100	8336534	1683	1683	1683	1683	0
416	20231207	125000	8336534	1683	1683	1683	1683	0
417	20231207	124900	8336534	1683	1683	1683	1683	0
418	20231207	124800	8336534	1683	1683	1683	1683	0
419	20231207	124700	8336534	1683	1683	1683	1683	0
420	20231207	124600	8336534	1683	1683	1683	1683	0
421	20231207	124500	8336534	1683	1683	1683	1683	0
422	20231207	124400	8336534	1683	1683	1683	1683	0
423	20231207	124300	8336534	1683	1683	1683	1683	0
424	20231207	124200	8336534	1683	1683	1683	1683	0
425	20231207	124100	8336534	1683	1683	1683	1683	0
426	20231207	124000	8336534	1683	1683	1683	1683	0
427	20231207	123900	8336534	1683	1683	1683	1683	0
428	20231207	123800	8336534	1683	1683	1683	1683	0
429	20231207	123700	8336534	1683	1683	1683	1683	0
430	20231207	123600	8336534	1683	1683	1683	1683	0
431	20231207	123500	8336534	1683	1683	1683	1683	1
432	20231207	123400	8334851	1683	1683	1683	1683	0
433	20231207	123300	8334851	1683	1683	1683	1683	0
434	20231207	123200	8334851	1683	1683	1683	1683	0
435	20231207	123100	8334851	1683	1683	1683	1683	0
436	20231207	123000	8334851	1683	1683	1683	1683	0
437	20231207	122900	8334851	1683	1683	1683	1683	0
438	20231207	122800	8334851	1683	1683	1683	1683	10
439	20231207	122700	8318021	1683	1683	1683	1683	0
440	20231207	122600	8318021	1683	1683	1683	1683	6
441	20231207	122500	8307923	1683	1683	1683	1683	0
442	20231207	122400	8307923	1683	1683	1683	1683	0
443	20231207	122300	8307923	1683	1683	1683	1683	0
444	20231207	122200	8307923	1683	1683	1683	1683	0
445	20231207	122100	8307923	1683	1683	1683	1683	0
446	20231207	122000	8307923	1683	1683	1683	1683	0
447	20231207	121900	8307923	1683	1683	1683	1683	0
448	20231207	121800	8307923	1683	1683	1683	1683	0
449	20231207	121700	8307923	1683	1683	1683	1683	0
450	20231207	121600	8307923	1683	1683	1683	1683	0
451	20231207	121500	8307923	1683	1683	1683	1683	0
452	20231207	121400	8307923	1683	1683	1683	1683	0
453	20231207	121300	8307923	1683	1683	1683	1683	0
454	20231207	121200	8307923	1683	1683	1683	1683	1
455	20231207	121100	8306240	1683	1683	1683	1683	0
456	20231207	121000	8306240	1683	1683	1683	1683	1
457	20231207	120900	8304557	1683	1683	1683	1683	0
458	20231207	120800	8304557	1683	1683	1683	1683	0
459	20231207	120700	8304557	1683	1683	1683	1683	0
460	20231207	120600	8304557	1683	1683	1683	1683	0
461	20231207	120500	8304557	1683	1683	1683	1683	0
462	20231207	120400	8304557	1683	1683	1683	1683	0
463	20231207	120300	8304557	1683	1683	1683	1683	0
464	20231207	120200	8304557	1683	1683	1683	1683	120
465	20231207	120100	8102597	1681	1681	1681	1681	0
466	20231207	120000	8102597	1681	1681	1681	1681	0
467	20231207	115900	8102597	1681	1681	1681	1681	0
468	20231207	115800	8102597	1681	1681	1681	1681	118
469	20231207	115700	7904239	1683	1683	1683	1683	1
470	20231207	115600	7902556	1682	1682	1682	1682	367
471	20231207	115500	7285262	1682	1682	1682	1682	0
472	20231207	115400	7285262	1682	1682	1682	1682	0
