KissMeData/064090/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193900	7397081	1877	1877	1877	1877	1163
3	20231205	193800	7397081	1877	1877	1877	1877	0
4	20231205	193700	7397081	1877	1877	1877	1877	0
5	20231205	193600	7397081	1877	1877	1877	1877	0
6	20231205	193500	7397081	1877	1877	1877	1877	0
7	20231205	193400	7397081	1877	1877	1877	1877	0
8	20231205	193300	7397081	1877	1877	1877	1877	0
9	20231205	193200	7397081	1877	1877	1877	1877	0
10	20231205	193100	7397081	1877	1877	1877	1877	0
11	20231205	193000	7397081	1877	1877	1877	1877	0
12	20231205	192900	7397081	1877	1877	1877	1877	0
13	20231205	192800	7397081	1877	1877	1877	1877	0
14	20231205	192700	7397081	1877	1877	1877	1877	0
15	20231205	192600	7397081	1877	1877	1877	1877	0
16	20231205	192500	7397081	1877	1877	1877	1877	0
17	20231205	192400	7397081	1877	1877	1877	1877	0
18	20231205	192300	7397081	1877	1877	1877	1877	0
19	20231205	192200	7397081	1877	1877	1877	1877	0
20	20231205	192100	7397081	1877	1877	1877	1877	0
21	20231205	192000	7397081	1877	1877	1877	1877	0
22	20231205	191900	7397081	1877	1877	1877	1877	0
23	20231205	191800	7397081	1877	1877	1877	1877	0
24	20231205	191700	7397081	1877	1877	1877	1877	0
25	20231205	191600	7397081	1877	1877	1877	1877	0
26	20231205	191500	7397081	1877	1877	1877	1877	0
27	20231205	191400	7397081	1877	1877	1877	1877	0
28	20231205	191300	7397081	1877	1877	1877	1877	0
29	20231205	191200	7397081	1877	1877	1877	1877	0
30	20231205	191100	7397081	1877	1877	1877	1877	0
31	20231205	191000	7397081	1877	1877	1877	1877	0
32	20231205	190900	7397081	1877	1877	1877	1877	1163
33	20231205	190800	7397081	1877	1877	1877	1877	0
34	20231205	190700	7397081	1877	1877	1877	1877	0
35	20231205	190600	7397081	1877	1877	1877	1877	0
36	20231205	190500	7397081	1877	1877	1877	1877	0
37	20231205	190400	7397081	1877	1877	1877	1877	0
38	20231205	190300	7397081	1877	1877	1877	1877	0
39	20231205	190200	7397081	1877	1877	1877	1877	0
40	20231205	190100	7397081	1877	1877	1877	1877	0
41	20231205	190000	7397081	1877	1877	1877	1877	0
42	20231205	185900	7397081	1877	1877	1877	1877	0
43	20231205	185800	7397081	1877	1877	1877	1877	0
44	20231205	185700	7397081	1877	1877	1877	1877	0
45	20231205	185600	7397081	1877	1877	1877	1877	0
46	20231205	185500	7397081	1877	1877	1877	1877	0
47	20231205	185400	7397081	1877	1877	1877	1877	0
48	20231205	185300	7397081	1877	1877	1877	1877	0
49	20231205	185200	7397081	1877	1877	1877	1877	0
50	20231205	185100	7397081	1877	1877	1877	1877	0
51	20231205	185000	7397081	1877	1877	1877	1877	0
52	20231205	184900	7397081	1877	1877	1877	1877	0
53	20231205	184800	7397081	1877	1877	1877	1877	0
54	20231205	184700	7397081	1877	1877	1877	1877	0
55	20231205	184600	7397081	1877	1877	1877	1877	0
56	20231205	184500	7397081	1877	1877	1877	1877	0
57	20231205	184400	7397081	1877	1877	1877	1877	0
58	20231205	184300	7397081	1877	1877	1877	1877	0
59	20231205	184200	7397081	1877	1877	1877	1877	0
60	20231205	184100	7397081	1877	1877	1877	1877	0
61	20231205	184000	7397081	1877	1877	1877	1877	0
62	20231205	183900	7397081	1877	1877	1877	1877	1163
63	20231205	183800	7397081	1877	1877	1877	1877	0
64	20231205	183700	7397081	1877	1877	1877	1877	0
65	20231205	183600	7397081	1877	1877	1877	1877	0
66	20231205	183500	7397081	1877	1877	1877	1877	0
67	20231205	183400	7397081	1877	1877	1877	1877	0
68	20231205	183300	7397081	1877	1877	1877	1877	0
69	20231205	183200	7397081	1877	1877	1877	1877	0
70	20231205	183100	7397081	1877	1877	1877	1877	0
71	20231205	183000	7397081	1877	1877	1877	1877	0
72	20231205	182900	7397081	1877	1877	1877	1877	0
73	20231205	182800	7397081	1877	1877	1877	1877	0
74	20231205	182700	7397081	1877	1877	1877	1877	0
75	20231205	182600	7397081	1877	1877	1877	1877	0
76	20231205	182500	7397081	1877	1877	1877	1877	0
77	20231205	182400	7397081	1877	1877	1877	1877	0
78	20231205	182300	7397081	1877	1877	1877	1877	0
79	20231205	182200	7397081	1877	1877	1877	1877	0
80	20231205	182100	7397081	1877	1877	1877	1877	0
81	20231205	182000	7397081	1877	1877	1877	1877	0
