KissMeData/390110/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211800	1162939	1939	1935	1939	1935	601
3	20231207	211700	1162939	1939	1939	1939	1939	0
4	20231207	211600	1162939	1939	1939	1939	1939	0
5	20231207	211500	1162939	1939	1939	1939	1939	0
6	20231207	211400	1162939	1939	1939	1939	1939	0
7	20231207	211300	1162939	1939	1939	1939	1939	0
8	20231207	211200	1162939	1939	1939	1939	1939	0
9	20231207	211100	1162939	1939	1939	1939	1939	0
10	20231207	211000	1162939	1939	1939	1939	1939	0
11	20231207	210900	1162939	1939	1939	1939	1939	0
12	20231207	210800	1162939	1939	1939	1939	1939	0
13	20231207	210700	1162939	1939	1939	1939	1939	0
14	20231207	210600	1162939	1939	1939	1939	1939	0
15	20231207	210500	1162939	1939	1939	1939	1939	0
16	20231207	210400	1162939	1939	1939	1939	1939	0
17	20231207	210300	1162939	1939	1939	1939	1939	0
18	20231207	210200	1162939	1939	1939	1939	1939	0
19	20231207	210100	1162939	1939	1939	1939	1939	0
20	20231207	210000	1162939	1939	1939	1939	1939	0
21	20231207	205900	1162939	1939	1939	1939	1939	0
22	20231207	205800	1162939	1939	1939	1939	1939	0
23	20231207	205700	1162939	1939	1939	1939	1939	0
24	20231207	205600	1162939	1939	1939	1939	1939	0
25	20231207	205500	1162939	1939	1939	1939	1939	0
26	20231207	205400	1162939	1939	1939	1939	1939	0
27	20231207	205300	1162939	1939	1939	1939	1939	0
28	20231207	205200	1162939	1939	1939	1939	1939	0
29	20231207	205100	1162939	1939	1939	1939	1939	0
30	20231207	205000	1162939	1939	1939	1939	1939	0
31	20231207	204900	1162939	1939	1939	1939	1939	0
32	20231207	204800	1162939	1939	1935	1939	1935	601
33	20231207	204700	1162939	1939	1939	1939	1939	0
34	20231207	204600	1162939	1939	1939	1939	1939	0
35	20231207	204500	1162939	1939	1939	1939	1939	0
36	20231207	204400	1162939	1939	1939	1939	1939	0
37	20231207	204300	1162939	1939	1939	1939	1939	0
38	20231207	204200	1162939	1939	1939	1939	1939	0
39	20231207	204100	1162939	1939	1939	1939	1939	0
40	20231207	204000	1162939	1939	1939	1939	1939	0
41	20231207	203900	1162939	1939	1939	1939	1939	0
42	20231207	203800	1162939	1939	1939	1939	1939	0
43	20231207	203700	1162939	1939	1939	1939	1939	0
44	20231207	203600	1162939	1939	1939	1939	1939	0
45	20231207	203500	1162939	1939	1939	1939	1939	0
46	20231207	203400	1162939	1939	1939	1939	1939	0
47	20231207	203300	1162939	1939	1939	1939	1939	0
48	20231207	203200	1162939	1939	1939	1939	1939	0
49	20231207	203100	1162939	1939	1939	1939	1939	0
50	20231207	203000	1162939	1939	1939	1939	1939	0
51	20231207	202900	1162939	1939	1939	1939	1939	0
52	20231207	202800	1162939	1939	1939	1939	1939	0
53	20231207	202700	1162939	1939	1939	1939	1939	0
54	20231207	202600	1162939	1939	1939	1939	1939	0
55	20231207	202500	1162939	1939	1939	1939	1939	0
56	20231207	202400	1162939	1939	1939	1939	1939	0
57	20231207	202300	1162939	1939	1939	1939	1939	0
58	20231207	202200	1162939	1939	1939	1939	1939	0
59	20231207	202100	1162939	1939	1939	1939	1939	0
60	20231207	202000	1162939	1939	1939	1939	1939	0
61	20231207	201900	1162939	1939	1939	1939	1939	0
62	20231207	201800	1162939	1939	1935	1939	1935	601
63	20231207	201700	1162939	1939	1939	1939	1939	0
64	20231207	201600	1162939	1939	1939	1939	1939	0
65	20231207	201500	1162939	1939	1939	1939	1939	0
66	20231207	201400	1162939	1939	1939	1939	1939	0
67	20231207	201300	1162939	1939	1939	1939	1939	0
68	20231207	201200	1162939	1939	1939	1939	1939	0
69	20231207	201100	1162939	1939	1939	1939	1939	0
70	20231207	201000	1162939	1939	1939	1939	1939	0
71	20231207	200900	1162939	1939	1939	1939	1939	0
72	20231207	200800	1162939	1939	1939	1939	1939	0
73	20231207	200700	1162939	1939	1939	1939	1939	0
74	20231207	200600	1162939	1939	1939	1939	1939	0
75	20231207	200500	1162939	1939	1939	1939	1939	0
76	20231207	200400	1162939	1939	1939	1939	1939	0
77	20231207	200300	1162939	1939	1939	1939	1939	0
78	20231207	200200	1162939	1939	1939	1939	1939	0
79	20231207	200100	1162939	1939	1939	1939	1939	0
80	20231207	200000	1162939	1939	1939	1939	1939	0
81	20231207	195900	1162939	1939	1939	1939	1939	0
82	20231207	195800	1162939	1939	1939	1939	1939	0
83	20231207	195700	1162939	1939	1939	1939	1939	0
