KissMeData/064090/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193800	8175341	1896	1896	1896	1896	47
3	20231207	193700	8175341	1896	1896	1896	1896	0
4	20231207	193600	8175341	1896	1896	1896	1896	0
5	20231207	193500	8175341	1896	1896	1896	1896	0
6	20231207	193400	8175341	1896	1896	1896	1896	0
7	20231207	193300	8175341	1896	1896	1896	1896	0
8	20231207	193200	8175341	1896	1896	1896	1896	0
9	20231207	193100	8175341	1896	1896	1896	1896	0
10	20231207	193000	8175341	1896	1896	1896	1896	0
11	20231207	192900	8175341	1896	1896	1896	1896	0
12	20231207	192800	8175341	1896	1896	1896	1896	0
13	20231207	192700	8175341	1896	1896	1896	1896	0
14	20231207	192600	8175341	1896	1896	1896	1896	0
15	20231207	192500	8175341	1896	1896	1896	1896	0
16	20231207	192400	8175341	1896	1896	1896	1896	0
17	20231207	192300	8175341	1896	1896	1896	1896	0
18	20231207	192200	8175341	1896	1896	1896	1896	0
19	20231207	192100	8175341	1896	1896	1896	1896	0
20	20231207	192000	8175341	1896	1896	1896	1896	0
21	20231207	191900	8175341	1896	1896	1896	1896	0
22	20231207	191800	8175341	1896	1896	1896	1896	0
23	20231207	191700	8175341	1896	1896	1896	1896	0
24	20231207	191600	8175341	1896	1896	1896	1896	0
25	20231207	191500	8175341	1896	1896	1896	1896	0
26	20231207	191400	8175341	1896	1896	1896	1896	0
27	20231207	191300	8175341	1896	1896	1896	1896	0
28	20231207	191200	8175341	1896	1896	1896	1896	0
29	20231207	191100	8175341	1896	1896	1896	1896	0
30	20231207	191000	8175341	1896	1896	1896	1896	0
31	20231207	190900	8175341	1896	1896	1896	1896	0
32	20231207	190800	8175341	1896	1896	1896	1896	47
33	20231207	190700	8175341	1896	1896	1896	1896	0
34	20231207	190600	8175341	1896	1896	1896	1896	0
35	20231207	190500	8175341	1896	1896	1896	1896	0
36	20231207	190400	8175341	1896	1896	1896	1896	0
37	20231207	190300	8175341	1896	1896	1896	1896	0
38	20231207	190200	8175341	1896	1896	1896	1896	0
39	20231207	190100	8175341	1896	1896	1896	1896	0
40	20231207	190000	8175341	1896	1896	1896	1896	0
41	20231207	185900	8175341	1896	1896	1896	1896	0
42	20231207	185800	8175341	1896	1896	1896	1896	0
43	20231207	185700	8175341	1896	1896	1896	1896	0
44	20231207	185600	8175341	1896	1896	1896	1896	0
45	20231207	185500	8175341	1896	1896	1896	1896	0
46	20231207	185400	8175341	1896	1896	1896	1896	0
47	20231207	185300	8175341	1896	1896	1896	1896	0
48	20231207	185200	8175341	1896	1896	1896	1896	0
49	20231207	185100	8175341	1896	1896	1896	1896	0
50	20231207	185000	8175341	1896	1896	1896	1896	0
51	20231207	184900	8175341	1896	1896	1896	1896	0
52	20231207	184800	8175341	1896	1896	1896	1896	0
53	20231207	184700	8175341	1896	1896	1896	1896	0
54	20231207	184600	8175341	1896	1896	1896	1896	0
55	20231207	184500	8175341	1896	1896	1896	1896	0
56	20231207	184400	8175341	1896	1896	1896	1896	0
57	20231207	184300	8175341	1896	1896	1896	1896	0
58	20231207	184200	8175341	1896	1896	1896	1896	0
59	20231207	184100	8175341	1896	1896	1896	1896	0
60	20231207	184000	8175341	1896	1896	1896	1896	0
61	20231207	183900	8175341	1896	1896	1896	1896	0
62	20231207	183800	8175341	1896	1896	1896	1896	47
63	20231207	183700	8175341	1896	1896	1896	1896	0
64	20231207	183600	8175341	1896	1896	1896	1896	0
65	20231207	183500	8175341	1896	1896	1896	1896	0
66	20231207	183400	8175341	1896	1896	1896	1896	0
67	20231207	183300	8175341	1896	1896	1896	1896	0
68	20231207	183200	8175341	1896	1896	1896	1896	0
69	20231207	183100	8175341	1896	1896	1896	1896	0
70	20231207	183000	8175341	1896	1896	1896	1896	0
71	20231207	182900	8175341	1896	1896	1896	1896	0
72	20231207	182800	8175341	1896	1896	1896	1896	0
73	20231207	182700	8175341	1896	1896	1896	1896	0
74	20231207	182600	8175341	1896	1896	1896	1896	0
75	20231207	182500	8175341	1896	1896	1896	1896	0
76	20231207	182400	8175341	1896	1896	1896	1896	0
77	20231207	182300	8175341	1896	1896	1896	1896	0
78	20231207	182200	8175341	1896	1896	1896	1896	0
79	20231207	182100	8175341	1896	1896	1896	1896	0
80	20231207	182000	8175341	1896	1896	1896	1896	0
81	20231207	181900	8175341	1896	1896	1896	1896	0