82	20231205	181900	7397081	1877	1877	1877	1877	0
83	20231205	181800	7397081	1877	1877	1877	1877	0
84	20231205	181700	7397081	1877	1877	1877	1877	0
85	20231205	181600	7397081	1877	1877	1877	1877	0
86	20231205	181500	7397081	1877	1877	1877	1877	0
87	20231205	181400	7397081	1877	1877	1877	1877	0
88	20231205	181300	7397081	1877	1877	1877	1877	0
89	20231205	181200	7397081	1877	1877	1877	1877	0
90	20231205	181100	7397081	1877	1877	1877	1877	0
91	20231205	181000	7397081	1877	1877	1877	1877	0
92	20231205	180900	7397081	1877	1877	1877	1877	1163
93	20231205	180800	7397081	1877	1877	1877	1877	0
94	20231205	180700	7397081	1877	1877	1877	1877	0
95	20231205	180600	7397081	1877	1877	1877	1877	0
96	20231205	180500	7397081	1877	1877	1877	1877	0
97	20231205	180400	7397081	1877	1877	1877	1877	0
98	20231205	180300	7397081	1877	1877	1877	1877	0
99	20231205	180200	7397081	1877	1877	1877	1877	0
100	20231205	180100	7397081	1877	1877	1877	1877	0
101	20231205	180000	7397081	1877	1877	1877	1877	0
102	20231205	175900	7397081	1877	1877	1877	1877	0
103	20231205	175800	7397081	1877	1877	1877	1877	0
104	20231205	175700	7397081	1877	1877	1877	1877	0
105	20231205	175600	7397081	1877	1877	1877	1877	0
106	20231205	175500	7397081	1877	1877	1877	1877	0
107	20231205	175400	7397081	1877	1877	1877	1877	0
108	20231205	175300	7397081	1877	1877	1877	1877	0
109	20231205	175200	7397081	1877	1877	1877	1877	0
110	20231205	175100	7397081	1877	1877	1877	1877	0
111	20231205	175000	7397081	1877	1877	1877	1877	0
112	20231205	174900	7397081	1877	1877	1877	1877	0
113	20231205	174800	7397081	1877	1877	1877	1877	0
114	20231205	174700	7397081	1877	1877	1877	1877	0
115	20231205	174600	7397081	1877	1877	1877	1877	0
116	20231205	174500	7397081	1877	1877	1877	1877	0
117	20231205	174400	7397081	1877	1877	1877	1877	0
118	20231205	174300	7397081	1877	1877	1877	1877	0
119	20231205	174200	7397081	1877	1877	1877	1877	0
120	20231205	174100	7397081	1877	1877	1877	1877	0
121	20231205	174000	7397081	1877	1877	1877	1877	0
122	20231205	173900	7397081	1877	1877	1877	1877	1163
123	20231205	173800	7397081	1877	1877	1877	1877	0
124	20231205	173700	7397081	1877	1877	1877	1877	0
125	20231205	173600	7397081	1877	1877	1877	1877	0
126	20231205	173500	7397081	1877	1877	1877	1877	0
127	20231205	173400	7397081	1877	1877	1877	1877	0
128	20231205	173300	7397081	1877	1877	1877	1877	0
129	20231205	173200	7397081	1877	1877	1877	1877	0
130	20231205	173100	7397081	1877	1877	1877	1877	0
131	20231205	173000	7397081	1877	1877	1877	1877	0
132	20231205	172900	7397081	1877	1877	1877	1877	0
133	20231205	172800	7397081	1877	1877	1877	1877	0
134	20231205	172700	7397081	1877	1877	1877	1877	0
135	20231205	172600	7397081	1877	1877	1877	1877	0
136	20231205	172500	7397081	1877	1877	1877	1877	0
137	20231205	172400	7397081	1877	1877	1877	1877	0
138	20231205	172300	7397081	1877	1877	1877	1877	0
139	20231205	172200	7397081	1877	1877	1877	1877	0
140	20231205	172100	7397081	1877	1877	1877	1877	0
141	20231205	172000	7397081	1877	1877	1877	1877	0
142	20231205	171900	7397081	1877	1877	1877	1877	0
143	20231205	171800	7397081	1877	1877	1877	1877	0
144	20231205	171700	7397081	1877	1877	1877	1877	0
145	20231205	171600	7397081	1877	1877	1877	1877	0
146	20231205	171500	7397081	1877	1877	1877	1877	0
147	20231205	171400	7397081	1877	1877	1877	1877	0
148	20231205	171300	7397081	1877	1877	1877	1877	0
149	20231205	171200	7397081	1877	1877	1877	1877	0
150	20231205	171100	7397081	1877	1877	1877	1877	0
151	20231205	171000	7397081	1877	1877	1877	1877	0
152	20231205	170900	7397081	1877	1877	1877	1877	1163
153	20231205	170800	7397081	1877	1877	1877	1877	0
154	20231205	170700	7397081	1877	1877	1877	1877	0
155	20231205	170600	7397081	1877	1877	1877	1877	0
156	20231205	170500	7397081	1877	1877	1877	1877	0
157	20231205	170400	7397081	1877	1877	1877	1877	0
158	20231205	170300	7397081	1877	1877	1877	1877	0
159	20231205	170200	7397081	1877	1877	1877	1877	0
160	20231205	170100	7397081	1877	1877	1877	1877	0
161	20231205	170000	7397081	1877	1877	1877	1877	0
162	20231205	165900	7397081	1877	1877	1877	1877	0
