KissMeData/064090/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193900	9034913	1892	1892	1892	1892	8
3	20231206	193800	9034913	1892	1892	1892	1892	0
4	20231206	193700	9034913	1892	1892	1892	1892	0
5	20231206	193600	9034913	1892	1892	1892	1892	0
6	20231206	193500	9034913	1892	1892	1892	1892	0
7	20231206	193400	9034913	1892	1892	1892	1892	0
8	20231206	193300	9034913	1892	1892	1892	1892	0
9	20231206	193200	9034913	1892	1892	1892	1892	0
10	20231206	193100	9034913	1892	1892	1892	1892	0
11	20231206	193000	9034913	1892	1892	1892	1892	0
12	20231206	192900	9034913	1892	1892	1892	1892	0
13	20231206	192800	9034913	1892	1892	1892	1892	0
14	20231206	192700	9034913	1892	1892	1892	1892	0
15	20231206	192600	9034913	1892	1892	1892	1892	0
16	20231206	192500	9034913	1892	1892	1892	1892	0
17	20231206	192400	9034913	1892	1892	1892	1892	0
18	20231206	192300	9034913	1892	1892	1892	1892	0
19	20231206	192200	9034913	1892	1892	1892	1892	0
20	20231206	192100	9034913	1892	1892	1892	1892	0
21	20231206	192000	9034913	1892	1892	1892	1892	0
22	20231206	191900	9034913	1892	1892	1892	1892	0
23	20231206	191800	9034913	1892	1892	1892	1892	0
24	20231206	191700	9034913	1892	1892	1892	1892	0
25	20231206	191600	9034913	1892	1892	1892	1892	0
26	20231206	191500	9034913	1892	1892	1892	1892	0
27	20231206	191400	9034913	1892	1892	1892	1892	0
28	20231206	191300	9034913	1892	1892	1892	1892	0
29	20231206	191200	9034913	1892	1892	1892	1892	0
30	20231206	191100	9034913	1892	1892	1892	1892	0
31	20231206	191000	9034913	1892	1892	1892	1892	0
32	20231206	190900	9034913	1892	1892	1892	1892	8
33	20231206	190800	9034913	1892	1892	1892	1892	0
34	20231206	190700	9034913	1892	1892	1892	1892	0
35	20231206	190600	9034913	1892	1892	1892	1892	0
36	20231206	190500	9034913	1892	1892	1892	1892	0
37	20231206	190400	9034913	1892	1892	1892	1892	0
38	20231206	190300	9034913	1892	1892	1892	1892	0
39	20231206	190200	9034913	1892	1892	1892	1892	0
40	20231206	190100	9034913	1892	1892	1892	1892	0
41	20231206	190000	9034913	1892	1892	1892	1892	0
42	20231206	185900	9034913	1892	1892	1892	1892	0
43	20231206	185800	9034913	1892	1892	1892	1892	0
44	20231206	185700	9034913	1892	1892	1892	1892	0
45	20231206	185600	9034913	1892	1892	1892	1892	0
46	20231206	185500	9034913	1892	1892	1892	1892	0
47	20231206	185400	9034913	1892	1892	1892	1892	0
48	20231206	185300	9034913	1892	1892	1892	1892	0
49	20231206	185200	9034913	1892	1892	1892	1892	0
50	20231206	185100	9034913	1892	1892	1892	1892	0
51	20231206	185000	9034913	1892	1892	1892	1892	0
52	20231206	184900	9034913	1892	1892	1892	1892	0
53	20231206	184800	9034913	1892	1892	1892	1892	0
54	20231206	184700	9034913	1892	1892	1892	1892	0
55	20231206	184600	9034913	1892	1892	1892	1892	0
56	20231206	184500	9034913	1892	1892	1892	1892	0
57	20231206	184400	9034913	1892	1892	1892	1892	0
58	20231206	184300	9034913	1892	1892	1892	1892	0
59	20231206	184200	9034913	1892	1892	1892	1892	0
60	20231206	184100	9034913	1892	1892	1892	1892	0
61	20231206	184000	9034913	1892	1892	1892	1892	0
62	20231206	183900	9034913	1892	1892	1892	1892	8
63	20231206	183800	9034913	1892	1892	1892	1892	0
64	20231206	183700	9034913	1892	1892	1892	1892	0
65	20231206	183600	9034913	1892	1892	1892	1892	0
66	20231206	183500	9034913	1892	1892	1892	1892	0
67	20231206	183400	9034913	1892	1892	1892	1892	0
68	20231206	183300	9034913	1892	1892	1892	1892	0
69	20231206	183200	9034913	1892	1892	1892	1892	0
70	20231206	183100	9034913	1892	1892	1892	1892	0
71	20231206	183000	9034913	1892	1892	1892	1892	0
72	20231206	182900	9034913	1892	1892	1892	1892	0
73	20231206	182800	9034913	1892	1892	1892	1892	0
74	20231206	182700	9034913	1892	1892	1892	1892	0
75	20231206	182600	9034913	1892	1892	1892	1892	0
76	20231206	182500	9034913	1892	1892	1892	1892	0
77	20231206	182400	9034913	1892	1892	1892	1892	0
78	20231206	182300	9034913	1892	1892	1892	1892	0
79	20231206	182200	9034913	1892	1892	1892	1892	0
80	20231206	182100	9034913	1892	1892	1892	1892	0
81	20231206	182000	9034913	1892	1892	1892	1892	0