473	20231207	115300	7285262	1682	1682	1682	1682	0
474	20231207	115200	7285262	1682	1682	1682	1682	0
475	20231207	115100	7285262	1682	1682	1682	1682	0
476	20231207	115000	7285262	1682	1682	1682	1682	0
477	20231207	114900	7285262	1682	1682	1682	1682	1
478	20231207	114800	7283580	1682	1682	1682	1682	0
479	20231207	114700	7283580	1682	1682	1682	1682	1
480	20231207	114600	7281898	1681	1681	1681	1681	1
481	20231207	114500	7280217	1682	1682	1682	1682	0
482	20231207	114400	7280217	1682	1682	1682	1682	30
483	20231207	114300	7229757	1682	1682	1682	1682	1
484	20231207	114200	7228075	1681	1681	1681	1681	0
485	20231207	114100	7228075	1681	1681	1681	1681	99
486	20231207	114000	7061656	1681	1681	1681	1681	0
487	20231207	113900	7061656	1681	1681	1681	1681	0
488	20231207	113800	7061656	1681	1681	1681	1681	0
489	20231207	113700	7061656	1681	1681	1681	1681	0
490	20231207	113600	7061656	1681	1681	1681	1681	0
491	20231207	113500	7061656	1681	1681	1681	1681	0
492	20231207	113400	7061656	1681	1681	1681	1681	3
493	20231207	113300	7056613	1681	1681	1681	1681	0
494	20231207	113200	7056613	1681	1681	1681	1681	0
495	20231207	113100	7056613	1681	1681	1681	1681	0
496	20231207	113000	7056613	1681	1681	1681	1681	32
497	20231207	112900	7002821	1681	1681	1681	1681	0
498	20231207	112800	7002821	1681	1681	1681	1681	0
499	20231207	112700	7002821	1681	1681	1681	1681	8
500	20231207	112600	6989373	1681	1681	1681	1681	0
501	20231207	112500	6989373	1681	1681	1681	1681	0
502	20231207	112400	6989373	1681	1681	1681	1681	0
503	20231207	112300	6989373	1681	1681	1681	1681	0
504	20231207	112200	6989373	1681	1681	1681	1681	0
505	20231207	112100	6989373	1681	1681	1681	1681	0
506	20231207	112000	6989373	1681	1681	1681	1681	1
507	20231207	111900	6987692	1681	1681	1681	1681	0
508	20231207	111800	6987692	1681	1681	1681	1681	0
509	20231207	111700	6987692	1681	1681	1681	1681	0
510	20231207	111600	6987692	1681	1681	1681	1681	0
511	20231207	111500	6987692	1681	1681	1681	1681	0
512	20231207	111400	6987692	1681	1681	1681	1681	59
513	20231207	111300	6888513	1682	1682	1682	1682	0
514	20231207	111200	6888513	1682	1682	1682	1682	0
515	20231207	111100	6888513	1682	1682	1682	1682	0
516	20231207	111000	6888513	1682	1682	1682	1682	0
517	20231207	110900	6888513	1682	1682	1682	1682	0
518	20231207	110800	6888513	1682	1682	1682	1682	0
519	20231207	110700	6888513	1682	1682	1682	1682	0
520	20231207	110600	6888513	1682	1682	1682	1682	0
521	20231207	110500	6888513	1682	1682	1682	1682	0
522	20231207	110400	6888513	1682	1682	1682	1682	0
523	20231207	110300	6888513	1682	1682	1682	1682	0
524	20231207	110200	6888513	1682	1682	1682	1682	0
525	20231207	110100	6888513	1682	1682	1682	1682	0
526	20231207	110000	6888513	1682	1682	1682	1682	0
527	20231207	105900	6888513	1682	1682	1682	1682	0
528	20231207	105800	6888513	1682	1682	1682	1682	0
529	20231207	105700	6888513	1682	1682	1682	1682	0
530	20231207	105600	6888513	1682	1682	1682	1682	0