163	20231205	165800	7397081	1877	1877	1877	1877	0
164	20231205	165700	7397081	1877	1877	1877	1877	0
165	20231205	165600	7397081	1877	1877	1877	1877	0
166	20231205	165500	7397081	1877	1877	1877	1877	0
167	20231205	165400	7397081	1877	1877	1877	1877	0
168	20231205	165300	7397081	1877	1877	1877	1877	0
169	20231205	165200	7397081	1877	1877	1877	1877	0
170	20231205	165100	7397081	1877	1877	1877	1877	0
171	20231205	165000	7397081	1877	1877	1877	1877	0
172	20231205	164900	7397081	1877	1877	1877	1877	0
173	20231205	164800	7397081	1877	1877	1877	1877	0
174	20231205	164700	7397081	1877	1877	1877	1877	0
175	20231205	164600	7397081	1877	1877	1877	1877	0
176	20231205	164500	7397081	1877	1877	1877	1877	0
177	20231205	164400	7397081	1877	1877	1877	1877	0
178	20231205	164300	7397081	1877	1877	1877	1877	0
179	20231205	164200	7397081	1877	1877	1877	1877	0
180	20231205	164100	7397081	1877	1877	1877	1877	0
181	20231205	164000	7397081	1877	1877	1877	1877	0
182	20231205	163900	7397081	1877	1877	1877	1877	1163
183	20231205	163800	7397081	1877	1877	1877	1877	0
184	20231205	163700	7397081	1877	1877	1877	1877	0
185	20231205	163600	7397081	1877	1877	1877	1877	0
186	20231205	163500	7397081	1877	1877	1877	1877	0
187	20231205	163400	7397081	1877	1877	1877	1877	0
188	20231205	163300	7397081	1877	1877	1877	1877	0
189	20231205	163200	7397081	1877	1877	1877	1877	0
190	20231205	163100	7397081	1877	1877	1877	1877	0
191	20231205	163000	7397081	1877	1877	1877	1877	0
192	20231205	162900	7397081	1877	1877	1877	1877	0
193	20231205	162800	7397081	1877	1877	1877	1877	0
194	20231205	162700	7397081	1877	1877	1877	1877	0
195	20231205	162600	7397081	1877	1877	1877	1877	0
196	20231205	162500	7397081	1877	1877	1877	1877	0
197	20231205	162400	7397081	1877	1877	1877	1877	0
198	20231205	162300	7397081	1877	1877	1877	1877	0
199	20231205	162200	7397081	1877	1877	1877	1877	0
200	20231205	162100	7397081	1877	1877	1877	1877	0
201	20231205	162000	7397081	1877	1877	1877	1877	0
202	20231205	161900	7397081	1877	1877	1877	1877	0
203	20231205	161800	7397081	1877	1877	1877	1877	0
204	20231205	161700	7397081	1877	1877	1877	1877	0
205	20231205	161600	7397081	1877	1877	1877	1877	0
206	20231205	161500	7397081	1877	1877	1877	1877	0
207	20231205	161400	7397081	1877	1877	1877	1877	0
208	20231205	161300	7397081	1877	1877	1877	1877	0
209	20231205	161200	7397081	1877	1877	1877	1877	0
210	20231205	161100	7397081	1877	1877	1877	1877	0
211	20231205	161000	7397081	1877	1877	1877	1877	0
212	20231205	160900	7397081	1877	1877	1877	1877	1163
213	20231205	160800	7397081	1877	1877	1877	1877	0
214	20231205	160700	7397081	1877	1877	1877	1877	0
215	20231205	160600	7397081	1877	1877	1877	1877	0
216	20231205	160500	7397081	1877	1877	1877	1877	0
217	20231205	160400	7397081	1877	1877	1877	1877	0
218	20231205	160300	7397081	1877	1877	1877	1877	0
219	20231205	160200	7397081	1877	1877	1877	1877	0
220	20231205	160100	7397081	1877	1877	1877	1877	0
221	20231205	160000	7397081	1877	1877	1877	1877	0
222	20231205	155900	7397081	1877	1877	1877	1877	0
223	20231205	155800	7397081	1877	1877	1877	1877	0
224	20231205	155700	7397081	1877	1877	1877	1877	0
225	20231205	155600	7397081	1877	1877	1877	1877	0
226	20231205	155500	7397081	1877	1877	1877	1877	0
227	20231205	155400	7397081	1877	1877	1877	1877	0
228	20231205	155300	7397081	1877	1877	1877	1877	0
229	20231205	155200	7397081	1877	1877	1877	1877	0
230	20231205	155100	7397081	1877	1877	1877	1877	0
231	20231205	155000	7397081	1877	1877	1877	1877	0
232	20231205	154900	7397081	1877	1877	1877	1877	0
233	20231205	154800	7397081	1877	1877	1877	1877	0
234	20231205	154700	7397081	1877	1877	1877	1877	0
235	20231205	154600	7397081	1877	1877	1877	1877	0
236	20231205	154500	7397081	1877	1877	1877	1877	0
237	20231205	154400	7397081	1877	1877	1877	1877	0
238	20231205	154300	7397081	1877	1877	1877	1877	0
239	20231205	154200	7397081	1877	1877	1877	1877	0
240	20231205	154100	7397081	1877	1877	1877	1877	0
241	20231205	154000	7397081	1877	1877	1877	1877	0