82	20231206	181900	9034913	1892	1892	1892	1892	0
83	20231206	181800	9034913	1892	1892	1892	1892	0
84	20231206	181700	9034913	1892	1892	1892	1892	0
85	20231206	181600	9034913	1892	1892	1892	1892	0
86	20231206	181500	9034913	1892	1892	1892	1892	0
87	20231206	181400	9034913	1892	1892	1892	1892	0
88	20231206	181300	9034913	1892	1892	1892	1892	0
89	20231206	181200	9034913	1892	1892	1892	1892	0
90	20231206	181100	9034913	1892	1892	1892	1892	0
91	20231206	181000	9034913	1892	1892	1892	1892	0
92	20231206	180900	9034913	1892	1892	1892	1892	8
93	20231206	180800	9034913	1892	1892	1892	1892	0
94	20231206	180700	9034913	1892	1892	1892	1892	0
95	20231206	180600	9034913	1892	1892	1892	1892	0
96	20231206	180500	9034913	1892	1892	1892	1892	0
97	20231206	180400	9034913	1892	1892	1892	1892	0
98	20231206	180300	9034913	1892	1892	1892	1892	0
99	20231206	180200	9034913	1892	1892	1892	1892	0
100	20231206	180100	9034913	1892	1892	1892	1892	0
101	20231206	180000	9034913	1892	1892	1892	1892	0
102	20231206	175900	9034913	1892	1892	1892	1892	0
103	20231206	175800	9034913	1892	1892	1892	1892	0
104	20231206	175700	9034913	1892	1892	1892	1892	0
105	20231206	175600	9034913	1892	1892	1892	1892	0
106	20231206	175500	9034913	1892	1892	1892	1892	0
107	20231206	175400	9034913	1892	1892	1892	1892	0
108	20231206	175300	9034913	1892	1892	1892	1892	0
109	20231206	175200	9034913	1892	1892	1892	1892	0
110	20231206	175100	9034913	1892	1892	1892	1892	0
111	20231206	175000	9034913	1892	1892	1892	1892	0
112	20231206	174900	9034913	1892	1892	1892	1892	0
113	20231206	174800	9034913	1892	1892	1892	1892	0
114	20231206	174700	9034913	1892	1892	1892	1892	0
115	20231206	174600	9034913	1892	1892	1892	1892	0
116	20231206	174500	9034913	1892	1892	1892	1892	0
117	20231206	174400	9034913	1892	1892	1892	1892	0
118	20231206	174300	9034913	1892	1892	1892	1892	0
119	20231206	174200	9034913	1892	1892	1892	1892	0
120	20231206	174100	9034913	1892	1892	1892	1892	0
121	20231206	174000	9034913	1892	1892	1892	1892	0
122	20231206	173900	9034913	1892	1892	1892	1892	8
123	20231206	173800	9034913	1892	1892	1892	1892	0
124	20231206	173700	9034913	1892	1892	1892	1892	0
125	20231206	173600	9034913	1892	1892	1892	1892	0
126	20231206	173500	9034913	1892	1892	1892	1892	0
127	20231206	173400	9034913	1892	1892	1892	1892	0
128	20231206	173300	9034913	1892	1892	1892	1892	0
129	20231206	173200	9034913	1892	1892	1892	1892	0
130	20231206	173100	9034913	1892	1892	1892	1892	0
131	20231206	173000	9034913	1892	1892	1892	1892	0
132	20231206	172900	9034913	1892	1892	1892	1892	0
133	20231206	172800	9034913	1892	1892	1892	1892	0
134	20231206	172700	9034913	1892	1892	1892	1892	0
135	20231206	172600	9034913	1892	1892	1892	1892	0
136	20231206	172500	9034913	1892	1892	1892	1892	0
137	20231206	172400	9034913	1892	1892	1892	1892	0
138	20231206	172300	9034913	1892	1892	1892	1892	0
139	20231206	172200	9034913	1892	1892	1892	1892	0
140	20231206	172100	9034913	1892	1892	1892	1892	0
141	20231206	172000	9034913	1892	1892	1892	1892	0
142	20231206	171900	9034913	1892	1892	1892	1892	0
143	20231206	171800	9034913	1892	1892	1892	1892	0
144	20231206	171700	9034913	1892	1892	1892	1892	0
145	20231206	171600	9034913	1892	1892	1892	1892	0
146	20231206	171500	9034913	1892	1892	1892	1892	0
147	20231206	171400	9034913	1892	1892	1892	1892	0
148	20231206	171300	9034913	1892	1892	1892	1892	0
149	20231206	171200	9034913	1892	1892	1892	1892	0
150	20231206	171100	9034913	1892	1892	1892	1892	0
151	20231206	171000	9034913	1892	1892	1892	1892	0
152	20231206	170900	9034913	1892	1892	1892	1892	8
153	20231206	170800	9034913	1892	1892	1892	1892	0
154	20231206	170700	9034913	1892	1892	1892	1892	0
155	20231206	170600	9034913	1892	1892	1892	1892	0
156	20231206	170500	9034913	1892	1892	1892	1892	0
157	20231206	170400	9034913	1892	1892	1892	1892	0
158	20231206	170300	9034913	1892	1892	1892	1892	0
159	20231206	170200	9034913	1892	1892	1892	1892	0
160	20231206	170100	9034913	1892	1892	1892	1892	0
161	20231206	170000	9034913	1892	1892	1892	1892	0
162	20231206	165900	9034913	1892	1892	1892	1892	0