82	20231207	181800	8175341	1896	1896	1896	1896	0
83	20231207	181700	8175341	1896	1896	1896	1896	0
84	20231207	181600	8175341	1896	1896	1896	1896	0
85	20231207	181500	8175341	1896	1896	1896	1896	0
86	20231207	181400	8175341	1896	1896	1896	1896	0
87	20231207	181300	8175341	1896	1896	1896	1896	0
88	20231207	181200	8175341	1896	1896	1896	1896	0
89	20231207	181100	8175341	1896	1896	1896	1896	0
90	20231207	181000	8175341	1896	1896	1896	1896	0
91	20231207	180900	8175341	1896	1896	1896	1896	0
92	20231207	180800	8175341	1896	1896	1896	1896	47
93	20231207	180700	8175341	1896	1896	1896	1896	0
94	20231207	180600	8175341	1896	1896	1896	1896	0
95	20231207	180500	8175341	1896	1896	1896	1896	0
96	20231207	180400	8175341	1896	1896	1896	1896	0
97	20231207	180300	8175341	1896	1896	1896	1896	0
98	20231207	180200	8175341	1896	1896	1896	1896	0
99	20231207	180100	8175341	1896	1896	1896	1896	0
100	20231207	180000	8175341	1896	1896	1896	1896	0
101	20231207	175900	8175341	1896	1896	1896	1896	0
102	20231207	175800	8175341	1896	1896	1896	1896	0
103	20231207	175700	8175341	1896	1896	1896	1896	0
104	20231207	175600	8175341	1896	1896	1896	1896	0
105	20231207	175500	8175341	1896	1896	1896	1896	0
106	20231207	175400	8175341	1896	1896	1896	1896	0
107	20231207	175300	8175341	1896	1896	1896	1896	0
108	20231207	175200	8175341	1896	1896	1896	1896	0
109	20231207	175100	8175341	1896	1896	1896	1896	0
110	20231207	175000	8175341	1896	1896	1896	1896	0
111	20231207	174900	8175341	1896	1896	1896	1896	0
112	20231207	174800	8175341	1896	1896	1896	1896	0
113	20231207	174700	8175341	1896	1896	1896	1896	0
114	20231207	174600	8175341	1896	1896	1896	1896	0
115	20231207	174500	8175341	1896	1896	1896	1896	0
116	20231207	174400	8175341	1896	1896	1896	1896	0
117	20231207	174300	8175341	1896	1896	1896	1896	0
118	20231207	174200	8175341	1896	1896	1896	1896	0
119	20231207	174100	8175341	1896	1896	1896	1896	0
120	20231207	174000	8175341	1896	1896	1896	1896	0
121	20231207	173900	8175341	1896	1896	1896	1896	0
122	20231207	173800	8175341	1896	1896	1896	1896	47
123	20231207	173700	8175341	1896	1896	1896	1896	0
124	20231207	173600	8175341	1896	1896	1896	1896	0
125	20231207	173500	8175341	1896	1896	1896	1896	0
126	20231207	173400	8175341	1896	1896	1896	1896	0
127	20231207	173300	8175341	1896	1896	1896	1896	0
128	20231207	173200	8175341	1896	1896	1896	1896	0
129	20231207	173100	8175341	1896	1896	1896	1896	0
130	20231207	173000	8175341	1896	1896	1896	1896	0
131	20231207	172900	8175341	1896	1896	1896	1896	0
132	20231207	172800	8175341	1896	1896	1896	1896	0
133	20231207	172700	8175341	1896	1896	1896	1896	0
134	20231207	172600	8175341	1896	1896	1896	1896	0
135	20231207	172500	8175341	1896	1896	1896	1896	0
136	20231207	172400	8175341	1896	1896	1896	1896	0
137	20231207	172300	8175341	1896	1896	1896	1896	0
138	20231207	172200	8175341	1896	1896	1896	1896	0
139	20231207	172100	8175341	1896	1896	1896	1896	0
140	20231207	172000	8175341	1896	1896	1896	1896	0
141	20231207	171900	8175341	1896	1896	1896	1896	0
142	20231207	171800	8175341	1896	1896	1896	1896	0
143	20231207	171700	8175341	1896	1896	1896	1896	0
144	20231207	171600	8175341	1896	1896	1896	1896	0
145	20231207	171500	8175341	1896	1896	1896	1896	0
146	20231207	171400	8175341	1896	1896	1896	1896	0
147	20231207	171300	8175341	1896	1896	1896	1896	0
148	20231207	171200	8175341	1896	1896	1896	1896	0
149	20231207	171100	8175341	1896	1896	1896	1896	0
150	20231207	171000	8175341	1896	1896	1896	1896	0
151	20231207	170900	8175341	1896	1896	1896	1896	0
152	20231207	170800	8175341	1896	1896	1896	1896	47
153	20231207	170700	8175341	1896	1896	1896	1896	0
154	20231207	170600	8175341	1896	1896	1896	1896	0
155	20231207	170500	8175341	1896	1896	1896	1896	0
156	20231207	170400	8175341	1896	1896	1896	1896	0
157	20231207	170300	8175341	1896	1896	1896	1896	0
158	20231207	170200	8175341	1896	1896	1896	1896	0
159	20231207	170100	8175341	1896	1896	1896	1896	0
160	20231207	170000	8175341	1896	1896	1896	1896	0