84	20231207	195600	1162939	1939	1939	1939	1939	0
85	20231207	195500	1162939	1939	1939	1939	1939	0
86	20231207	195400	1162939	1939	1939	1939	1939	0
87	20231207	195300	1162939	1939	1939	1939	1939	0
88	20231207	195200	1162939	1939	1939	1939	1939	0
89	20231207	195100	1162939	1939	1939	1939	1939	0
90	20231207	195000	1162939	1939	1939	1939	1939	0
91	20231207	194900	1162939	1939	1939	1939	1939	0
92	20231207	194800	1162939	1939	1935	1939	1935	601
93	20231207	194700	1162939	1939	1939	1939	1939	0
94	20231207	194600	1162939	1939	1939	1939	1939	0
95	20231207	194500	1162939	1939	1939	1939	1939	0
96	20231207	194400	1162939	1939	1939	1939	1939	0
97	20231207	194300	1162939	1939	1939	1939	1939	0
98	20231207	194200	1162939	1939	1939	1939	1939	0
99	20231207	194100	1162939	1939	1939	1939	1939	0
100	20231207	194000	1162939	1939	1939	1939	1939	0
101	20231207	193900	1162939	1939	1939	1939	1939	0
102	20231207	193800	1162939	1939	1939	1939	1939	0
103	20231207	193700	1162939	1939	1939	1939	1939	0
104	20231207	193600	1162939	1939	1939	1939	1939	0
105	20231207	193500	1162939	1939	1939	1939	1939	0
106	20231207	193400	1162939	1939	1939	1939	1939	0
107	20231207	193300	1162939	1939	1939	1939	1939	0
108	20231207	193200	1162939	1939	1939	1939	1939	0
109	20231207	193100	1162939	1939	1939	1939	1939	0
110	20231207	193000	1162939	1939	1939	1939	1939	0
111	20231207	192900	1162939	1939	1939	1939	1939	0
112	20231207	192800	1162939	1939	1939	1939	1939	0
113	20231207	192700	1162939	1939	1939	1939	1939	0
114	20231207	192600	1162939	1939	1939	1939	1939	0
115	20231207	192500	1162939	1939	1939	1939	1939	0
116	20231207	192400	1162939	1939	1939	1939	1939	0
117	20231207	192300	1162939	1939	1939	1939	1939	0
118	20231207	192200	1162939	1939	1939	1939	1939	0
119	20231207	192100	1162939	1939	1939	1939	1939	0
120	20231207	192000	1162939	1939	1939	1939	1939	0
121	20231207	191900	1162939	1939	1939	1939	1939	0
122	20231207	191800	1162939	1939	1935	1939	1935	601
123	20231207	191700	1162939	1939	1939	1939	1939	0
124	20231207	191600	1162939	1939	1939	1939	1939	0
125	20231207	191500	1162939	1939	1939	1939	1939	0
126	20231207	191400	1162939	1939	1939	1939	1939	0
127	20231207	191300	1162939	1939	1939	1939	1939	0
128	20231207	191200	1162939	1939	1939	1939	1939	0
129	20231207	191100	1162939	1939	1939	1939	1939	0
130	20231207	191000	1162939	1939	1939	1939	1939	0
131	20231207	190900	1162939	1939	1939	1939	1939	0
132	20231207	190800	1162939	1939	1939	1939	1939	0
133	20231207	190700	1162939	1939	1939	1939	1939	0
134	20231207	190600	1162939	1939	1939	1939	1939	0
135	20231207	190500	1162939	1939	1939	1939	1939	0
136	20231207	190400	1162939	1939	1939	1939	1939	0
137	20231207	190300	1162939	1939	1939	1939	1939	0
138	20231207	190200	1162939	1939	1939	1939	1939	0
139	20231207	190100	1162939	1939	1939	1939	1939	0
140	20231207	190000	1162939	1939	1939	1939	1939	0
141	20231207	185900	1162939	1939	1939	1939	1939	0
142	20231207	185800	1162939	1939	1939	1939	1939	0
143	20231207	185700	1162939	1939	1939	1939	1939	0
144	20231207	185600	1162939	1939	1939	1939	1939	0
145	20231207	185500	1162939	1939	1939	1939	1939	0
146	20231207	185400	1162939	1939	1939	1939	1939	0
147	20231207	185300	1162939	1939	1939	1939	1939	0
148	20231207	185200	1162939	1939	1939	1939	1939	0
149	20231207	185100	1162939	1939	1939	1939	1939	0
150	20231207	185000	1162939	1939	1939	1939	1939	0
151	20231207	184900	1162939	1939	1939	1939	1939	0
152	20231207	184800	1162939	1939	1935	1939	1935	601
153	20231207	184700	1162939	1939	1939	1939	1939	0
154	20231207	184600	1162939	1939	1939	1939	1939	0
155	20231207	184500	1162939	1939	1939	1939	1939	0
156	20231207	184400	1162939	1939	1939	1939	1939	0
157	20231207	184300	1162939	1939	1939	1939	1939	0
158	20231207	184200	1162939	1939	1939	1939	1939	0
159	20231207	184100	1162939	1939	1939	1939	1939	0
160	20231207	184000	1162939	1939	1939	1939	1939	0
161	20231207	183900	1162939	1939	1939	1939	1939	0
162	20231207	183800	1162939	1939	1939	1939	1939	0
163	20231207	183700	1162939	1939	1939	1939	1939	0
164	20231207	183600	1162939	1939	1939	1939	1939	0