163	20231206	165800	9034913	1892	1892	1892	1892	0
164	20231206	165700	9034913	1892	1892	1892	1892	0
165	20231206	165600	9034913	1892	1892	1892	1892	0
166	20231206	165500	9034913	1892	1892	1892	1892	0
167	20231206	165400	9034913	1892	1892	1892	1892	0
168	20231206	165300	9034913	1892	1892	1892	1892	0
169	20231206	165200	9034913	1892	1892	1892	1892	0
170	20231206	165100	9034913	1892	1892	1892	1892	0
171	20231206	165000	9034913	1892	1892	1892	1892	0
172	20231206	164900	9034913	1892	1892	1892	1892	0
173	20231206	164800	9034913	1892	1892	1892	1892	0
174	20231206	164700	9034913	1892	1892	1892	1892	0
175	20231206	164600	9034913	1892	1892	1892	1892	0
176	20231206	164500	9034913	1892	1892	1892	1892	0
177	20231206	164400	9034913	1892	1892	1892	1892	0
178	20231206	164300	9034913	1892	1892	1892	1892	0
179	20231206	164200	9034913	1892	1892	1892	1892	0
180	20231206	164100	9034913	1892	1892	1892	1892	0
181	20231206	164000	9034913	1892	1892	1892	1892	0
182	20231206	163900	9034913	1892	1892	1892	1892	8
183	20231206	163800	9034913	1892	1892	1892	1892	0
184	20231206	163700	9034913	1892	1892	1892	1892	0
185	20231206	163600	9034913	1892	1892	1892	1892	0
186	20231206	163500	9034913	1892	1892	1892	1892	0
187	20231206	163400	9034913	1892	1892	1892	1892	0
188	20231206	163300	9034913	1892	1892	1892	1892	0
189	20231206	163200	9034913	1892	1892	1892	1892	0
190	20231206	163100	9034913	1892	1892	1892	1892	0
191	20231206	163000	9034913	1892	1892	1892	1892	0
192	20231206	162900	9034913	1892	1892	1892	1892	0
193	20231206	162800	9034913	1892	1892	1892	1892	0
194	20231206	162700	9034913	1892	1892	1892	1892	0
195	20231206	162600	9034913	1892	1892	1892	1892	0
196	20231206	162500	9034913	1892	1892	1892	1892	0
197	20231206	162400	9034913	1892	1892	1892	1892	0
198	20231206	162300	9034913	1892	1892	1892	1892	0
199	20231206	162200	9034913	1892	1892	1892	1892	0
200	20231206	162100	9034913	1892	1892	1892	1892	0
201	20231206	162000	9034913	1892	1892	1892	1892	0
202	20231206	161900	9034913	1892	1892	1892	1892	0
203	20231206	161800	9034913	1892	1892	1892	1892	0
204	20231206	161700	9034913	1892	1892	1892	1892	0
205	20231206	161600	9034913	1892	1892	1892	1892	0
206	20231206	161500	9034913	1892	1892	1892	1892	0
207	20231206	161400	9034913	1892	1892	1892	1892	0
208	20231206	161300	9034913	1892	1892	1892	1892	0
209	20231206	161200	9034913	1892	1892	1892	1892	0
210	20231206	161100	9034913	1892	1892	1892	1892	0
211	20231206	161000	9034913	1892	1892	1892	1892	0
212	20231206	160900	9034913	1892	1892	1892	1892	8
213	20231206	160800	9034913	1892	1892	1892	1892	0
214	20231206	160700	9034913	1892	1892	1892	1892	0
215	20231206	160600	9034913	1892	1892	1892	1892	0
216	20231206	160500	9034913	1892	1892	1892	1892	0
217	20231206	160400	9034913	1892	1892	1892	1892	0
218	20231206	160300	9034913	1892	1892	1892	1892	0
219	20231206	160200	9034913	1892	1892	1892	1892	0
220	20231206	160100	9034913	1892	1892	1892	1892	0
221	20231206	160000	9034913	1892	1892	1892	1892	0
222	20231206	155900	9034913	1892	1892	1892	1892	0
223	20231206	155800	9034913	1892	1892	1892	1892	0
224	20231206	155700	9034913	1892	1892	1892	1892	0
225	20231206	155600	9034913	1892	1892	1892	1892	0
226	20231206	155500	9034913	1892	1892	1892	1892	0
227	20231206	155400	9034913	1892	1892	1892	1892	0
228	20231206	155300	9034913	1892	1892	1892	1892	0
229	20231206	155200	9034913	1892	1892	1892	1892	0
230	20231206	155100	9034913	1892	1892	1892	1892	0
231	20231206	155000	9034913	1892	1892	1892	1892	0
232	20231206	154900	9034913	1892	1892	1892	1892	0
233	20231206	154800	9034913	1892	1892	1892	1892	0
234	20231206	154700	9034913	1892	1892	1892	1892	0
235	20231206	154600	9034913	1892	1892	1892	1892	0
236	20231206	154500	9034913	1892	1892	1892	1892	0
237	20231206	154400	9034913	1892	1892	1892	1892	0
238	20231206	154300	9034913	1892	1892	1892	1892	0
239	20231206	154200	9034913	1892	1892	1892	1892	0
240	20231206	154100	9034913	1892	1892	1892	1892	0
241	20231206	154000	9034913	1892	1892	1892	1892	0
242	20231206	153900	9034913	1892	1892	1892	1892	8