161	20231207	165900	8175341	1896	1896	1896	1896	0
162	20231207	165800	8175341	1896	1896	1896	1896	0
163	20231207	165700	8175341	1896	1896	1896	1896	0
164	20231207	165600	8175341	1896	1896	1896	1896	0
165	20231207	165500	8175341	1896	1896	1896	1896	0
166	20231207	165400	8175341	1896	1896	1896	1896	0
167	20231207	165300	8175341	1896	1896	1896	1896	0
168	20231207	165200	8175341	1896	1896	1896	1896	0
169	20231207	165100	8175341	1896	1896	1896	1896	0
170	20231207	165000	8175341	1896	1896	1896	1896	0
171	20231207	164900	8175341	1896	1896	1896	1896	0
172	20231207	164800	8175341	1896	1896	1896	1896	0
173	20231207	164700	8175341	1896	1896	1896	1896	0
174	20231207	164600	8175341	1896	1896	1896	1896	0
175	20231207	164500	8175341	1896	1896	1896	1896	0
176	20231207	164400	8175341	1896	1896	1896	1896	0
177	20231207	164300	8175341	1896	1896	1896	1896	0
178	20231207	164200	8175341	1896	1896	1896	1896	0
179	20231207	164100	8175341	1896	1896	1896	1896	0
180	20231207	164000	8175341	1896	1896	1896	1896	0
181	20231207	163900	8175341	1896	1896	1896	1896	0
182	20231207	163800	8175341	1896	1896	1896	1896	47
183	20231207	163700	8175341	1896	1896	1896	1896	0
184	20231207	163600	8175341	1896	1896	1896	1896	0
185	20231207	163500	8175341	1896	1896	1896	1896	0
186	20231207	163400	8175341	1896	1896	1896	1896	0
187	20231207	163300	8175341	1896	1896	1896	1896	0
188	20231207	163200	8175341	1896	1896	1896	1896	0
189	20231207	163100	8175341	1896	1896	1896	1896	0
190	20231207	163000	8175341	1896	1896	1896	1896	0
191	20231207	162900	8175341	1896	1896	1896	1896	0
192	20231207	162800	8175341	1896	1896	1896	1896	0
193	20231207	162700	8175341	1896	1896	1896	1896	0
194	20231207	162600	8175341	1896	1896	1896	1896	0
195	20231207	162500	8175341	1896	1896	1896	1896	0
196	20231207	162400	8175341	1896	1896	1896	1896	0
197	20231207	162300	8175341	1896	1896	1896	1896	0
198	20231207	162200	8175341	1896	1896	1896	1896	0
199	20231207	162100	8175341	1896	1896	1896	1896	0
200	20231207	162000	8175341	1896	1896	1896	1896	0
201	20231207	161900	8175341	1896	1896	1896	1896	0
202	20231207	161800	8175341	1896	1896	1896	1896	0
203	20231207	161700	8175341	1896	1896	1896	1896	0
204	20231207	161600	8175341	1896	1896	1896	1896	0
205	20231207	161500	8175341	1896	1896	1896	1896	0
206	20231207	161400	8175341	1896	1896	1896	1896	0
207	20231207	161300	8175341	1896	1896	1896	1896	0
208	20231207	161200	8175341	1896	1896	1896	1896	0
209	20231207	161100	8175341	1896	1896	1896	1896	0
210	20231207	161000	8175341	1896	1896	1896	1896	0
211	20231207	160900	8175341	1896	1896	1896	1896	0
212	20231207	160800	8175341	1896	1896	1896	1896	47
213	20231207	160700	8175341	1896	1896	1896	1896	0
214	20231207	160600	8175341	1896	1896	1896	1896	0
215	20231207	160500	8175341	1896	1896	1896	1896	0
216	20231207	160400	8175341	1896	1896	1896	1896	0
217	20231207	160300	8175341	1896	1896	1896	1896	0
218	20231207	160200	8175341	1896	1896	1896	1896	0
219	20231207	160100	8175341	1896	1896	1896	1896	0
220	20231207	160000	8175341	1896	1896	1896	1896	0
221	20231207	155900	8175341	1896	1896	1896	1896	0
222	20231207	155800	8175341	1896	1896	1896	1896	0
223	20231207	155700	8175341	1896	1896	1896	1896	0
224	20231207	155600	8175341	1896	1896	1896	1896	0
225	20231207	155500	8175341	1896	1896	1896	1896	0
226	20231207	155400	8175341	1896	1896	1896	1896	0
227	20231207	155300	8175341	1896	1896	1896	1896	0
228	20231207	155200	8175341	1896	1896	1896	1896	0
229	20231207	155100	8175341	1896	1896	1896	1896	0
230	20231207	155000	8175341	1896	1896	1896	1896	0
231	20231207	154900	8175341	1896	1896	1896	1896	0
232	20231207	154800	8175341	1896	1896	1896	1896	0
233	20231207	154700	8175341	1896	1896	1896	1896	0
234	20231207	154600	8175341	1896	1896	1896	1896	0
235	20231207	154500	8175341	1896	1896	1896	1896	0
236	20231207	154400	8175341	1896	1896	1896	1896	0
237	20231207	154300	8175341	1896	1896	1896	1896	0
238	20231207	154200	8175341	1896	1896	1896	1896	0
239	20231207	154100	8175341	1896	1896	1896	1896	0
240	20231207	154000	8175341	1896	1896	1896	1896	0