165	20231207	183500	1162939	1939	1939	1939	1939	0
166	20231207	183400	1162939	1939	1939	1939	1939	0
167	20231207	183300	1162939	1939	1939	1939	1939	0
168	20231207	183200	1162939	1939	1939	1939	1939	0
169	20231207	183100	1162939	1939	1939	1939	1939	0
170	20231207	183000	1162939	1939	1939	1939	1939	0
171	20231207	182900	1162939	1939	1939	1939	1939	0
172	20231207	182800	1162939	1939	1939	1939	1939	0
173	20231207	182700	1162939	1939	1939	1939	1939	0
174	20231207	182600	1162939	1939	1939	1939	1939	0
175	20231207	182500	1162939	1939	1939	1939	1939	0
176	20231207	182400	1162939	1939	1939	1939	1939	0
177	20231207	182300	1162939	1939	1939	1939	1939	0
178	20231207	182200	1162939	1939	1939	1939	1939	0
179	20231207	182100	1162939	1939	1939	1939	1939	0
180	20231207	182000	1162939	1939	1939	1939	1939	0
181	20231207	181900	1162939	1939	1939	1939	1939	0
182	20231207	181800	1162939	1939	1935	1939	1935	601
183	20231207	181700	1162939	1939	1939	1939	1939	0
184	20231207	181600	1162939	1939	1939	1939	1939	0
185	20231207	181500	1162939	1939	1939	1939	1939	0
186	20231207	181400	1162939	1939	1939	1939	1939	0
187	20231207	181300	1162939	1939	1939	1939	1939	0
188	20231207	181200	1162939	1939	1939	1939	1939	0
189	20231207	181100	1162939	1939	1939	1939	1939	0
190	20231207	181000	1162939	1939	1939	1939	1939	0
191	20231207	180900	1162939	1939	1939	1939	1939	0
192	20231207	180800	1162939	1939	1939	1939	1939	0
193	20231207	180700	1162939	1939	1939	1939	1939	0
194	20231207	180600	1162939	1939	1939	1939	1939	0
195	20231207	180500	1162939	1939	1939	1939	1939	0
196	20231207	180400	1162939	1939	1939	1939	1939	0
197	20231207	180300	1162939	1939	1939	1939	1939	0
198	20231207	180200	1162939	1939	1939	1939	1939	0
199	20231207	180100	1162939	1939	1939	1939	1939	0
200	20231207	180000	1162939	1939	1939	1939	1939	0
201	20231207	175900	1162939	1939	1939	1939	1939	0
202	20231207	175800	1162939	1939	1939	1939	1939	0
203	20231207	175700	1162939	1939	1939	1939	1939	0
204	20231207	175600	1162939	1939	1939	1939	1939	0
205	20231207	175500	1162939	1939	1939	1939	1939	0
206	20231207	175400	1162939	1939	1939	1939	1939	0
207	20231207	175300	1162939	1939	1939	1939	1939	0
208	20231207	175200	1162939	1939	1939	1939	1939	0
209	20231207	175100	1162939	1939	1939	1939	1939	0
210	20231207	175000	1162939	1939	1939	1939	1939	0
211	20231207	174900	1162939	1939	1939	1939	1939	0
212	20231207	174800	1162939	1939	1935	1939	1935	601
213	20231207	174700	1162939	1939	1939	1939	1939	0
214	20231207	174600	1162939	1939	1939	1939	1939	0
215	20231207	174500	1162939	1939	1939	1939	1939	0
216	20231207	174400	1162939	1939	1939	1939	1939	0
217	20231207	174300	1162939	1939	1939	1939	1939	0
218	20231207	174200	1162939	1939	1939	1939	1939	0
219	20231207	174100	1162939	1939	1939	1939	1939	0
220	20231207	174000	1162939	1939	1939	1939	1939	0
221	20231207	173900	1162939	1939	1939	1939	1939	0
222	20231207	173800	1162939	1939	1939	1939	1939	0
223	20231207	173700	1162939	1939	1939	1939	1939	0
224	20231207	173600	1162939	1939	1939	1939	1939	0
225	20231207	173500	1162939	1939	1939	1939	1939	0
226	20231207	173400	1162939	1939	1939	1939	1939	0
227	20231207	173300	1162939	1939	1939	1939	1939	0
228	20231207	173200	1162939	1939	1939	1939	1939	0
229	20231207	173100	1162939	1939	1939	1939	1939	0
230	20231207	173000	1162939	1939	1939	1939	1939	0
231	20231207	172900	1162939	1939	1939	1939	1939	0
232	20231207	172800	1162939	1939	1939	1939	1939	0
233	20231207	172700	1162939	1939	1939	1939	1939	0
234	20231207	172600	1162939	1939	1939	1939	1939	0
235	20231207	172500	1162939	1939	1939	1939	1939	0
236	20231207	172400	1162939	1939	1939	1939	1939	0
237	20231207	172300	1162939	1939	1939	1939	1939	0
238	20231207	172200	1162939	1939	1939	1939	1939	0
239	20231207	172100	1162939	1939	1939	1939	1939	0
240	20231207	172000	1162939	1939	1939	1939	1939	0
241	20231207	171900	1162939	1939	1939	1939	1939	0
242	20231207	171800	1162939	1939	1935	1939	1935	601
243	20231207	171700	1162939	1939	1939	1939	1939	0
244	20231207	171600	1162939	1939	1939	1939	1939	0
245	20231207	171500	1162939	1939	1939	1939	1939	0