243	20231206	153800	9034913	1892	1892	1892	1892	0
244	20231206	153700	9034913	1892	1892	1892	1892	0
245	20231206	153600	9034913	1892	1892	1892	1892	0
246	20231206	153500	9034913	1892	1892	1892	1892	0
247	20231206	153400	9034913	1892	1892	1892	1892	0
248	20231206	153300	9034913	1892	1892	1892	1892	0
249	20231206	153200	9034913	1892	1892	1892	1892	0
250	20231206	153100	9034913	1892	1892	1892	1892	0
251	20231206	153000	9034913	1892	1892	1892	1892	8
252	20231206	152900	9019777	1892	1892	1892	1892	0
253	20231206	152800	9019777	1892	1892	1892	1892	0
254	20231206	152700	9019777	1892	1892	1892	1892	0
255	20231206	152600	9019777	1892	1892	1892	1892	0
256	20231206	152500	9019777	1892	1892	1892	1892	0
257	20231206	152400	9019777	1892	1892	1892	1892	0
258	20231206	152300	9019777	1892	1892	1892	1892	0
259	20231206	152200	9019777	1892	1892	1892	1892	0
260	20231206	152100	9019777	1892	1892	1892	1892	0
261	20231206	152000	9019777	1892	1892	1892	1892	0
262	20231206	151900	9019777	1892	1892	1892	1892	0
263	20231206	151800	9019777	1892	1892	1892	1892	0
264	20231206	151700	9019777	1892	1892	1892	1892	0
265	20231206	151600	9019777	1892	1892	1892	1892	0
266	20231206	151500	9019777	1892	1892	1892	1892	11
267	20231206	151400	8998965	1890	1890	1890	1890	0
268	20231206	151300	8998965	1890	1890	1890	1890	0
269	20231206	151200	8998965	1890	1890	1890	1890	0
270	20231206	151100	8998965	1890	1890	1890	1890	46
271	20231206	151000	8912025	1892	1892	1892	1892	0
272	20231206	150900	8912025	1892	1892	1892	1892	0
273	20231206	150800	8912025	1892	1892	1892	1892	0
274	20231206	150700	8912025	1892	1892	1892	1892	29
275	20231206	150600	8857157	1892	1892	1892	1892	0
276	20231206	150500	8857157	1892	1892	1892	1892	0
277	20231206	150400	8857157	1892	1892	1892	1892	0
278	20231206	150300	8857157	1892	1892	1892	1892	0
279	20231206	150200	8857157	1892	1892	1892	1892	0
280	20231206	150100	8857157	1892	1892	1892	1892	0
281	20231206	150000	8857157	1892	1892	1892	1892	0
282	20231206	145900	8857157	1892	1892	1892	1892	0
283	20231206	145800	8857157	1892	1892	1892	1892	0
284	20231206	145700	8857157	1892	1892	1892	1892	0
285	20231206	145600	8857157	1892	1892	1892	1892	0
286	20231206	145500	8857157	1892	1892	1892	1892	0
287	20231206	145400	8857157	1892	1892	1892	1892	0
288	20231206	145300	8857157	1892	1892	1892	1892	0
289	20231206	145200	8857157	1892	1892	1892	1892	0
290	20231206	145100	8857157	1892	1892	1892	1892	0
291	20231206	145000	8857157	1892	1892	1892	1892	0
292	20231206	144900	8857157	1892	1892	1892	1892	0
293	20231206	144800	8857157	1892	1892	1892	1892	0
294	20231206	144700	8857157	1892	1892	1892	1892	0
295	20231206	144600	8857157	1892	1892	1892	1892	0
296	20231206	144500	8857157	1892	1892	1892	1892	12
297	20231206	144400	8834453	1892	1892	1892	1892	0
298	20231206	144300	8834453	1892	1892	1892	1892	0
299	20231206	144200	8834453	1892	1892	1892	1892	0
300	20231206	144100	8834453	1892	1892	1892	1892	0
301	20231206	144000	8834453	1892	1892	1892	1892	0
302	20231206	143900	8834453	1892	1892	1892	1892	0
303	20231206	143800	8834453	1892	1892	1892	1892	0
304	20231206	143700	8834453	1892	1892	1892	1892	0
305	20231206	143600	8834453	1892	1892	1892	1892	0
306	20231206	143500	8834453	1892	1892	1892	1892	0
307	20231206	143400	8834453	1892	1892	1892	1892	0
308	20231206	143300	8834453	1892	1892	1892	1892	0
309	20231206	143200	8834453	1892	1892	1892	1892	0
310	20231206	143100	8834453	1892	1892	1892	1892	0
311	20231206	143000	8834453	1892	1892	1892	1892	0
312	20231206	142900	8834453	1892	1892	1892	1892	0
313	20231206	142800	8834453	1892	1892	1892	1892	0
314	20231206	142700	8834453	1892	1892	1892	1892	0
315	20231206	142600	8834453	1892	1892	1892	1892	0
316	20231206	142500	8834453	1892	1892	1892	1892	0
317	20231206	142400	8834453	1892	1892	1892	1892	0
318	20231206	142300	8834453	1892	1892	1892	1892	0
319	20231206	142200	8834453	1892	1892	1892	1892	0
320	20231206	142100	8834453	1892	1892	1892	1892	0
321	20231206	142000	8834453	1892	1892	1892	1892	0
322	20231206	141900	8834453	1892	1892	1892	1892	0