241	20231207	153900	8175341	1896	1896	1896	1896	0
242	20231207	153800	8175341	1896	1896	1896	1896	47
243	20231207	153700	8175341	1896	1896	1896	1896	0
244	20231207	153600	8175341	1896	1896	1896	1896	0
245	20231207	153500	8175341	1896	1896	1896	1896	0
246	20231207	153400	8175341	1896	1896	1896	1896	0
247	20231207	153300	8175341	1896	1896	1896	1896	0
248	20231207	153200	8175341	1896	1896	1896	1896	0
249	20231207	153100	8175341	1896	1896	1896	1896	0
250	20231207	153000	8175341	1896	1896	1896	1896	47
251	20231207	152900	8086229	1894	1894	1894	1894	0
252	20231207	152800	8086229	1894	1894	1894	1894	0
253	20231207	152700	8086229	1894	1894	1894	1894	0
254	20231207	152600	8086229	1894	1894	1894	1894	0
255	20231207	152500	8086229	1894	1894	1894	1894	0
256	20231207	152400	8086229	1894	1894	1894	1894	0
257	20231207	152300	8086229	1894	1894	1894	1894	0
258	20231207	152200	8086229	1894	1894	1894	1894	0
259	20231207	152100	8086229	1894	1894	1894	1894	0
260	20231207	152000	8086229	1894	1894	1894	1894	0
261	20231207	151900	8086229	1894	1890	1894	1890	23
262	20231207	151800	8042727	1890	1890	1890	1890	0
263	20231207	151700	8042727	1890	1890	1890	1890	0
264	20231207	151600	8042727	1890	1890	1890	1890	0
265	20231207	151500	8042727	1890	1890	1890	1890	0
266	20231207	151400	8042727	1890	1890	1890	1890	0
267	20231207	151300	8042727	1890	1890	1890	1890	0
268	20231207	151200	8042727	1890	1890	1890	1890	0
269	20231207	151100	8042727	1890	1890	1890	1890	0
270	20231207	151000	8042727	1890	1890	1890	1890	0
271	20231207	150900	8042727	1890	1890	1890	1890	0
272	20231207	150800	8042727	1890	1890	1890	1890	0
273	20231207	150700	8042727	1890	1890	1890	1890	0
274	20231207	150600	8042727	1890	1890	1890	1890	0
275	20231207	150500	8042727	1890	1890	1890	1890	0
276	20231207	150400	8042727	1890	1890	1890	1890	0
277	20231207	150300	8042727	1890	1890	1890	1890	0
278	20231207	150200	8042727	1890	1890	1890	1890	0
279	20231207	150100	8042727	1890	1890	1890	1890	0
280	20231207	150000	8042727	1890	1890	1890	1890	0
281	20231207	145900	8042727	1890	1890	1890	1890	0
282	20231207	145800	8042727	1890	1890	1890	1890	0
283	20231207	145700	8042727	1890	1890	1890	1890	0
284	20231207	145600	8042727	1890	1890	1890	1890	0
285	20231207	145500	8042727	1890	1890	1890	1890	0
286	20231207	145400	8042727	1890	1890	1890	1890	0
287	20231207	145300	8042727	1890	1890	1890	1890	0
288	20231207	145200	8042727	1890	1890	1890	1890	0
289	20231207	145100	8042727	1890	1890	1890	1890	0
290	20231207	145000	8042727	1890	1890	1890	1890	0
291	20231207	144900	8042727	1890	1890	1890	1890	0
292	20231207	144800	8042727	1890	1890	1890	1890	0
293	20231207	144700	8042727	1890	1890	1890	1890	0
294	20231207	144600	8042727	1890	1890	1890	1890	0
295	20231207	144500	8042727	1890	1890	1890	1890	0
296	20231207	144400	8042727	1890	1890	1890	1890	0
297	20231207	144300	8042727	1890	1890	1890	1890	0
298	20231207	144200	8042727	1890	1890	1890	1890	0
299	20231207	144100	8042727	1890	1890	1890	1890	0
300	20231207	144000	8042727	1890	1890	1890	1890	0
301	20231207	143900	8042727	1890	1890	1890	1890	0
302	20231207	143800	8042727	1890	1890	1890	1890	0
303	20231207	143700	8042727	1890	1890	1890	1890	0
304	20231207	143600	8042727	1890	1890	1890	1890	0
305	20231207	143500	8042727	1890	1890	1890	1890	0
306	20231207	143400	8042727	1890	1890	1890	1890	0
307	20231207	143300	8042727	1890	1890	1890	1890	0
308	20231207	143200	8042727	1890	1890	1890	1890	0
309	20231207	143100	8042727	1890	1890	1890	1890	0
310	20231207	143000	8042727	1890	1890	1890	1890	0
311	20231207	142900	8042727	1890	1890	1890	1890	0
312	20231207	142800	8042727	1890	1890	1890	1890	0
313	20231207	142700	8042727	1890	1890	1890	1890	0
314	20231207	142600	8042727	1890	1890	1890	1890	0
315	20231207	142500	8042727	1890	1890	1890	1890	0
316	20231207	142400	8042727	1890	1890	1890	1890	0
317	20231207	142300	8042727	1890	1890	1890	1890	0
318	20231207	142200	8042727	1890	1890	1890	1890	0
319	20231207	142100	8042727	1890	1890	1890	1890	0