246	20231207	171400	1162939	1939	1939	1939	1939	0
247	20231207	171300	1162939	1939	1939	1939	1939	0
248	20231207	171200	1162939	1939	1939	1939	1939	0
249	20231207	171100	1162939	1939	1939	1939	1939	0
250	20231207	171000	1162939	1939	1939	1939	1939	0
251	20231207	170900	1162939	1939	1939	1939	1939	0
252	20231207	170800	1162939	1939	1939	1939	1939	0
253	20231207	170700	1162939	1939	1939	1939	1939	0
254	20231207	170600	1162939	1939	1939	1939	1939	0
255	20231207	170500	1162939	1939	1939	1939	1939	0
256	20231207	170400	1162939	1939	1939	1939	1939	0
257	20231207	170300	1162939	1939	1939	1939	1939	0
258	20231207	170200	1162939	1939	1939	1939	1939	0
259	20231207	170100	1162939	1939	1939	1939	1939	0
260	20231207	170000	1162939	1939	1939	1939	1939	0
261	20231207	165900	1162939	1939	1939	1939	1939	0
262	20231207	165800	1162939	1939	1939	1939	1939	0
263	20231207	165700	1162939	1939	1939	1939	1939	0
264	20231207	165600	1162939	1939	1939	1939	1939	0
265	20231207	165500	1162939	1939	1939	1939	1939	0
266	20231207	165400	1162939	1939	1939	1939	1939	0
267	20231207	165300	1162939	1939	1939	1939	1939	0
268	20231207	165200	1162939	1939	1939	1939	1939	0
269	20231207	165100	1162939	1939	1939	1939	1939	0
270	20231207	165000	1162939	1939	1939	1939	1939	0
271	20231207	164900	1162939	1939	1939	1939	1939	0
272	20231207	164800	1162939	1939	1935	1939	1935	601
273	20231207	164700	1162939	1939	1939	1939	1939	0
274	20231207	164600	1162939	1939	1939	1939	1939	0
275	20231207	164500	1162939	1939	1939	1939	1939	0
276	20231207	164400	1162939	1939	1939	1939	1939	0
277	20231207	164300	1162939	1939	1939	1939	1939	0
278	20231207	164200	1162939	1939	1939	1939	1939	0
279	20231207	164100	1162939	1939	1939	1939	1939	0
280	20231207	164000	1162939	1939	1939	1939	1939	0
281	20231207	163900	1162939	1939	1939	1939	1939	0
282	20231207	163800	1162939	1939	1939	1939	1939	0
283	20231207	163700	1162939	1939	1939	1939	1939	0
284	20231207	163600	1162939	1939	1939	1939	1939	0
285	20231207	163500	1162939	1939	1939	1939	1939	0
286	20231207	163400	1162939	1939	1939	1939	1939	0
287	20231207	163300	1162939	1939	1939	1939	1939	0
288	20231207	163200	1162939	1939	1939	1939	1939	0
289	20231207	163100	1162939	1939	1939	1939	1939	0
290	20231207	163000	1162939	1939	1939	1939	1939	0
291	20231207	162900	1162939	1939	1939	1939	1939	0
292	20231207	162800	1162939	1939	1939	1939	1939	0
293	20231207	162700	1162939	1939	1939	1939	1939	0
294	20231207	162600	1162939	1939	1939	1939	1939	0
295	20231207	162500	1162939	1939	1939	1939	1939	0
296	20231207	162400	1162939	1939	1939	1939	1939	0
297	20231207	162300	1162939	1939	1939	1939	1939	0
298	20231207	162200	1162939	1939	1939	1939	1939	0
299	20231207	162100	1162939	1939	1939	1939	1939	0
300	20231207	162000	1162939	1939	1939	1939	1939	0
301	20231207	161900	1162939	1939	1939	1939	1939	0
302	20231207	161800	1162939	1939	1935	1939	1935	601
303	20231207	161700	1162939	1939	1939	1939	1939	0
304	20231207	161600	1162939	1939	1939	1939	1939	0
305	20231207	161500	1162939	1939	1939	1939	1939	0
306	20231207	161400	1162939	1939	1939	1939	1939	0
307	20231207	161300	1162939	1939	1939	1939	1939	0
308	20231207	161200	1162939	1939	1939	1939	1939	0
309	20231207	161100	1162939	1939	1939	1939	1939	0
310	20231207	161000	1162939	1939	1939	1939	1939	0
311	20231207	160900	1162939	1939	1939	1939	1939	0
312	20231207	160800	1162939	1939	1939	1939	1939	0
313	20231207	160700	1162939	1939	1939	1939	1939	0
314	20231207	160600	1162939	1939	1939	1939	1939	0
315	20231207	160500	1162939	1939	1939	1939	1939	0
316	20231207	160400	1162939	1939	1939	1939	1939	0
317	20231207	160300	1162939	1939	1939	1939	1939	0
318	20231207	160200	1162939	1939	1939	1939	1939	0
319	20231207	160100	1162939	1939	1939	1939	1939	0
320	20231207	160000	1162939	1939	1939	1939	1939	0
321	20231207	155900	1162939	1939	1939	1939	1939	0
322	20231207	155800	1162939	1939	1939	1939	1939	0
323	20231207	155700	1162939	1939	1939	1939	1939	0
324	20231207	155600	1162939	1939	1939	1939	1939	0
325	20231207	155500	1162939	1939	1939	1939	1939	0
326	20231207	155400	1162939	1939	1939	1939	1939	0