323	20231206	141800	8834453	1892	1892	1892	1892	0
324	20231206	141700	8834453	1892	1892	1892	1892	0
325	20231206	141600	8834453	1892	1892	1892	1892	0
326	20231206	141500	8834453	1892	1892	1892	1892	0
327	20231206	141400	8834453	1892	1892	1892	1892	0
328	20231206	141300	8834453	1892	1892	1892	1892	0
329	20231206	141200	8834453	1892	1892	1892	1892	0
330	20231206	141100	8834453	1892	1892	1892	1892	0
331	20231206	141000	8834453	1892	1892	1892	1892	0
332	20231206	140900	8834453	1892	1892	1892	1892	0
333	20231206	140800	8834453	1892	1892	1892	1892	0
334	20231206	140700	8834453	1892	1892	1892	1892	0
335	20231206	140600	8834453	1892	1892	1892	1892	0
336	20231206	140500	8834453	1892	1892	1892	1892	0
337	20231206	140400	8834453	1892	1892	1892	1892	0
338	20231206	140300	8834453	1892	1892	1892	1892	0
339	20231206	140200	8834453	1892	1892	1892	1892	0
340	20231206	140100	8834453	1892	1892	1892	1892	0
341	20231206	140000	8834453	1892	1892	1892	1892	0
342	20231206	135900	8834453	1892	1892	1892	1892	0
343	20231206	135800	8834453	1892	1892	1892	1892	0
344	20231206	135700	8834453	1892	1892	1892	1892	0
345	20231206	135600	8834453	1892	1892	1892	1892	0
346	20231206	135500	8834453	1892	1892	1892	1892	22
347	20231206	135400	8792829	1892	1892	1892	1892	0
348	20231206	135300	8792829	1892	1892	1892	1892	0
349	20231206	135200	8792829	1892	1892	1892	1892	1
350	20231206	135100	8790937	1892	1892	1892	1892	0
351	20231206	135000	8790937	1892	1892	1892	1892	0
352	20231206	134900	8790937	1892	1892	1892	1892	1
353	20231206	134800	8789045	1892	1892	1892	1892	0
354	20231206	134700	8789045	1892	1892	1892	1892	0
355	20231206	134600	8789045	1892	1892	1892	1892	1
356	20231206	134500	8787153	1892	1892	1892	1892	0
357	20231206	134400	8787153	1892	1892	1892	1892	0
358	20231206	134300	8787153	1892	1892	1892	1892	0
359	20231206	134200	8787153	1892	1892	1892	1892	1
360	20231206	134100	8785261	1892	1892	1892	1892	0
361	20231206	134000	8785261	1892	1892	1892	1892	0
362	20231206	133900	8785261	1892	1892	1892	1892	28
363	20231206	133800	8732285	1892	1892	1892	1892	0
364	20231206	133700	8732285	1892	1892	1892	1892	0
365	20231206	133600	8732285	1892	1892	1892	1892	0
366	20231206	133500	8732285	1892	1892	1892	1892	0
367	20231206	133400	8732285	1892	1892	1892	1892	0
368	20231206	133300	8732285	1892	1892	1892	1892	0
369	20231206	133200	8732285	1892	1892	1892	1892	4
370	20231206	133100	8724717	1892	1892	1892	1892	0
371	20231206	133000	8724717	1892	1892	1892	1892	0
372	20231206	132900	8724717	1892	1892	1892	1892	0
373	20231206	132800	8724717	1892	1892	1892	1892	0
374	20231206	132700	8724717	1892	1892	1892	1892	1
375	20231206	132600	8722825	1880	1880	1880	1880	0
376	20231206	132500	8722825	1880	1880	1880	1880	0
377	20231206	132400	8722825	1880	1880	1880	1880	0
378	20231206	132300	8722825	1880	1880	1880	1880	0
379	20231206	132200	8722825	1880	1880	1880	1880	0
380	20231206	132100	8722825	1880	1880	1880	1880	0
381	20231206	132000	8722825	1880	1880	1880	1880	0
382	20231206	131900	8722825	1880	1880	1880	1880	0
383	20231206	131800	8722825	1880	1880	1880	1880	0
384	20231206	131700	8722825	1880	1880	1880	1880	0
385	20231206	131600	8722825	1880	1880	1880	1880	0
386	20231206	131500	8722825	1880	1880	1880	1880	0
387	20231206	131400	8722825	1880	1880	1880	1880	0
388	20231206	131300	8722825	1880	1880	1880	1880	0
389	20231206	131200	8722825	1880	1880	1880	1880	0
390	20231206	131100	8722825	1880	1880	1880	1880	0
391	20231206	131000	8722825	1880	1880	1880	1880	0
392	20231206	130900	8722825	1880	1880	1880	1880	0
393	20231206	130800	8722825	1880	1880	1880	1880	0
394	20231206	130700	8722825	1880	1880	1880	1880	0
395	20231206	130600	8722825	1880	1880	1880	1880	0
396	20231206	130500	8722825	1880	1880	1880	1880	0
397	20231206	130400	8722825	1880	1880	1880	1880	0
398	20231206	130300	8722825	1880	1880	1880	1880	0
399	20231206	130200	8722825	1880	1880	1880	1880	0
400	20231206	130100	8722825	1880	1880	1880	1880	0
401	20231206	130000	8722825	1880	1880	1880	1880	0