320	20231207	142000	8042727	1890	1890	1890	1890	0
321	20231207	141900	8042727	1890	1890	1890	1890	0
322	20231207	141800	8042727	1890	1890	1890	1890	0
323	20231207	141700	8042727	1890	1891	1891	1883	659
324	20231207	141600	6799191	1910	1910	1910	1910	0
325	20231207	141500	6799191	1910	1910	1910	1910	0
326	20231207	141400	6799191	1910	1910	1910	1910	0
327	20231207	141300	6799191	1910	1881	1911	1831	116
328	20231207	141200	6580143	1910	1910	1910	1910	0
329	20231207	141100	6580143	1910	1910	1910	1910	0
330	20231207	141000	6580143	1910	1910	1910	1910	0
331	20231207	140900	6580143	1910	1910	1910	1910	0
332	20231207	140800	6580143	1910	1910	1910	1910	0
333	20231207	140700	6580143	1910	1910	1910	1910	7
334	20231207	140600	6566773	1911	1911	1911	1911	0
335	20231207	140500	6566773	1911	1911	1911	1911	0
336	20231207	140400	6566773	1911	1911	1911	1911	0
337	20231207	140300	6566773	1911	1911	1911	1911	0
338	20231207	140200	6566773	1911	1911	1911	1911	0
339	20231207	140100	6566773	1911	1911	1911	1911	0
340	20231207	140000	6566773	1911	1911	1911	1911	0
341	20231207	135900	6566773	1911	1911	1911	1911	0
342	20231207	135800	6566773	1911	1911	1911	1911	0
343	20231207	135700	6566773	1911	1911	1911	1911	0
344	20231207	135600	6566773	1911	1911	1911	1911	0
345	20231207	135500	6566773	1911	1911	1911	1911	0
346	20231207	135400	6566773	1911	1911	1911	1911	0
347	20231207	135300	6566773	1911	1911	1911	1911	0
348	20231207	135200	6566773	1911	1911	1911	1911	0
349	20231207	135100	6566773	1911	1911	1911	1911	0
350	20231207	135000	6566773	1911	1911	1911	1911	0
351	20231207	134900	6566773	1911	1911	1911	1911	0
352	20231207	134800	6566773	1911	1890	1911	1890	200
353	20231207	134700	6185220	1890	1890	1890	1890	0
354	20231207	134600	6185220	1890	1890	1890	1890	0
355	20231207	134500	6185220	1890	1890	1890	1890	0
356	20231207	134400	6185220	1890	1890	1890	1890	0
357	20231207	134300	6185220	1890	1890	1890	1890	1
358	20231207	134200	6183330	1879	1879	1879	1879	0
359	20231207	134100	6183330	1879	1879	1879	1879	0
360	20231207	134000	6183330	1879	1879	1879	1879	0
361	20231207	133900	6183330	1879	1879	1879	1879	0
362	20231207	133800	6183330	1879	1879	1879	1879	1
363	20231207	133700	6181451	1854	1854	1854	1854	0
364	20231207	133600	6181451	1854	1854	1854	1854	0
365	20231207	133500	6181451	1854	1878	1878	1854	1050
366	20231207	133400	4211023	1895	1895	1895	1895	0
367	20231207	133300	4211023	1895	1895	1895	1895	0
368	20231207	133200	4211023	1895	1895	1895	1895	0
369	20231207	133100	4211023	1895	1895	1895	1895	0
370	20231207	133000	4211023	1895	1895	1895	1895	0
371	20231207	132900	4211023	1895	1895	1895	1895	0
372	20231207	132800	4211023	1895	1895	1895	1895	0
373	20231207	132700	4211023	1895	1895	1895	1895	0
374	20231207	132600	4211023	1895	1895	1895	1895	0
375	20231207	132500	4211023	1895	1895	1895	1895	0
376	20231207	132400	4211023	1895	1895	1895	1895	0
377	20231207	132300	4211023	1895	1895	1895	1895	0
378	20231207	132200	4211023	1895	1895	1895	1895	0
379	20231207	132100	4211023	1895	1895	1895	1895	0
380	20231207	132000	4211023	1895	1895	1895	1895	0
381	20231207	131900	4211023	1895	1895	1895	1895	0
382	20231207	131800	4211023	1895	1895	1895	1895	0
383	20231207	131700	4211023	1895	1895	1895	1895	0
384	20231207	131600	4211023	1895	1895	1895	1895	0
385	20231207	131500	4211023	1895	1895	1895	1895	0
386	20231207	131400	4211023	1895	1895	1895	1895	0
387	20231207	131300	4211023	1895	1895	1895	1895	0
388	20231207	131200	4211023	1895	1895	1895	1895	0
389	20231207	131100	4211023	1895	1895	1895	1895	0
390	20231207	131000	4211023	1895	1895	1895	1895	0
391	20231207	130900	4211023	1895	1895	1895	1895	0
392	20231207	130800	4211023	1895	1895	1895	1895	0
393	20231207	130700	4211023	1895	1895	1895	1895	0
394	20231207	130600	4211023	1895	1895	1895	1895	0
395	20231207	130500	4211023	1895	1895	1895	1895	0
396	20231207	130400	4211023	1895	1895	1895	1895	0
397	20231207	130300	4211023	1895	1895	1895	1895	0
398	20231207	130200	4211023	1895	1895	1895	1895	0