327	20231207	155300	1162939	1939	1939	1939	1939	0
328	20231207	155200	1162939	1939	1939	1939	1939	0
329	20231207	155100	1162939	1939	1939	1939	1939	0
330	20231207	155000	1162939	1939	1939	1939	1939	0
331	20231207	154900	1162939	1939	1939	1939	1939	0
332	20231207	154800	1162939	1939	1935	1939	1935	601
333	20231207	154700	1162939	1939	1939	1939	1939	0
334	20231207	154600	1162939	1939	1939	1939	1939	0
335	20231207	154500	1162939	1939	1939	1939	1939	0
336	20231207	154400	1162939	1939	1939	1939	1939	0
337	20231207	154300	1162939	1939	1939	1939	1939	0
338	20231207	154200	1162939	1939	1939	1939	1939	0
339	20231207	154100	1162939	1939	1939	1939	1939	0
340	20231207	154000	1162939	1939	1939	1939	1939	0
341	20231207	153900	1162939	1939	1939	1939	1939	0
342	20231207	153800	1162939	1939	1939	1939	1939	0
343	20231207	153700	1162939	1939	1939	1939	1939	0
344	20231207	153600	1162939	1939	1939	1939	1939	0
345	20231207	153500	1162939	1939	1939	1939	1939	0
346	20231207	153400	1162939	1939	1939	1939	1939	0
347	20231207	153300	1162939	1939	1939	1939	1939	0
348	20231207	153200	1162939	1939	1939	1939	1939	0
349	20231207	153100	1162939	1939	1939	1939	1939	0
350	20231207	153000	1162939	1939	1939	1939	1939	0
351	20231207	152900	1162939	1939	1939	1939	1939	0
352	20231207	152800	1162939	1939	1939	1939	1939	0
353	20231207	152700	1162939	1939	1939	1939	1939	0
354	20231207	152600	1162939	1939	1939	1939	1939	0
355	20231207	152500	1162939	1939	1939	1939	1939	0
356	20231207	152400	1162939	1939	1939	1939	1939	0
357	20231207	152300	1162939	1939	1939	1939	1939	0
358	20231207	152200	1162939	1939	1939	1939	1939	0
359	20231207	152100	1162939	1939	1939	1939	1939	0
360	20231207	152000	1162939	1939	1939	1939	1939	0
361	20231207	151900	1162939	1939	1939	1939	1939	0
362	20231207	151800	1162939	1939	1939	1939	1939	0
363	20231207	151700	1162939	1939	1939	1939	1939	0
364	20231207	151600	1162939	1939	1939	1939	1939	0
365	20231207	151500	1162939	1939	1939	1939	1939	0
366	20231207	151400	1162939	1939	1939	1939	1939	0
367	20231207	151300	1162939	1939	1939	1939	1939	0
368	20231207	151200	1162939	1939	1939	1939	1939	0
369	20231207	151100	1162939	1939	1939	1939	1939	0
370	20231207	151000	1162939	1939	1939	1939	1939	0
371	20231207	150900	1162939	1939	1939	1939	1939	0
372	20231207	150800	1162939	1939	1939	1939	1939	0
373	20231207	150700	1162939	1939	1939	1939	1939	0
374	20231207	150600	1162939	1939	1939	1939	1939	0
375	20231207	150500	1162939	1939	1939	1939	1939	0
376	20231207	150400	1162939	1939	1939	1939	1939	0
377	20231207	150300	1162939	1939	1939	1939	1939	0
378	20231207	150200	1162939	1939	1939	1939	1939	0
379	20231207	150100	1162939	1939	1939	1939	1939	0
380	20231207	150000	1162939	1939	1939	1939	1939	0
381	20231207	145900	1162939	1939	1939	1939	1939	0
382	20231207	145800	1162939	1939	1939	1939	1939	0
383	20231207	145700	1162939	1939	1939	1939	1939	0
384	20231207	145600	1162939	1939	1939	1939	1939	0
385	20231207	145500	1162939	1939	1939	1939	1939	0
386	20231207	145400	1162939	1939	1939	1939	1939	0
387	20231207	145300	1162939	1939	1939	1939	1939	0
388	20231207	145200	1162939	1939	1939	1939	1939	0
389	20231207	145100	1162939	1939	1939	1939	1939	0
390	20231207	145000	1162939	1939	1939	1939	1939	0
391	20231207	144900	1162939	1939	1939	1939	1939	0
392	20231207	144800	1162939	1939	1939	1939	1939	0
393	20231207	144700	1162939	1939	1939	1939	1939	0
394	20231207	144600	1162939	1939	1939	1939	1939	0
395	20231207	144500	1162939	1939	1939	1939	1939	0
396	20231207	144400	1162939	1939	1939	1939	1939	0
397	20231207	144300	1162939	1939	1939	1939	1939	0
398	20231207	144200	1162939	1939	1939	1939	1939	0
399	20231207	144100	1162939	1939	1939	1939	1939	0
400	20231207	144000	1162939	1939	1939	1939	1939	0
401	20231207	143900	1162939	1939	1939	1939	1939	0
402	20231207	143800	1162939	1939	1939	1939	1939	0
403	20231207	143700	1162939	1939	1939	1939	1939	0
404	20231207	143600	1162939	1939	1939	1939	1939	0
405	20231207	143500	1162939	1939	1939	1939	1939	0
406	20231207	143400	1162939	1939	1939	1939	1939	0
407	20231207	143300	1162939	1939	1939	1939	1939	0
408	20231207	143200	1162939	1939	1939	1939	1939	0