402	20231206	125900	8722825	1880	1880	1880	1880	0
403	20231206	125800	8722825	1880	1880	1880	1880	0
404	20231206	125700	8722825	1880	1880	1880	1880	0
405	20231206	125600	8722825	1880	1880	1880	1880	0
406	20231206	125500	8722825	1880	1880	1880	1880	0
407	20231206	125400	8722825	1880	1880	1880	1880	1
408	20231206	125300	8720945	1880	1880	1880	1880	0
409	20231206	125200	8720945	1880	1880	1880	1880	0
410	20231206	125100	8720945	1880	1880	1880	1880	0
411	20231206	125000	8720945	1880	1880	1880	1880	0
412	20231206	124900	8720945	1880	1880	1880	1880	0
413	20231206	124800	8720945	1880	1880	1880	1880	0
414	20231206	124700	8720945	1880	1880	1880	1880	0
415	20231206	124600	8720945	1880	1880	1880	1880	0
416	20231206	124500	8720945	1880	1880	1880	1880	0
417	20231206	124400	8720945	1880	1880	1880	1880	0
418	20231206	124300	8720945	1880	1880	1880	1880	0
419	20231206	124200	8720945	1880	1880	1880	1880	0
420	20231206	124100	8720945	1880	1880	1880	1880	0
421	20231206	124000	8720945	1880	1880	1880	1880	0
422	20231206	123900	8720945	1880	1880	1880	1880	0
423	20231206	123800	8720945	1880	1880	1880	1880	0
424	20231206	123700	8720945	1880	1880	1880	1880	0
425	20231206	123600	8720945	1880	1880	1880	1880	0
426	20231206	123500	8720945	1880	1880	1880	1880	0
427	20231206	123400	8720945	1880	1880	1880	1880	0
428	20231206	123300	8720945	1880	1880	1880	1880	0
429	20231206	123200	8720945	1880	1880	1880	1880	0
430	20231206	123100	8720945	1880	1880	1880	1880	0
431	20231206	123000	8720945	1880	1880	1880	1880	0
432	20231206	122900	8720945	1880	1880	1880	1880	0
433	20231206	122800	8720945	1880	1880	1880	1880	0
434	20231206	122700	8720945	1880	1880	1880	1880	0
435	20231206	122600	8720945	1880	1880	1880	1880	0
436	20231206	122500	8720945	1880	1880	1880	1880	0
437	20231206	122400	8720945	1880	1880	1880	1880	0
438	20231206	122300	8720945	1880	1880	1880	1880	0
439	20231206	122200	8720945	1880	1880	1880	1880	0
440	20231206	122100	8720945	1880	1880	1880	1880	0
441	20231206	122000	8720945	1880	1880	1880	1880	0
442	20231206	121900	8720945	1880	1881	1881	1880	200
443	20231206	121800	8344943	1891	1891	1891	1891	0
444	20231206	121700	8344943	1891	1891	1891	1891	0
445	20231206	121600	8344943	1891	1891	1891	1891	0
446	20231206	121500	8344943	1891	1891	1891	1891	0
447	20231206	121400	8344943	1891	1891	1891	1891	0
448	20231206	121300	8344943	1891	1891	1891	1891	0
449	20231206	121200	8344943	1891	1891	1891	1891	0
450	20231206	121100	8344943	1891	1891	1891	1891	0
451	20231206	121000	8344943	1891	1891	1891	1891	0
452	20231206	120900	8344943	1891	1891	1891	1891	0
453	20231206	120800	8344943	1891	1891	1891	1891	0
454	20231206	120700	8344943	1891	1891	1891	1891	0
455	20231206	120600	8344943	1891	1891	1891	1891	0
456	20231206	120500	8344943	1891	1891	1891	1891	0
457	20231206	120400	8344943	1891	1891	1891	1891	0
458	20231206	120300	8344943	1891	1891	1891	1891	0
459	20231206	120200	8344943	1891	1891	1891	1891	0
460	20231206	120100	8344943	1891	1891	1891	1891	0
461	20231206	120000	8344943	1891	1891	1891	1891	0
462	20231206	115900	8344943	1891	1891	1891	1891	0
463	20231206	115800	8344943	1891	1891	1891	1891	0
464	20231206	115700	8344943	1891	1891	1891	1891	0
465	20231206	115600	8344943	1891	1891	1891	1891	0
466	20231206	115500	8344943	1891	1891	1891	1891	0
467	20231206	115400	8344943	1891	1891	1891	1891	0
468	20231206	115300	8344943	1891	1891	1891	1891	0
469	20231206	115200	8344943	1891	1891	1891	1891	0
470	20231206	115100	8344943	1891	1891	1891	1891	0
471	20231206	115000	8344943	1891	1891	1891	1891	0
472	20231206	114900	8344943	1891	1891	1891	1891	0
473	20231206	114800	8344943	1891	1891	1891	1891	0
474	20231206	114700	8344943	1891	1891	1891	1891	0
475	20231206	114600	8344943	1891	1891	1891	1891	0
476	20231206	114500	8344943	1891	1891	1891	1891	0
477	20231206	114400	8344943	1891	1891	1891	1891	0
478	20231206	114300	8344943	1891	1891	1891	1891	0
479	20231206	114200	8344943	1891	1891	1891	1891	0
480	20231206	114100	8344943	1891	1891	1891	1891	0
481	20231206	114000	8344943	1891	1891	1891	1891	12