399	20231207	130100	4211023	1895	1895	1895	1895	0
400	20231207	130000	4211023	1895	1895	1895	1895	0
401	20231207	125900	4211023	1895	1895	1895	1895	0
402	20231207	125800	4211023	1895	1895	1895	1895	0
403	20231207	125700	4211023	1895	1895	1895	1895	0
404	20231207	125600	4211023	1895	1895	1895	1895	0
405	20231207	125500	4211023	1895	1895	1895	1895	0
406	20231207	125400	4211023	1895	1895	1895	1895	0
407	20231207	125300	4211023	1895	1895	1895	1895	0
408	20231207	125200	4211023	1895	1895	1895	1895	0
409	20231207	125100	4211023	1895	1895	1895	1895	0
410	20231207	125000	4211023	1895	1895	1895	1895	0
411	20231207	124900	4211023	1895	1895	1895	1895	0
412	20231207	124800	4211023	1895	1895	1895	1895	0
413	20231207	124700	4211023	1895	1895	1895	1895	0
414	20231207	124600	4211023	1895	1895	1895	1895	0
415	20231207	124500	4211023	1895	1895	1895	1895	0
416	20231207	124400	4211023	1895	1895	1895	1895	0
417	20231207	124300	4211023	1895	1895	1895	1895	0
418	20231207	124200	4211023	1895	1895	1895	1895	0
419	20231207	124100	4211023	1895	1895	1895	1895	0
420	20231207	124000	4211023	1895	1895	1895	1895	0
421	20231207	123900	4211023	1895	1895	1895	1895	0
422	20231207	123800	4211023	1895	1895	1895	1895	0
423	20231207	123700	4211023	1895	1895	1895	1895	0
424	20231207	123600	4211023	1895	1895	1895	1895	0
425	20231207	123500	4211023	1895	1895	1895	1895	0
426	20231207	123400	4211023	1895	1895	1895	1895	0
427	20231207	123300	4211023	1895	1895	1895	1895	0
428	20231207	123200	4211023	1895	1895	1895	1895	0
429	20231207	123100	4211023	1895	1895	1895	1895	0
430	20231207	123000	4211023	1895	1895	1895	1895	0
431	20231207	122900	4211023	1895	1895	1895	1895	0
432	20231207	122800	4211023	1895	1895	1895	1895	0
433	20231207	122700	4211023	1895	1895	1895	1895	0
434	20231207	122600	4211023	1895	1895	1895	1895	0
435	20231207	122500	4211023	1895	1895	1895	1895	0
436	20231207	122400	4211023	1895	1895	1895	1895	0
437	20231207	122300	4211023	1895	1895	1895	1895	0
438	20231207	122200	4211023	1895	1895	1895	1895	0
439	20231207	122100	4211023	1895	1895	1895	1895	0
440	20231207	122000	4211023	1895	1895	1895	1895	0
441	20231207	121900	4211023	1895	1895	1895	1895	0
442	20231207	121800	4211023	1895	1895	1895	1895	0
443	20231207	121700	4211023	1895	1895	1895	1895	0
444	20231207	121600	4211023	1895	1895	1895	1895	0
445	20231207	121500	4211023	1895	1895	1895	1895	0
446	20231207	121400	4211023	1895	1895	1895	1895	0
447	20231207	121300	4211023	1895	1895	1895	1895	0
448	20231207	121200	4211023	1895	1895	1895	1895	0
449	20231207	121100	4211023	1895	1895	1895	1895	0
450	20231207	121000	4211023	1895	1895	1895	1895	0
451	20231207	120900	4211023	1895	1895	1895	1895	0
452	20231207	120800	4211023	1895	1895	1895	1895	0
453	20231207	120700	4211023	1895	1895	1895	1895	0
454	20231207	120600	4211023	1895	1895	1895	1895	0
455	20231207	120500	4211023	1895	1895	1895	1895	0
456	20231207	120400	4211023	1895	1895	1895	1895	0
457	20231207	120300	4211023	1895	1895	1895	1895	0
458	20231207	120200	4211023	1895	1895	1895	1895	0
459	20231207	120100	4211023	1895	1895	1895	1895	0
460	20231207	120000	4211023	1895	1895	1895	1895	0
461	20231207	115900	4211023	1895	1895	1895	1895	0
462	20231207	115800	4211023	1895	1895	1895	1895	0
463	20231207	115700	4211023	1895	1895	1895	1895	0
464	20231207	115600	4211023	1895	1895	1895	1895	0
465	20231207	115500	4211023	1895	1895	1895	1895	0
466	20231207	115400	4211023	1895	1895	1895	1895	0
467	20231207	115300	4211023	1895	1895	1895	1895	0
468	20231207	115200	4211023	1895	1894	1895	1876	1710
469	20231207	115100	995409	1893	1893	1893	1893	0
470	20231207	115000	995409	1893	1893	1893	1893	0
471	20231207	114900	995409	1893	1893	1893	1893	0
472	20231207	114800	995409	1893	1893	1893	1893	0
473	20231207	114700	995409	1893	1893	1893	1893	0
474	20231207	114600	995409	1893	1893	1893	1893	0
475	20231207	114500	995409	1893	1893	1893	1893	0
476	20231207	114400	995409	1893	1895	1895	1893	200
477	20231207	114300	616583	1913	1913	1913	1913	0
478	20231207	114200	616583	1913	1913	1913	1913	0