242	20231205	153900	7397081	1877	1877	1877	1877	1163
243	20231205	153800	7397081	1877	1877	1877	1877	0
244	20231205	153700	7397081	1877	1877	1877	1877	0
245	20231205	153600	7397081	1877	1877	1877	1877	0
246	20231205	153500	7397081	1877	1877	1877	1877	0
247	20231205	153400	7397081	1877	1877	1877	1877	0
248	20231205	153300	7397081	1877	1877	1877	1877	0
249	20231205	153200	7397081	1877	1877	1877	1877	0
250	20231205	153100	7397081	1877	1877	1877	1877	0
251	20231205	153000	7397081	1877	1877	1877	1877	1163
252	20231205	152900	5214130	1890	1890	1890	1890	0
253	20231205	152800	5214130	1890	1890	1890	1890	0
254	20231205	152700	5214130	1890	1890	1890	1890	0
255	20231205	152600	5214130	1890	1890	1890	1890	0
256	20231205	152500	5214130	1890	1890	1890	1890	0
257	20231205	152400	5214130	1890	1890	1890	1890	0
258	20231205	152300	5214130	1890	1890	1890	1890	0
259	20231205	152200	5214130	1890	1890	1890	1890	0
260	20231205	152100	5214130	1890	1890	1890	1890	0
261	20231205	152000	5214130	1890	1890	1890	1890	0
262	20231205	151900	5214130	1890	1890	1890	1890	0
263	20231205	151800	5214130	1890	1890	1890	1890	0
264	20231205	151700	5214130	1890	1890	1890	1890	2
265	20231205	151600	5210350	1884	1884	1884	1884	0
266	20231205	151500	5210350	1884	1884	1884	1884	0
267	20231205	151400	5210350	1884	1884	1884	1884	0
268	20231205	151300	5210350	1884	1884	1884	1884	0
269	20231205	151200	5210350	1884	1884	1884	1884	0
270	20231205	151100	5210350	1884	1884	1884	1884	15
271	20231205	151000	5182090	1885	1886	1886	1885	48
272	20231205	150900	5091609	1891	1891	1891	1891	0
273	20231205	150800	5091609	1891	1891	1891	1891	0
274	20231205	150700	5091609	1891	1891	1891	1891	15
275	20231205	150600	5063244	1891	1891	1891	1891	0
276	20231205	150500	5063244	1891	1891	1891	1891	0
277	20231205	150400	5063244	1891	1891	1891	1891	0
278	20231205	150300	5063244	1891	1891	1891	1891	0
279	20231205	150200	5063244	1891	1891	1891	1891	0
280	20231205	150100	5063244	1891	1891	1891	1891	0
281	20231205	150000	5063244	1891	1891	1891	1891	0
282	20231205	145900	5063244	1891	1891	1891	1891	0
283	20231205	145800	5063244	1891	1891	1891	1891	0
284	20231205	145700	5063244	1891	1891	1891	1891	0
285	20231205	145600	5063244	1891	1891	1891	1891	0
286	20231205	145500	5063244	1891	1891	1891	1891	0
287	20231205	145400	5063244	1891	1891	1891	1891	0
288	20231205	145300	5063244	1891	1891	1891	1891	0
289	20231205	145200	5063244	1891	1891	1891	1891	0
290	20231205	145100	5063244	1891	1891	1891	1891	0
291	20231205	145000	5063244	1891	1891	1891	1891	0
292	20231205	144900	5063244	1891	1891	1891	1891	0
293	20231205	144800	5063244	1891	1891	1891	1891	0
294	20231205	144700	5063244	1891	1891	1891	1891	0
295	20231205	144600	5063244	1891	1891	1891	1891	0
296	20231205	144500	5063244	1891	1891	1891	1891	0
297	20231205	144400	5063244	1891	1891	1891	1891	1
298	20231205	144300	5061353	1883	1883	1883	1883	0
299	20231205	144200	5061353	1883	1883	1883	1883	0
300	20231205	144100	5061353	1883	1883	1883	1883	0
301	20231205	144000	5061353	1883	1883	1883	1883	0
302	20231205	143900	5061353	1883	1883	1883	1883	0
303	20231205	143800	5061353	1883	1883	1883	1883	0
304	20231205	143700	5061353	1883	1883	1883	1883	0
305	20231205	143600	5061353	1883	1883	1883	1883	0
306	20231205	143500	5061353	1883	1883	1883	1883	0
307	20231205	143400	5061353	1883	1883	1883	1883	0
308	20231205	143300	5061353	1883	1883	1883	1883	0
309	20231205	143200	5061353	1883	1883	1883	1883	0
310	20231205	143100	5061353	1883	1883	1883	1883	0
311	20231205	143000	5061353	1883	1883	1883	1883	0
312	20231205	142900	5061353	1883	1883	1883	1883	0
313	20231205	142800	5061353	1883	1883	1883	1883	0
314	20231205	142700	5061353	1883	1883	1883	1883	0
315	20231205	142600	5061353	1883	1883	1883	1883	0
316	20231205	142500	5061353	1883	1883	1883	1883	0
317	20231205	142400	5061353	1883	1883	1883	1883	0
318	20231205	142300	5061353	1883	1883	1883	1883	0
319	20231205	142200	5061353	1883	1883	1883	1883	0
320	20231205	142100	5061353	1883	1883	1883	1883	0
321	20231205	142000	5061353	1883	1883	1883	1883	0