409	20231207	143100	1162939	1939	1939	1939	1939	0
410	20231207	143000	1162939	1939	1939	1939	1939	0
411	20231207	142900	1162939	1939	1939	1939	1939	0
412	20231207	142800	1162939	1939	1939	1939	1939	0
413	20231207	142700	1162939	1939	1939	1939	1939	0
414	20231207	142600	1162939	1939	1935	1939	1935	601
415	20231207	142500	0	1940	1940	1940	1940	0
416	20231207	142400	0	1940	1940	1940	1940	0
417	20231207	142300	0	1940	1940	1940	1940	0
418	20231207	142200	0	1940	1940	1940	1940	0
419	20231207	142100	0	1940	1940	1940	1940	0
420	20231207	142000	0	1940	1940	1940	1940	0
421	20231207	141900	0	1940	1940	1940	1940	0
422	20231207	141800	0	1940	1940	1940	1940	0
423	20231207	141700	0	1940	1940	1940	1940	0
424	20231207	141600	0	1940	1940	1940	1940	0
425	20231207	141500	0	1940	1940	1940	1940	0
426	20231207	141400	0	1940	1940	1940	1940	0
427	20231207	141300	0	1940	1940	1940	1940	0
428	20231207	141200	0	1940	1940	1940	1940	0
429	20231207	141100	0	1940	1940	1940	1940	0
430	20231207	141000	0	1940	1940	1940	1940	0
431	20231207	140900	0	1940	1940	1940	1940	0
432	20231207	140800	0	1940	1940	1940	1940	0
433	20231207	140700	0	1940	1940	1940	1940	0
434	20231207	140600	0	1940	1940	1940	1940	0
435	20231207	140500	0	1940	1940	1940	1940	0
436	20231207	140400	0	1940	1940	1940	1940	0
437	20231207	140300	0	1940	1940	1940	1940	0
438	20231207	140200	0	1940	1940	1940	1940	0
439	20231207	140100	0	1940	1940	1940	1940	0
440	20231207	140000	0	1940	1940	1940	1940	0
441	20231207	135900	0	1940	1940	1940	1940	0
442	20231207	135800	0	1940	1940	1940	1940	0
443	20231207	135700	0	1940	1940	1940	1940	0
444	20231207	135600	0	1940	1940	1940	1940	0
445	20231207	135500	0	1940	1940	1940	1940	0
446	20231207	135400	0	1940	1940	1940	1940	0
447	20231207	135300	0	1940	1940	1940	1940	0
448	20231207	135200	0	1940	1940	1940	1940	0
449	20231207	135100	0	1940	1940	1940	1940	0
450	20231207	135000	0	1940	1940	1940	1940	0
451	20231207	134900	0	1940	1940	1940	1940	0
452	20231207	134800	0	1940	1940	1940	1940	0
453	20231207	134700	0	1940	1940	1940	1940	0
454	20231207	134600	0	1940	1940	1940	1940	0
455	20231207	134500	0	1940	1940	1940	1940	0
456	20231207	134400	0	1940	1940	1940	1940	0
457	20231207	134300	0	1940	1940	1940	1940	0
458	20231207	134200	0	1940	1940	1940	1940	0
459	20231207	134100	0	1940	1940	1940	1940	0
460	20231207	134000	0	1940	1940	1940	1940	0
461	20231207	133900	0	1940	1940	1940	1940	0
462	20231207	133800	0	1940	1940	1940	1940	0
463	20231207	133700	0	1940	1940	1940	1940	0
464	20231207	133600	0	1940	1940	1940	1940	0
465	20231207	133500	0	1940	1940	1940	1940	0
466	20231207	133400	0	1940	1940	1940	1940	0
467	20231207	133300	0	1940	1940	1940	1940	0
468	20231207	133200	0	1940	1940	1940	1940	0
469	20231207	133100	0	1940	1940	1940	1940	0
470	20231207	133000	0	1940	1940	1940	1940	0
471	20231207	132900	0	1940	1940	1940	1940	0
472	20231207	132800	0	1940	1940	1940	1940	0
473	20231207	132700	0	1940	1940	1940	1940	0
474	20231207	132600	0	1940	1940	1940	1940	0
475	20231207	132500	0	1940	1940	1940	1940	0
476	20231207	132400	0	1940	1940	1940	1940	0
477	20231207	132300	0	1940	1940	1940	1940	0
478	20231207	132200	0	1940	1940	1940	1940	0
479	20231207	132100	0	1940	1940	1940	1940	0
480	20231207	132000	0	1940	1940	1940	1940	0
481	20231207	131900	0	1940	1940	1940	1940	0
482	20231207	131800	0	1940	1940	1940	1940	0
483	20231207	131700	0	1940	1940	1940	1940	0
484	20231207	131600	0	1940	1940	1940	1940	0
485	20231207	131500	0	1940	1940	1940	1940	0
486	20231207	131400	0	1940	1940	1940	1940	0
487	20231207	131300	0	1940	1940	1940	1940	0
488	20231207	131200	0	1940	1940	1940	1940	0
489	20231207	131100	0	1940	1940	1940	1940	0
490	20231207	131000	0	1940	1940	1940	1940	0
491	20231207	130900	0	1940	1940	1940	1940	0
492	20231207	130800	0	1940	1940	1940	1940	0
493	20231207	130700	0	1940	1940	1940	1940	0
494	20231207	130600	0	1940	1940	1940	1940	0
495	20231207	130500	0	1940	1940	1940	1940	0
496	20231207	130400	0	1940	1940	1940	1940	0
497	20231207	130300	0	1940	1940	1940	1940	0
498	20231207	130200	0	1940	1940	1940	1940	0
499	20231207	130100	0	1940	1940	1940	1940	0