479	20231207	114100	616583	1913	1913	1913	1913	0
480	20231207	114000	616583	1913	1913	1913	1913	0
481	20231207	113900	616583	1913	1913	1913	1913	0
482	20231207	113800	616583	1913	1913	1913	1913	0
483	20231207	113700	616583	1913	1913	1913	1913	0
484	20231207	113600	616583	1913	1913	1913	1913	0
485	20231207	113500	616583	1913	1913	1913	1913	0
486	20231207	113400	616583	1913	1913	1913	1913	0
487	20231207	113300	616583	1913	1913	1913	1913	0
488	20231207	113200	616583	1913	1913	1913	1913	0
489	20231207	113100	616583	1913	1913	1913	1913	0
490	20231207	113000	616583	1913	1913	1913	1913	0
491	20231207	112900	616583	1913	1913	1913	1913	0
492	20231207	112800	616583	1913	1913	1913	1913	0
493	20231207	112700	616583	1913	1913	1913	1913	0
494	20231207	112600	616583	1913	1913	1913	1913	0
495	20231207	112500	616583	1913	1913	1913	1913	0
496	20231207	112400	616583	1913	1913	1913	1913	0
497	20231207	112300	616583	1913	1913	1913	1913	0
498	20231207	112200	616583	1913	1913	1913	1913	0
499	20231207	112100	616583	1913	1913	1913	1913	0
500	20231207	112000	616583	1913	1913	1913	1913	0
501	20231207	111900	616583	1913	1913	1913	1913	0
502	20231207	111800	616583	1913	1913	1913	1913	0
503	20231207	111700	616583	1913	1913	1913	1913	0
504	20231207	111600	616583	1913	1913	1913	1913	0
505	20231207	111500	616583	1913	1913	1913	1913	0
506	20231207	111400	616583	1913	1913	1913	1913	0
507	20231207	111300	616583	1913	1913	1913	1913	0
508	20231207	111200	616583	1913	1913	1913	1913	0
509	20231207	111100	616583	1913	1913	1913	1913	0
510	20231207	111000	616583	1913	1913	1913	1913	0
511	20231207	110900	616583	1913	1913	1913	1913	0
512	20231207	110800	616583	1913	1913	1913	1913	0
513	20231207	110700	616583	1913	1913	1913	1913	0
514	20231207	110600	616583	1913	1913	1913	1913	0
515	20231207	110500	616583	1913	1913	1913	1913	0
516	20231207	110400	616583	1913	1913	1913	1913	0
517	20231207	110300	616583	1913	1913	1913	1913	0
518	20231207	110200	616583	1913	1913	1913	1913	0
519	20231207	110100	616583	1913	1913	1913	1913	0
520	20231207	110000	616583	1913	1913	1913	1913	0
521	20231207	105900	616583	1913	1913	1913	1913	0
522	20231207	105800	616583	1913	1913	1913	1913	0
523	20231207	105700	616583	1913	1913	1913	1913	0
524	20231207	105600	616583	1913	1913	1913	1913	0
525	20231207	105500	616583	1913	1913	1913	1913	0
526	20231207	105400	616583	1913	1913	1913	1913	0
527	20231207	105300	616583	1913	1913	1913	1913	0
528	20231207	105200	616583	1913	1913	1913	1913	0
529	20231207	105100	616583	1913	1913	1913	1913	0
530	20231207	105000	616583	1913	1913	1913	1913	0
531	20231207	104900	616583	1913	1913	1913	1913	0
532	20231207	104800	616583	1913	1913	1913	1913	0
533	20231207	104700	616583	1913	1913	1913	1913	0
534	20231207	104600	616583	1913	1913	1913	1913	0
535	20231207	104500	616583	1913	1913	1913	1913	0
536	20231207	104400	616583	1913	1913	1913	1913	0
537	20231207	104300	616583	1913	1913	1913	1913	0
538	20231207	104200	616583	1913	1913	1913	1913	0
539	20231207	104100	616583	1913	1913	1913	1913	0
540	20231207	104000	616583	1913	1913	1913	1913	0
541	20231207	103900	616583	1913	1913	1913	1913	0
542	20231207	103800	616583	1913	1913	1913	1913	0
543	20231207	103700	616583	1913	1913	1913	1913	0
544	20231207	103600	616583	1913	1913	1913	1913	0
545	20231207	103500	616583	1913	1913	1913	1913	0
546	20231207	103400	616583	1913	1913	1913	1913	0
547	20231207	103300	616583	1913	1913	1913	1913	0
548	20231207	103200	616583	1913	1913	1913	1913	0
549	20231207	103100	616583	1913	1913	1913	1913	0
550	20231207	103000	616583	1913	1913	1913	1913	0
551	20231207	102900	616583	1913	1913	1913	1913	0
552	20231207	102800	616583	1913	1913	1913	1913	0
553	20231207	102700	616583	1913	1913	1913	1913	0
554	20231207	102600	616583	1913	1913	1913	1913	0
555	20231207	102500	616583	1913	1913	1913	1913	0
556	20231207	102400	616583	1913	1913	1913	1913	0
557	20231207	102300	616583	1913	1913	1913	1913	0
558	20231207	102200	616583	1913	1913	1913	1913	0
559	20231207	102100	616583	1913	1913	1913	1913	0