322	20231205	141900	5061353	1883	1883	1883	1883	0
323	20231205	141800	5061353	1883	1883	1883	1883	0
324	20231205	141700	5061353	1883	1883	1883	1883	0
325	20231205	141600	5061353	1883	1883	1883	1883	0
326	20231205	141500	5061353	1883	1883	1883	1883	0
327	20231205	141400	5061353	1883	1883	1883	1883	0
328	20231205	141300	5061353	1883	1883	1883	1883	0
329	20231205	141200	5061353	1883	1883	1883	1883	0
330	20231205	141100	5061353	1883	1883	1883	1883	0
331	20231205	141000	5061353	1883	1883	1883	1883	0
332	20231205	140900	5061353	1883	1883	1883	1883	0
333	20231205	140800	5061353	1883	1883	1883	1883	0
334	20231205	140700	5061353	1883	1883	1883	1883	0
335	20231205	140600	5061353	1883	1883	1883	1883	0
336	20231205	140500	5061353	1883	1883	1883	1883	0
337	20231205	140400	5061353	1883	1883	1883	1883	0
338	20231205	140300	5061353	1883	1883	1883	1883	0
339	20231205	140200	5061353	1883	1883	1883	1883	0
340	20231205	140100	5061353	1883	1884	1884	1883	142
341	20231205	140000	4793854	1891	1891	1891	1891	0
342	20231205	135900	4793854	1891	1891	1891	1891	0
343	20231205	135800	4793854	1891	1891	1891	1891	0
344	20231205	135700	4793854	1891	1891	1891	1891	0
345	20231205	135600	4793854	1891	1891	1891	1891	0
346	20231205	135500	4793854	1891	1891	1891	1891	0
347	20231205	135400	4793854	1891	1891	1891	1891	0
348	20231205	135300	4793854	1891	1891	1891	1891	0
349	20231205	135200	4793854	1891	1891	1891	1891	0
350	20231205	135100	4793854	1891	1891	1891	1891	0
351	20231205	135000	4793854	1891	1891	1891	1891	0
352	20231205	134900	4793854	1891	1891	1891	1891	0
353	20231205	134800	4793854	1891	1891	1891	1891	0
354	20231205	134700	4793854	1891	1891	1891	1891	0
355	20231205	134600	4793854	1891	1891	1891	1891	0
356	20231205	134500	4793854	1891	1891	1891	1891	0
357	20231205	134400	4793854	1891	1891	1891	1891	0
358	20231205	134300	4793854	1891	1891	1891	1891	0
359	20231205	134200	4793854	1891	1891	1891	1891	0
360	20231205	134100	4793854	1891	1891	1891	1891	0
361	20231205	134000	4793854	1891	1891	1891	1891	0
362	20231205	133900	4793854	1891	1891	1891	1891	0
363	20231205	133800	4793854	1891	1891	1891	1891	0
364	20231205	133700	4793854	1891	1891	1891	1891	0
365	20231205	133600	4793854	1891	1891	1891	1891	0
366	20231205	133500	4793854	1891	1891	1891	1891	0
367	20231205	133400	4793854	1891	1891	1891	1891	0
368	20231205	133300	4793854	1891	1891	1891	1891	0
369	20231205	133200	4793854	1891	1891	1891	1891	0
370	20231205	133100	4793854	1891	1891	1891	1891	0
371	20231205	133000	4793854	1891	1891	1891	1891	0
372	20231205	132900	4793854	1891	1891	1891	1891	0
373	20231205	132800	4793854	1891	1891	1891	1891	0
374	20231205	132700	4793854	1891	1891	1891	1891	0
375	20231205	132600	4793854	1891	1891	1891	1891	0
376	20231205	132500	4793854	1891	1891	1891	1891	0
377	20231205	132400	4793854	1891	1891	1891	1891	0
378	20231205	132300	4793854	1891	1891	1891	1891	0
379	20231205	132200	4793854	1891	1891	1891	1891	0
380	20231205	132100	4793854	1891	1891	1891	1891	0
381	20231205	132000	4793854	1891	1891	1891	1891	0
382	20231205	131900	4793854	1891	1891	1891	1891	0
383	20231205	131800	4793854	1891	1891	1891	1891	0
384	20231205	131700	4793854	1891	1891	1891	1891	0
385	20231205	131600	4793854	1891	1891	1891	1891	0
386	20231205	131500	4793854	1891	1891	1891	1891	0
387	20231205	131400	4793854	1891	1891	1891	1891	0
388	20231205	131300	4793854	1891	1891	1891	1891	0
389	20231205	131200	4793854	1891	1891	1891	1891	0
390	20231205	131100	4793854	1891	1891	1891	1891	0
391	20231205	131000	4793854	1891	1891	1891	1891	0
392	20231205	130900	4793854	1891	1891	1891	1891	0
393	20231205	130800	4793854	1891	1891	1891	1891	0
394	20231205	130700	4793854	1891	1891	1891	1891	0
395	20231205	130600	4793854	1891	1891	1891	1891	0
396	20231205	130500	4793854	1891	1891	1891	1891	0
397	20231205	130400	4793854	1891	1891	1891	1891	0
398	20231205	130300	4793854	1891	1891	1891	1891	0
399	20231205	130200	4793854	1891	1891	1891	1891	0
400	20231205	130100	4793854	1891	1891	1891	1891	0
401	20231205	130000	4793854	1891	1891	1891	1891	0