500	20231207	130000	0	1940	1940	1940	1940	0
501	20231207	125900	0	1940	1940	1940	1940	0
502	20231207	125800	0	1940	1940	1940	1940	0
503	20231207	125700	0	1940	1940	1940	1940	0
504	20231207	125600	0	1940	1940	1940	1940	0
505	20231207	125500	0	1940	1940	1940	1940	0
506	20231207	125400	0	1940	1940	1940	1940	0
507	20231207	125300	0	1940	1940	1940	1940	0
508	20231207	125200	0	1940	1940	1940	1940	0
509	20231207	125100	0	1940	1940	1940	1940	0
510	20231207	125000	0	1940	1940	1940	1940	0
511	20231207	124900	0	1940	1940	1940	1940	0
512	20231207	124800	0	1940	1940	1940	1940	0
513	20231207	124700	0	1940	1940	1940	1940	0
514	20231207	124600	0	1940	1940	1940	1940	0
515	20231207	124500	0	1940	1940	1940	1940	0
516	20231207	124400	0	1940	1940	1940	1940	0
517	20231207	124300	0	1940	1940	1940	1940	0
518	20231207	124200	0	1940	1940	1940	1940	0
519	20231207	124100	0	1940	1940	1940	1940	0
520	20231207	124000	0	1940	1940	1940	1940	0
521	20231207	123900	0	1940	1940	1940	1940	0
522	20231207	123800	0	1940	1940	1940	1940	0
523	20231207	123700	0	1940	1940	1940	1940	0
524	20231207	123600	0	1940	1940	1940	1940	0
525	20231207	123500	0	1940	1940	1940	1940	0
526	20231207	123400	0	1940	1940	1940	1940	0
527	20231207	123300	0	1940	1940	1940	1940	0
528	20231207	123200	0	1940	1940	1940	1940	0
529	20231207	123100	0	1940	1940	1940	1940	0
530	20231207	123000	0	1940	1940	1940	1940	0
531	20231207	122900	0	1940	1940	1940	1940	0
532	20231207	122800	0	1940	1940	1940	1940	0
533	20231207	122700	0	1940	1940	1940	1940	0
534	20231207	122600	0	1940	1940	1940	1940	0
535	20231207	122500	0	1940	1940	1940	1940	0
536	20231207	122400	0	1940	1940	1940	1940	0
537	20231207	122300	0	1940	1940	1940	1940	0
538	20231207	122200	0	1940	1940	1940	1940	0
539	20231207	122100	0	1940	1940	1940	1940	0
540	20231207	122000	0	1940	1940	1940	1940	0
541	20231207	121900	0	1940	1940	1940	1940	0
542	20231207	121800	0	1940	1940	1940	1940	0
543	20231207	121700	0	1940	1940	1940	1940	0
544	20231207	121600	0	1940	1940	1940	1940	0
545	20231207	121500	0	1940	1940	1940	1940	0
546	20231207	121400	0	1940	1940	1940	1940	0
547	20231207	121300	0	1940	1940	1940	1940	0
548	20231207	121200	0	1940	1940	1940	1940	0
549	20231207	121100	0	1940	1940	1940	1940	0
550	20231207	121000	0	1940	1940	1940	1940	0
551	20231207	120900	0	1940	1940	1940	1940	0
552	20231207	120800	0	1940	1940	1940	1940	0
553	20231207	120700	0	1940	1940	1940	1940	0
554	20231207	120600	0	1940	1940	1940	1940	0
555	20231207	120500	0	1940	1940	1940	1940	0
556	20231207	120400	0	1940	1940	1940	1940	0
557	20231207	120300	0	1940	1940	1940	1940	0
558	20231207	120200	0	1940	1940	1940	1940	0
559	20231207	120100	0	1940	1940	1940	1940	0
560	20231207	120000	0	1940	1940	1940	1940	0
561	20231207	115900	0	1940	1940	1940	1940	0
562	20231207	115800	0	1940	1940	1940	1940	0
563	20231207	115700	0	1940	1940	1940	1940	0
564	20231207	115600	0	1940	1940	1940	1940	0
565	20231207	115500	0	1940	1940	1940	1940	0
566	20231207	115400	0	1940	1940	1940	1940	0
567	20231207	115300	0	1940	1940	1940	1940	0
568	20231207	115200	0	1940	1940	1940	1940	0
569	20231207	115100	0	1940	1940	1940	1940	0
570	20231207	115000	0	1940	1940	1940	1940	0
571	20231207	114900	0	1940	1940	1940	1940	0
572	20231207	114800	0	1940	1940	1940	1940	0
573	20231207	114700	0	1940	1940	1940	1940	0
574	20231207	114600	0	1940	1940	1940	1940	0
575	20231207	114500	0	1940	1940	1940	1940	0
576	20231207	114400	0	1940	1940	1940	1940	0
577	20231207	114300	0	1940	1940	1940	1940	0
578	20231207	114200	0	1940	1940	1940	1940	0
579	20231207	114100	0	1940	1940	1940	1940	0
580	20231207	114000	0	1940	1940	1940	1940	0
581	20231207	113900	0	1940	1940	1940	1940	0
582	20231207	113800	0	1940	1940	1940	1940	0
583	20231207	113700	0	1940	1940	1940	1940	0
584	20231207	113600	0	1940	1940	1940	1940	0
585	20231207	113500	0	1940	1940	1940	1940	0
586	20231207	113400	0	1940	1940	1940	1940	0
587	20231207	113300	0	1940	1940	1940	1940	0
588	20231207	113200	0	1940	1940	1940	1940	0
589	20231207	113100	0	1940	1940	1940	1940	0
590	20231207	113000	0	1940	1940	1940	1940	0
591	20231207	112900	0	1940	1940	1940	1940	0