531	20231207	105500	6888513	1682	1682	1682	1682	0
532	20231207	105400	6888513	1682	1682	1682	1682	0
533	20231207	105300	6888513	1682	1682	1682	1682	1
534	20231207	105200	6886831	1682	1682	1682	1682	0
535	20231207	105100	6886831	1682	1682	1682	1682	0
536	20231207	105000	6886831	1682	1682	1682	1682	0
537	20231207	104900	6886831	1682	1682	1682	1682	0
538	20231207	104800	6886831	1682	1682	1682	1682	1
539	20231207	104700	6885149	1679	1679	1679	1679	0
540	20231207	104600	6885149	1679	1679	1679	1679	0
541	20231207	104500	6885149	1679	1679	1679	1679	0
542	20231207	104400	6885149	1679	1679	1679	1679	0
543	20231207	104300	6885149	1679	1679	1679	1679	0
544	20231207	104200	6885149	1679	1680	1680	1679	114
545	20231207	104100	6693711	1680	1680	1680	1680	14
546	20231207	104000	6670191	1683	1683	1683	1683	0
547	20231207	103900	6670191	1683	1683	1683	1683	0
548	20231207	103800	6670191	1683	1683	1683	1683	0
549	20231207	103700	6670191	1683	1683	1683	1683	56
550	20231207	103600	6575943	1683	1683	1683	1683	100
551	20231207	103500	6407643	1683	1683	1683	1683	0
552	20231207	103400	6407643	1683	1683	1683	1683	0
553	20231207	103300	6407643	1683	1683	1683	1683	0
554	20231207	103200	6407643	1683	1683	1683	1683	0
555	20231207	103100	6407643	1683	1683	1683	1683	0
556	20231207	103000	6407643	1683	1683	1683	1683	0
557	20231207	102900	6407643	1683	1683	1683	1683	0
558	20231207	102800	6407643	1683	1683	1683	1683	0
559	20231207	102700	6407643	1683	1683	1683	1683	0
560	20231207	102600	6407643	1683	1683	1683	1683	0
561	20231207	102500	6407643	1683	1683	1683	1683	1
562	20231207	102400	6405960	1683	1683	1683	1683	0
563	20231207	102300	6405960	1683	1683	1683	1683	0
564	20231207	102200	6405960	1683	1683	1683	1683	30
565	20231207	102100	6355470	1683	1683	1683	1683	0
566	20231207	102000	6355470	1683	1683	1683	1683	0
567	20231207	101900	6355470	1683	1683	1683	1683	6
568	20231207	101800	6345372	1683	1683	1683	1683	0
569	20231207	101700	6345372	1683	1683	1683	1683	20
570	20231207	101600	6311712	1683	1683	1683	1683	0
571	20231207	101500	6311712	1683	1683	1683	1683	0
572	20231207	101400	6311712	1683	1683	1683	1683	0
573	20231207	101300	6311712	1683	1683	1683	1683	0
574	20231207	101200	6311712	1683	1683	1683	1683	0
575	20231207	101100	6311712	1683	1683	1683	1683	0
576	20231207	101000	6311712	1683	1677	1683	1677	44
577	20231207	100900	6237918	1683	1683	1683	1683	0
578	20231207	100800	6237918	1683	1683	1683	1683	0
579	20231207	100700	6237918	1683	1683	1683	1683	0
580	20231207	100600	6237918	1683	1683	1683	1683	0
581	20231207	100500	6237918	1683	1678	1683	1678	7
582	20231207	100400	6226167	1683	1683	1683	1683	0
583	20231207	100300	6226167	1683	1683	1683	1683	0
584	20231207	100200	6226167	1683	1683	1683	1683	0
585	20231207	100100	6226167	1683	1683	1683	1683	0
586	20231207	100000	6226167	1683	1683	1683	1683	0
587	20231207	095900	6226167	1683	1683	1683	1683	0
588	20231207	095800	6226167	1683	1683	1683	1683	0