402	20231205	125900	4793854	1891	1891	1891	1891	0
403	20231205	125800	4793854	1891	1891	1891	1891	0
404	20231205	125700	4793854	1891	1891	1891	1891	0
405	20231205	125600	4793854	1891	1891	1891	1891	0
406	20231205	125500	4793854	1891	1891	1891	1891	0
407	20231205	125400	4793854	1891	1891	1891	1891	0
408	20231205	125300	4793854	1891	1891	1891	1891	0
409	20231205	125200	4793854	1891	1891	1891	1891	3
410	20231205	125100	4788181	1891	1891	1891	1891	0
411	20231205	125000	4788181	1891	1891	1891	1891	0
412	20231205	124900	4788181	1891	1891	1891	1891	0
413	20231205	124800	4788181	1891	1891	1891	1891	0
414	20231205	124700	4788181	1891	1891	1891	1891	0
415	20231205	124600	4788181	1891	1891	1891	1891	0
416	20231205	124500	4788181	1891	1891	1891	1891	0
417	20231205	124400	4788181	1891	1891	1891	1891	0
418	20231205	124300	4788181	1891	1891	1891	1891	0
419	20231205	124200	4788181	1891	1891	1891	1891	0
420	20231205	124100	4788181	1891	1891	1891	1891	0
421	20231205	124000	4788181	1891	1891	1891	1891	0
422	20231205	123900	4788181	1891	1891	1891	1891	0
423	20231205	123800	4788181	1891	1891	1891	1891	0
424	20231205	123700	4788181	1891	1891	1891	1891	0
425	20231205	123600	4788181	1891	1891	1891	1891	0
426	20231205	123500	4788181	1891	1891	1891	1891	0
427	20231205	123400	4788181	1891	1891	1891	1891	0
428	20231205	123300	4788181	1891	1891	1891	1891	0
429	20231205	123200	4788181	1891	1891	1891	1891	0
430	20231205	123100	4788181	1891	1891	1891	1891	0
431	20231205	123000	4788181	1891	1891	1891	1891	0
432	20231205	122900	4788181	1891	1891	1891	1891	0
433	20231205	122800	4788181	1891	1891	1891	1891	0
434	20231205	122700	4788181	1891	1891	1891	1891	0
435	20231205	122600	4788181	1891	1891	1891	1891	0
436	20231205	122500	4788181	1891	1891	1891	1891	0
437	20231205	122400	4788181	1891	1891	1891	1891	0
438	20231205	122300	4788181	1891	1891	1891	1891	0
439	20231205	122200	4788181	1891	1891	1891	1891	0
440	20231205	122100	4788181	1891	1891	1891	1891	0
441	20231205	122000	4788181	1891	1891	1891	1891	0
442	20231205	121900	4788181	1891	1891	1891	1891	0
443	20231205	121800	4788181	1891	1891	1891	1891	0
444	20231205	121700	4788181	1891	1891	1891	1891	0
445	20231205	121600	4788181	1891	1891	1891	1891	0
446	20231205	121500	4788181	1891	1891	1891	1891	0
447	20231205	121400	4788181	1891	1891	1891	1891	0
448	20231205	121300	4788181	1891	1891	1891	1891	0
449	20231205	121200	4788181	1891	1891	1891	1891	0
450	20231205	121100	4788181	1891	1891	1891	1891	0
451	20231205	121000	4788181	1891	1891	1891	1891	0
452	20231205	120900	4788181	1891	1891	1891	1891	0
453	20231205	120800	4788181	1891	1891	1891	1891	0
454	20231205	120700	4788181	1891	1891	1891	1891	0
455	20231205	120600	4788181	1891	1891	1891	1891	0
456	20231205	120500	4788181	1891	1891	1891	1891	0
457	20231205	120400	4788181	1891	1891	1891	1891	0
458	20231205	120300	4788181	1891	1891	1891	1891	0
459	20231205	120200	4788181	1891	1891	1891	1891	0
460	20231205	120100	4788181	1891	1891	1891	1891	0
461	20231205	120000	4788181	1891	1891	1891	1891	0
462	20231205	115900	4788181	1891	1891	1891	1891	0
463	20231205	115800	4788181	1891	1891	1891	1891	0
464	20231205	115700	4788181	1891	1891	1891	1891	0
465	20231205	115600	4788181	1891	1891	1891	1891	0
466	20231205	115500	4788181	1891	1891	1891	1891	0
467	20231205	115400	4788181	1891	1891	1891	1891	0
468	20231205	115300	4788181	1891	1891	1891	1891	0
469	20231205	115200	4788181	1891	1891	1891	1891	0
470	20231205	115100	4788181	1891	1891	1891	1891	0
471	20231205	115000	4788181	1891	1891	1891	1891	0
472	20231205	114900	4788181	1891	1891	1891	1891	0
473	20231205	114800	4788181	1891	1891	1891	1891	0
474	20231205	114700	4788181	1891	1891	1891	1891	0
475	20231205	114600	4788181	1891	1891	1891	1891	0
476	20231205	114500	4788181	1891	1891	1891	1891	0
477	20231205	114400	4788181	1891	1891	1891	1891	0
478	20231205	114300	4788181	1891	1891	1891	1891	0
479	20231205	114200	4788181	1891	1891	1891	1891	0
480	20231205	114100	4788181	1891	1891	1891	1891	0
481	20231205	114000	4788181	1891	1891	1891	1891	0