560	20231207	102000	616583	1913	1913	1913	1913	0
561	20231207	101900	616583	1913	1913	1913	1913	0
562	20231207	101800	616583	1913	1913	1913	1913	0
563	20231207	101700	616583	1913	1913	1913	1913	0
564	20231207	101600	616583	1913	1913	1913	1913	0
565	20231207	101500	616583	1913	1913	1913	1913	0
566	20231207	101400	616583	1913	1913	1913	1913	0
567	20231207	101300	616583	1913	1913	1913	1913	0
568	20231207	101200	616583	1913	1913	1913	1913	0
569	20231207	101100	616583	1913	1913	1913	1913	0
570	20231207	101000	616583	1913	1913	1913	1913	0
571	20231207	100900	616583	1913	1913	1913	1913	0
572	20231207	100800	616583	1913	1913	1913	1913	0
573	20231207	100700	616583	1913	1913	1913	1913	0
574	20231207	100600	616583	1913	1913	1913	1913	0
575	20231207	100500	616583	1913	1913	1913	1913	0
576	20231207	100400	616583	1913	1913	1913	1913	0
577	20231207	100300	616583	1913	1913	1913	1913	0
578	20231207	100200	616583	1913	1913	1913	1913	0
579	20231207	100100	616583	1913	1913	1913	1913	0
580	20231207	100000	616583	1913	1913	1913	1913	0
581	20231207	095900	616583	1913	1913	1913	1913	0
582	20231207	095800	616583	1913	1913	1913	1913	0
583	20231207	095700	616583	1913	1913	1913	1913	0
584	20231207	095600	616583	1913	1913	1913	1913	0
585	20231207	095500	616583	1913	1913	1913	1913	0
586	20231207	095400	616583	1913	1913	1913	1913	0
587	20231207	095300	616583	1913	1913	1913	1913	0
588	20231207	095200	616583	1913	1913	1913	1913	0
589	20231207	095100	616583	1913	1913	1913	1913	0
590	20231207	095000	616583	1913	1913	1913	1913	0
591	20231207	094900	616583	1913	1913	1913	1913	0
592	20231207	094800	616583	1913	1913	1913	1913	0
593	20231207	094700	616583	1913	1913	1913	1913	0
594	20231207	094600	616583	1913	1913	1913	1913	0
595	20231207	094500	616583	1913	1913	1913	1913	0
596	20231207	094400	616583	1913	1913	1913	1913	0
597	20231207	094300	616583	1913	1913	1913	1913	0
598	20231207	094200	616583	1913	1913	1913	1913	0
599	20231207	094100	616583	1913	1913	1913	1913	0
600	20231207	094000	616583	1913	1913	1913	1913	0
601	20231207	093900	616583	1913	1913	1913	1913	0
602	20231207	093800	616583	1913	1913	1913	1913	0
603	20231207	093700	616583	1913	1913	1913	1913	10
604	20231207	093600	597453	1914	1914	1914	1914	0
605	20231207	093500	597453	1914	1914	1914	1914	0
606	20231207	093400	597453	1914	1914	1914	1914	0
607	20231207	093300	597453	1914	1914	1914	1914	0
608	20231207	093200	597453	1914	1914	1914	1914	0
609	20231207	093100	597453	1914	1914	1914	1914	0
610	20231207	093000	597453	1914	1914	1914	1914	0
611	20231207	092900	597453	1914	1914	1914	1914	0
612	20231207	092800	597453	1914	1914	1914	1914	0
613	20231207	092700	597453	1914	1914	1914	1914	0
614	20231207	092600	597453	1914	1914	1914	1914	0
615	20231207	092500	597453	1914	1914	1914	1914	0
616	20231207	092400	597453	1914	1914	1914	1914	0
617	20231207	092300	597453	1914	1914	1914	1914	0
618	20231207	092200	597453	1914	1914	1914	1914	0
619	20231207	092100	597453	1914	1914	1914	1914	0
620	20231207	092000	597453	1914	1914	1914	1914	0
621	20231207	091900	597453	1914	1914	1914	1914	0
622	20231207	091800	597453	1914	1914	1914	1914	0
623	20231207	091700	597453	1914	1914	1914	1914	11
624	20231207	091600	576399	1915	1915	1915	1915	0
625	20231207	091500	576399	1915	1915	1915	1915	0
626	20231207	091400	576399	1915	1915	1915	1915	0
627	20231207	091300	576399	1915	1915	1915	1915	0
628	20231207	091200	576399	1915	1915	1915	1915	0
629	20231207	091100	576399	1915	1915	1915	1915	0
630	20231207	091000	576399	1915	1915	1915	1915	0
631	20231207	090900	576399	1915	1914	1915	1914	300
632	20231207	090800	1919	1919	1919	1919	1919	0
633	20231207	090700	1919	1919	1919	1919	1919	0
634	20231207	090600	1919	1919	1919	1919	1919	0
635	20231207	090500	1919	1919	1919	1919	1919	0
636	20231207	090400	1919	1919	1919	1919	1919	0
637	20231207	090300	1919	1919	1919	1919	1919	0
638	20231207	090200	1919	1919	1919	1919	1919	0
639	20231207	090100	1919	1919	1919	1919	1919	1
640	20231207	090000	0	1892	1892	1892	1892	0