482	20231206	113900	8322251	1891	1891	1891	1891	0
483	20231206	113800	8322251	1891	1891	1891	1891	0
484	20231206	113700	8322251	1891	1891	1891	1891	0
485	20231206	113600	8322251	1891	1891	1891	1891	0
486	20231206	113500	8322251	1891	1891	1891	1891	0
487	20231206	113400	8322251	1891	1891	1891	1891	0
488	20231206	113300	8322251	1891	1891	1891	1891	0
489	20231206	113200	8322251	1891	1891	1891	1891	0
490	20231206	113100	8322251	1891	1891	1891	1891	0
491	20231206	113000	8322251	1891	1891	1891	1891	0
492	20231206	112900	8322251	1891	1891	1891	1891	0
493	20231206	112800	8322251	1891	1891	1891	1891	0
494	20231206	112700	8322251	1891	1890	1891	1890	20
495	20231206	112600	8284433	1891	1891	1891	1891	31
496	20231206	112500	8225812	1890	1890	1890	1890	2
497	20231206	112400	8222032	1890	1891	1891	1890	17
498	20231206	112300	8189887	1892	1892	1892	1892	0
499	20231206	112200	8189887	1892	1892	1892	1892	0
500	20231206	112100	8189887	1892	1892	1892	1892	0
501	20231206	112000	8189887	1892	1892	1892	1892	0
502	20231206	111900	8189887	1892	1892	1892	1892	0
503	20231206	111800	8189887	1892	1892	1892	1892	0
504	20231206	111700	8189887	1892	1892	1892	1892	0
505	20231206	111600	8189887	1892	1892	1892	1892	0
506	20231206	111500	8189887	1892	1892	1892	1892	0
507	20231206	111400	8189887	1892	1892	1892	1892	0
508	20231206	111300	8189887	1892	1892	1892	1892	0
509	20231206	111200	8189887	1892	1892	1892	1892	0
510	20231206	111100	8189887	1892	1892	1892	1892	0
511	20231206	111000	8189887	1892	1892	1892	1892	0
512	20231206	110900	8189887	1892	1892	1892	1892	0
513	20231206	110800	8189887	1892	1892	1892	1892	0
514	20231206	110700	8189887	1892	1892	1892	1892	0
515	20231206	110600	8189887	1892	1892	1892	1892	0
516	20231206	110500	8189887	1892	1892	1892	1892	0
517	20231206	110400	8189887	1892	1892	1892	1892	0
518	20231206	110300	8189887	1892	1892	1892	1892	0
519	20231206	110200	8189887	1892	1892	1892	1892	0
520	20231206	110100	8189887	1892	1892	1892	1892	0
521	20231206	110000	8189887	1892	1892	1892	1892	0
522	20231206	105900	8189887	1892	1892	1892	1892	0
523	20231206	105800	8189887	1892	1892	1892	1892	0
524	20231206	105700	8189887	1892	1892	1892	1892	0
525	20231206	105600	8189887	1892	1892	1892	1892	0
526	20231206	105500	8189887	1892	1892	1892	1892	0
527	20231206	105400	8189887	1892	1892	1892	1892	0
528	20231206	105300	8189887	1892	1892	1892	1892	0
529	20231206	105200	8189887	1892	1892	1892	1892	0
530	20231206	105100	8189887	1892	1892	1892	1892	0
531	20231206	105000	8189887	1892	1892	1892	1892	0
532	20231206	104900	8189887	1892	1892	1892	1892	0
533	20231206	104800	8189887	1892	1892	1892	1892	0
534	20231206	104700	8189887	1892	1892	1892	1892	0
535	20231206	104600	8189887	1892	1892	1892	1892	0
536	20231206	104500	8189887	1892	1892	1892	1892	0
537	20231206	104400	8189887	1892	1892	1892	1892	0
538	20231206	104300	8189887	1892	1892	1892	1892	0
539	20231206	104200	8189887	1892	1892	1892	1892	5
540	20231206	104100	8180427	1869	1869	1869	1869	0
541	20231206	104000	8180427	1869	1869	1869	1869	0
542	20231206	103900	8180427	1869	1869	1869	1869	0
543	20231206	103800	8180427	1869	1869	1869	1869	0
544	20231206	103700	8180427	1869	1869	1869	1869	0
545	20231206	103600	8180427	1869	1869	1869	1869	0
546	20231206	103500	8180427	1869	1869	1869	1869	0
547	20231206	103400	8180427	1869	1869	1869	1869	0
548	20231206	103300	8180427	1869	1869	1869	1869	0
549	20231206	103200	8180427	1869	1869	1869	1869	0
550	20231206	103100	8180427	1869	1869	1869	1869	0
551	20231206	103000	8180427	1869	1869	1869	1869	0
552	20231206	102900	8180427	1869	1869	1869	1869	0
553	20231206	102800	8180427	1869	1869	1869	1869	0
554	20231206	102700	8180427	1869	1869	1869	1869	0
555	20231206	102600	8180427	1869	1869	1869	1869	0
556	20231206	102500	8180427	1869	1869	1869	1869	0
557	20231206	102400	8180427	1869	1869	1869	1869	0
558	20231206	102300	8180427	1869	1869	1869	1869	0
559	20231206	102200	8180427	1869	1869	1869	1869	16
560	20231206	102100	8150523	1890	1890	1890	1890	0
561	20231206	102000	8150523	1890	1890	1890	1890	0