482	20231205	113900	4788181	1891	1891	1891	1891	0
483	20231205	113800	4788181	1891	1891	1891	1891	0
484	20231205	113700	4788181	1891	1891	1891	1891	0
485	20231205	113600	4788181	1891	1891	1891	1891	0
486	20231205	113500	4788181	1891	1891	1891	1891	0
487	20231205	113400	4788181	1891	1891	1891	1891	0
488	20231205	113300	4788181	1891	1891	1891	1891	0
489	20231205	113200	4788181	1891	1891	1891	1891	1
490	20231205	113100	4786290	1887	1887	1887	1887	0
491	20231205	113000	4786290	1887	1887	1887	1887	0
492	20231205	112900	4786290	1887	1887	1887	1887	0
493	20231205	112800	4786290	1887	1887	1887	1887	0
494	20231205	112700	4786290	1887	1887	1887	1887	0
495	20231205	112600	4786290	1887	1887	1887	1887	0
496	20231205	112500	4786290	1887	1887	1887	1887	0
497	20231205	112400	4786290	1887	1887	1887	1887	0
498	20231205	112300	4786290	1887	1887	1887	1887	0
499	20231205	112200	4786290	1887	1887	1887	1887	0
500	20231205	112100	4786290	1887	1887	1887	1887	0
501	20231205	112000	4786290	1887	1887	1887	1887	0
502	20231205	111900	4786290	1887	1887	1887	1887	0
503	20231205	111800	4786290	1887	1887	1887	1887	0
504	20231205	111700	4786290	1887	1887	1887	1887	0
505	20231205	111600	4786290	1887	1887	1887	1887	0
506	20231205	111500	4786290	1887	1887	1887	1887	0
507	20231205	111400	4786290	1887	1887	1887	1887	0
508	20231205	111300	4786290	1887	1887	1887	1887	0
509	20231205	111200	4786290	1887	1887	1887	1887	0
510	20231205	111100	4786290	1887	1887	1887	1887	0
511	20231205	111000	4786290	1887	1887	1887	1887	0
512	20231205	110900	4786290	1887	1887	1887	1887	0
513	20231205	110800	4786290	1887	1887	1887	1887	0
514	20231205	110700	4786290	1887	1887	1887	1887	0
515	20231205	110600	4786290	1887	1887	1887	1887	0
516	20231205	110500	4786290	1887	1887	1887	1887	0
517	20231205	110400	4786290	1887	1887	1887	1887	0
518	20231205	110300	4786290	1887	1887	1887	1887	0
519	20231205	110200	4786290	1887	1887	1887	1887	0
520	20231205	110100	4786290	1887	1887	1887	1887	0
521	20231205	110000	4786290	1887	1887	1887	1887	0
522	20231205	105900	4786290	1887	1887	1887	1887	0
523	20231205	105800	4786290	1887	1887	1887	1887	0
524	20231205	105700	4786290	1887	1887	1887	1887	0
525	20231205	105600	4786290	1887	1887	1887	1887	0
526	20231205	105500	4786290	1887	1887	1887	1887	0
527	20231205	105400	4786290	1887	1887	1887	1887	0
528	20231205	105300	4786290	1887	1887	1887	1887	0
529	20231205	105200	4786290	1887	1887	1887	1887	0
530	20231205	105100	4786290	1887	1887	1887	1887	0
531	20231205	105000	4786290	1887	1887	1887	1887	0
532	20231205	104900	4786290	1887	1891	1891	1887	74
533	20231205	104800	4646640	1887	1887	1887	1887	0
534	20231205	104700	4646640	1887	1887	1887	1887	0
535	20231205	104600	4646640	1887	1887	1887	1887	0
536	20231205	104500	4646640	1887	1887	1887	1887	0
537	20231205	104400	4646640	1887	1887	1887	1887	0
538	20231205	104300	4646640	1887	1887	1887	1887	0
539	20231205	104200	4646640	1887	1887	1887	1887	0
540	20231205	104100	4646640	1887	1887	1887	1887	0
541	20231205	104000	4646640	1887	1887	1887	1887	0
542	20231205	103900	4646640	1887	1887	1887	1887	0
543	20231205	103800	4646640	1887	1887	1887	1887	0
544	20231205	103700	4646640	1887	1887	1887	1887	0
545	20231205	103600	4646640	1887	1887	1887	1887	0
546	20231205	103500	4646640	1887	1887	1887	1887	0
547	20231205	103400	4646640	1887	1887	1887	1887	0
548	20231205	103300	4646640	1887	1887	1887	1887	0
549	20231205	103200	4646640	1887	1887	1887	1887	0
550	20231205	103100	4646640	1887	1887	1887	1887	0
551	20231205	103000	4646640	1887	1887	1887	1887	0
552	20231205	102900	4646640	1887	1887	1887	1887	0
553	20231205	102800	4646640	1887	1887	1887	1887	0
554	20231205	102700	4646640	1887	1887	1887	1887	0
555	20231205	102600	4646640	1887	1887	1887	1887	0
556	20231205	102500	4646640	1887	1887	1887	1887	0
557	20231205	102400	4646640	1887	1887	1887	1887	0
558	20231205	102300	4646640	1887	1887	1887	1887	0
559	20231205	102200	4646640	1887	1887	1887	1887	0
560	20231205	102100	4646640	1887	1887	1887	1887	0
561	20231205	102000	4646640	1887	1887	1887	1887	0