589	20231207	095700	6226167	1683	1683	1683	1683	1
590	20231207	095600	6224484	1678	1678	1678	1678	0
591	20231207	095500	6224484	1678	1679	1679	1678	6
592	20231207	095400	6214411	1679	1680	1680	1679	70
593	20231207	095300	6096878	1683	1683	1683	1683	1
594	20231207	095200	6095195	1683	1680	1683	1680	4
595	20231207	095100	6088472	1679	1679	1679	1679	50
596	20231207	095000	6004522	1688	1688	1688	1688	1
597	20231207	094900	6002834	1688	1688	1688	1688	0
598	20231207	094800	6002834	1688	1688	1688	1688	0
599	20231207	094700	6002834	1688	1688	1688	1688	0
600	20231207	094600	6002834	1688	1688	1688	1688	0
601	20231207	094500	6002834	1688	1688	1688	1688	0
602	20231207	094400	6002834	1688	1688	1688	1688	0
603	20231207	094300	6002834	1688	1688	1688	1688	0
604	20231207	094200	6002834	1688	1688	1688	1688	0
605	20231207	094100	6002834	1688	1688	1688	1688	0
606	20231207	094000	6002834	1688	1688	1688	1688	0
607	20231207	093900	6002834	1688	1688	1688	1688	0
608	20231207	093800	6002834	1688	1688	1688	1688	0
609	20231207	093700	6002834	1688	1688	1688	1688	0
610	20231207	093600	6002834	1688	1688	1688	1688	0
611	20231207	093500	6002834	1688	1688	1688	1688	0
612	20231207	093400	6002834	1688	1688	1688	1688	0
613	20231207	093300	6002834	1688	1688	1688	1688	0
614	20231207	093200	6002834	1688	1688	1688	1688	0
615	20231207	093100	6002834	1688	1688	1688	1688	0
616	20231207	093000	6002834	1688	1688	1688	1688	1
617	20231207	092900	6001146	1677	1677	1677	1677	0
618	20231207	092800	6001146	1677	1678	1678	1677	326
619	20231207	092700	5454440	1688	1688	1688	1688	29
620	20231207	092600	5405488	1688	1688	1688	1688	0
621	20231207	092500	5405488	1688	1688	1688	1688	1
622	20231207	092400	5403800	1677	1677	1677	1677	60
623	20231207	092300	5303180	1688	1688	1688	1688	0
624	20231207	092200	5303180	1688	1688	1688	1688	0
625	20231207	092100	5303180	1688	1688	1688	1688	0
626	20231207	092000	5303180	1688	1688	1688	1688	0
627	20231207	091900	5303180	1688	1688	1688	1688	0
628	20231207	091800	5303180	1688	1688	1688	1688	98
629	20231207	091700	5137756	1688	1688	1688	1688	0
630	20231207	091600	5137756	1688	1688	1688	1688	0
631	20231207	091500	5137756	1688	1688	1688	1688	0
632	20231207	091400	5137756	1688	1688	1688	1688	0
633	20231207	091300	5137756	1688	1688	1688	1688	0
634	20231207	091200	5137756	1688	1688	1688	1688	0
635	20231207	091100	5137756	1688	1688	1688	1688	0
636	20231207	091000	5137756	1688	1688	1688	1688	182
637	20231207	090900	4830540	1688	1688	1688	1688	0
638	20231207	090800	4830540	1688	1688	1688	1688	0
639	20231207	090700	4830540	1688	1688	1688	1688	0
640	20231207	090600	4830540	1688	1688	1688	1688	0
641	20231207	090500	4830540	1688	1688	1688	1688	718
642	20231207	090400	3618556	1688	1688	1688	1688	0
643	20231207	090300	3618556	1688	1688	1688	1688	0
644	20231207	090200	3618556	1688	1688	1688	1688	0
645	20231207	090100	3618556	1688	1688	1688	1688	63
646	20231207	090000	3512212	1688	1690	1690	1688	2079