562	20231206	101900	8150523	1890	1890	1890	1890	0
563	20231206	101800	8150523	1890	1890	1890	1890	0
564	20231206	101700	8150523	1890	1890	1890	1890	0
565	20231206	101600	8150523	1890	1890	1890	1890	0
566	20231206	101500	8150523	1890	1890	1890	1890	1
567	20231206	101400	8148633	1868	1868	1868	1868	0
568	20231206	101300	8148633	1868	1868	1868	1868	5
569	20231206	101200	8139293	1892	1892	1892	1892	0
570	20231206	101100	8139293	1892	1892	1892	1892	1
571	20231206	101000	8137401	1890	1890	1890	1890	0
572	20231206	100900	8137401	1890	1890	1890	1890	0
573	20231206	100800	8137401	1890	1890	1890	1890	0
574	20231206	100700	8137401	1890	1890	1890	1890	0
575	20231206	100600	8137401	1890	1890	1890	1890	0
576	20231206	100500	8137401	1890	1890	1890	1890	0
577	20231206	100400	8137401	1890	1890	1890	1890	0
578	20231206	100300	8137401	1890	1890	1890	1890	0
579	20231206	100200	8137401	1890	1890	1890	1890	16
580	20231206	100100	8107161	1888	1888	1888	1888	1
581	20231206	100000	8105273	1875	1875	1875	1875	0
582	20231206	095900	8105273	1875	1875	1875	1875	4
583	20231206	095800	8097773	1861	1861	1861	1861	0
584	20231206	095700	8097773	1861	1876	1876	1861	79
585	20231206	095600	7950604	1888	1888	1888	1888	0
586	20231206	095500	7950604	1888	1888	1888	1888	0
587	20231206	095400	7950604	1888	1888	1888	1888	0
588	20231206	095300	7950604	1888	1888	1888	1888	0
589	20231206	095200	7950604	1888	1888	1888	1888	0
590	20231206	095100	7950604	1888	1888	1888	1888	0
591	20231206	095000	7950604	1888	1888	1888	1888	0
592	20231206	094900	7950604	1888	1888	1888	1888	0
593	20231206	094800	7950604	1888	1888	1888	1888	0
594	20231206	094700	7950604	1888	1888	1888	1888	0
595	20231206	094600	7950604	1888	1888	1888	1888	0
596	20231206	094500	7950604	1888	1888	1888	1888	0
597	20231206	094400	7950604	1888	1888	1888	1888	0
598	20231206	094300	7950604	1888	1888	1888	1888	0
599	20231206	094200	7950604	1888	1888	1888	1888	0
600	20231206	094100	7950604	1888	1888	1888	1888	0
601	20231206	094000	7950604	1888	1888	1888	1888	0
602	20231206	093900	7950604	1888	1888	1888	1888	10
603	20231206	093800	7931724	1898	1898	1898	1898	0
604	20231206	093700	7931724	1898	1898	1898	1898	0
605	20231206	093600	7931724	1898	1898	1898	1898	0
606	20231206	093500	7931724	1898	1898	1898	1898	0
607	20231206	093400	7931724	1898	1898	1898	1898	0
608	20231206	093300	7931724	1898	1898	1898	1898	0
609	20231206	093200	7931724	1898	1898	1898	1898	0
610	20231206	093100	7931724	1898	1898	1898	1898	0
611	20231206	093000	7931724	1898	1898	1898	1898	0
612	20231206	092900	7931724	1898	1898	1898	1898	0
613	20231206	092800	7931724	1898	1898	1898	1898	303
614	20231206	092700	7356630	1898	1898	1898	1898	0
615	20231206	092600	7356630	1898	1898	1898	1898	0
616	20231206	092500	7356630	1898	1898	1898	1898	0
617	20231206	092400	7356630	1898	1898	1898	1898	0
618	20231206	092300	7356630	1898	1898	1898	1898	0
619	20231206	092200	7356630	1898	1898	1898	1898	0
620	20231206	092100	7356630	1898	1898	1898	1898	0
621	20231206	092000	7356630	1898	1898	1898	1898	0
622	20231206	091900	7356630	1898	1898	1898	1898	0
623	20231206	091800	7356630	1898	1898	1898	1898	0
624	20231206	091700	7356630	1898	1898	1898	1898	0
625	20231206	091600	7356630	1898	1898	1898	1898	0
626	20231206	091500	7356630	1898	1898	1898	1898	0
627	20231206	091400	7356630	1898	1898	1898	1898	0
628	20231206	091300	7356630	1898	1898	1898	1898	316
629	20231206	091200	6756862	1898	1898	1898	1898	0
630	20231206	091100	6756862	1898	1900	1900	1898	1659
631	20231206	091000	3605762	1900	1900	1900	1900	0
632	20231206	090900	3605762	1900	1901	1901	1900	1611
633	20231206	090800	543363	1900	1900	1900	1900	0
634	20231206	090700	543363	1900	1900	1900	1900	0
635	20231206	090600	543363	1900	1900	1900	1900	200
636	20231206	090500	163363	1900	1900	1900	1900	0
637	20231206	090400	163363	1900	1900	1900	1900	0
638	20231206	090300	163363	1900	1900	1900	1900	0
639	20231206	090200	163363	1900	1899	1900	1899	85
640	20231206	090100	1900	1900	1900	1900	1900	0
641	20231206	090000	1900	1900	1900	1900	1900	1