562	20231205	101900	4646640	1887	1887	1887	1887	0
563	20231205	101800	4646640	1887	1887	1887	1887	0
564	20231205	101700	4646640	1887	1887	1887	1887	0
565	20231205	101600	4646640	1887	1887	1887	1887	0
566	20231205	101500	4646640	1887	1887	1887	1887	0
567	20231205	101400	4646640	1887	1887	1887	1887	0
568	20231205	101300	4646640	1887	1887	1887	1887	0
569	20231205	101200	4646640	1887	1887	1887	1887	0
570	20231205	101100	4646640	1887	1887	1887	1887	0
571	20231205	101000	4646640	1887	1887	1887	1887	28
572	20231205	100900	4593804	1889	1889	1889	1889	0
573	20231205	100800	4593804	1889	1889	1889	1889	0
574	20231205	100700	4593804	1889	1889	1889	1889	0
575	20231205	100600	4593804	1889	1889	1889	1889	0
576	20231205	100500	4593804	1889	1889	1889	1889	0
577	20231205	100400	4593804	1889	1889	1889	1889	0
578	20231205	100300	4593804	1889	1889	1889	1889	0
579	20231205	100200	4593804	1889	1889	1889	1889	0
580	20231205	100100	4593804	1889	1889	1889	1887	529
581	20231205	100000	3595287	1890	1890	1890	1890	0
582	20231205	095900	3595287	1890	1890	1890	1890	0
583	20231205	095800	3595287	1890	1890	1890	1890	0
584	20231205	095700	3595287	1890	1890	1890	1890	0
585	20231205	095600	3595287	1890	1890	1890	1890	0
586	20231205	095500	3595287	1890	1890	1890	1890	0
587	20231205	095400	3595287	1890	1890	1890	1890	0
588	20231205	095300	3595287	1890	1890	1890	1890	0
589	20231205	095200	3595287	1890	1890	1890	1890	0
590	20231205	095100	3595287	1890	1890	1890	1890	0
591	20231205	095000	3595287	1890	1890	1890	1890	0
592	20231205	094900	3595287	1890	1890	1890	1890	0
593	20231205	094800	3595287	1890	1890	1890	1890	0
594	20231205	094700	3595287	1890	1890	1890	1890	0
595	20231205	094600	3595287	1890	1890	1890	1890	0
596	20231205	094500	3595287	1890	1891	1891	1890	244
597	20231205	094400	3134119	1888	1888	1888	1888	0
598	20231205	094300	3134119	1888	1888	1888	1888	0
599	20231205	094200	3134119	1888	1888	1888	1888	0
600	20231205	094100	3134119	1888	1888	1888	1888	0
601	20231205	094000	3134119	1888	1888	1888	1888	0
602	20231205	093900	3134119	1888	1888	1888	1888	0
603	20231205	093800	3134119	1888	1888	1888	1888	0
604	20231205	093700	3134119	1888	1888	1888	1888	0
605	20231205	093600	3134119	1888	1888	1888	1888	0
606	20231205	093500	3134119	1888	1888	1888	1888	0
607	20231205	093400	3134119	1888	1888	1888	1888	0
608	20231205	093300	3134119	1888	1888	1888	1888	0
609	20231205	093200	3134119	1888	1888	1888	1888	0
610	20231205	093100	3134119	1888	1888	1888	1888	0
611	20231205	093000	3134119	1888	1888	1888	1888	0
612	20231205	092900	3134119	1888	1888	1888	1888	0
613	20231205	092800	3134119	1888	1888	1888	1888	0
614	20231205	092700	3134119	1888	1888	1888	1888	0
615	20231205	092600	3134119	1888	1888	1888	1888	0
616	20231205	092500	3134119	1888	1888	1888	1888	0
617	20231205	092400	3134119	1888	1888	1888	1888	0
618	20231205	092300	3134119	1888	1888	1888	1888	0
619	20231205	092200	3134119	1888	1888	1888	1888	0
620	20231205	092100	3134119	1888	1888	1888	1888	0
621	20231205	092000	3134119	1888	1888	1888	1888	0
622	20231205	091900	3134119	1888	1888	1888	1888	0
623	20231205	091800	3134119	1888	1888	1888	1888	0
624	20231205	091700	3134119	1888	1888	1888	1888	0
625	20231205	091600	3134119	1888	1888	1888	1888	0
626	20231205	091500	3134119	1888	1888	1888	1888	0
627	20231205	091400	3134119	1888	1888	1888	1888	0
628	20231205	091300	3134119	1888	1888	1888	1887	73
629	20231205	091200	2996358	1887	1887	1887	1887	0
630	20231205	091100	2996358	1887	1887	1887	1887	0
631	20231205	091000	2996358	1887	1887	1887	1887	0
632	20231205	090900	2996358	1887	1887	1887	1887	0
633	20231205	090800	2996358	1887	1887	1887	1887	10
634	20231205	090700	2977488	1905	1905	1905	1905	0
635	20231205	090600	2977488	1905	1905	1905	1905	0
636	20231205	090500	2977488	1905	1905	1905	1905	10
637	20231205	090400	2958438	1906	1906	1906	1906	0
638	20231205	090300	2958438	1906	1906	1906	1906	0
639	20231205	090200	2958438	1906	1899	1950	1887	1354
640	20231205	090100	400615	1899	1896	1899	1896	9
641	20231205	090000	383548	1878	1880	1899	1878	204