592	20231207	112800	0	1940	1940	1940	1940	0
593	20231207	112700	0	1940	1940	1940	1940	0
594	20231207	112600	0	1940	1940	1940	1940	0
595	20231207	112500	0	1940	1940	1940	1940	0
596	20231207	112400	0	1940	1940	1940	1940	0
597	20231207	112300	0	1940	1940	1940	1940	0
598	20231207	112200	0	1940	1940	1940	1940	0
599	20231207	112100	0	1940	1940	1940	1940	0
600	20231207	112000	0	1940	1940	1940	1940	0
601	20231207	111900	0	1940	1940	1940	1940	0
602	20231207	111800	0	1940	1940	1940	1940	0
603	20231207	111700	0	1940	1940	1940	1940	0
604	20231207	111600	0	1940	1940	1940	1940	0
605	20231207	111500	0	1940	1940	1940	1940	0
606	20231207	111400	0	1940	1940	1940	1940	0
607	20231207	111300	0	1940	1940	1940	1940	0
608	20231207	111200	0	1940	1940	1940	1940	0
609	20231207	111100	0	1940	1940	1940	1940	0
610	20231207	111000	0	1940	1940	1940	1940	0
611	20231207	110900	0	1940	1940	1940	1940	0
612	20231207	110800	0	1940	1940	1940	1940	0
613	20231207	110700	0	1940	1940	1940	1940	0
614	20231207	110600	0	1940	1940	1940	1940	0
615	20231207	110500	0	1940	1940	1940	1940	0
616	20231207	110400	0	1940	1940	1940	1940	0
617	20231207	110300	0	1940	1940	1940	1940	0
618	20231207	110200	0	1940	1940	1940	1940	0
619	20231207	110100	0	1940	1940	1940	1940	0
620	20231207	110000	0	1940	1940	1940	1940	0
621	20231207	105900	0	1940	1940	1940	1940	0
622	20231207	105800	0	1940	1940	1940	1940	0
623	20231207	105700	0	1940	1940	1940	1940	0
624	20231207	105600	0	1940	1940	1940	1940	0
625	20231207	105500	0	1940	1940	1940	1940	0
626	20231207	105400	0	1940	1940	1940	1940	0
627	20231207	105300	0	1940	1940	1940	1940	0
628	20231207	105200	0	1940	1940	1940	1940	0
629	20231207	105100	0	1940	1940	1940	1940	0
630	20231207	105000	0	1940	1940	1940	1940	0
631	20231207	104900	0	1940	1940	1940	1940	0
632	20231207	104800	0	1940	1940	1940	1940	0
633	20231207	104700	0	1940	1940	1940	1940	0
634	20231207	104600	0	1940	1940	1940	1940	0
635	20231207	104500	0	1940	1940	1940	1940	0
636	20231207	104400	0	1940	1940	1940	1940	0
637	20231207	104300	0	1940	1940	1940	1940	0
638	20231207	104200	0	1940	1940	1940	1940	0
639	20231207	104100	0	1940	1940	1940	1940	0
640	20231207	104000	0	1940	1940	1940	1940	0
641	20231207	103900	0	1940	1940	1940	1940	0
642	20231207	103800	0	1940	1940	1940	1940	0
643	20231207	103700	0	1940	1940	1940	1940	0
644	20231207	103600	0	1940	1940	1940	1940	0
645	20231207	103500	0	1940	1940	1940	1940	0
646	20231207	103400	0	1940	1940	1940	1940	0
647	20231207	103300	0	1940	1940	1940	1940	0
648	20231207	103200	0	1940	1940	1940	1940	0
649	20231207	103100	0	1940	1940	1940	1940	0
650	20231207	103000	0	1940	1940	1940	1940	0
651	20231207	102900	0	1940	1940	1940	1940	0
652	20231207	102800	0	1940	1940	1940	1940	0
653	20231207	102700	0	1940	1940	1940	1940	0
654	20231207	102600	0	1940	1940	1940	1940	0
655	20231207	102500	0	1940	1940	1940	1940	0
656	20231207	102400	0	1940	1940	1940	1940	0
657	20231207	102300	0	1940	1940	1940	1940	0
658	20231207	102200	0	1940	1940	1940	1940	0
659	20231207	102100	0	1940	1940	1940	1940	0
660	20231207	102000	0	1940	1940	1940	1940	0
661	20231207	101900	0	1940	1940	1940	1940	0
662	20231207	101800	0	1940	1940	1940	1940	0
663	20231207	101700	0	1940	1940	1940	1940	0
664	20231207	101600	0	1940	1940	1940	1940	0
665	20231207	101500	0	1940	1940	1940	1940	0
666	20231207	101400	0	1940	1940	1940	1940	0
667	20231207	101300	0	1940	1940	1940	1940	0
668	20231207	101200	0	1940	1940	1940	1940	0
669	20231207	101100	0	1940	1940	1940	1940	0
670	20231207	101000	0	1940	1940	1940	1940	0
671	20231207	100900	0	1940	1940	1940	1940	0
672	20231207	100800	0	1940	1940	1940	1940	0
673	20231207	100700	0	1940	1940	1940	1940	0
674	20231207	100600	0	1940	1940	1940	1940	0
675	20231207	100500	0	1940	1940	1940	1940	0
676	20231207	100400	0	1940	1940	1940	1940	0
677	20231207	100300	0	1940	1940	1940	1940	0
678	20231207	100200	0	1940	1940	1940	1940	0
679	20231207	100100	0	1940	1940	1940	1940	0
680	20231207	100000	0	1940	1940	1940	1940	0
681	20231207	095900	0	1940	1940	1940	1940	0
682	20231207	095800	0	1940	1940	1940	1940	0
683	20231207	095700	0	1940	1940	1940	1940	0
684	20231207	095600	0	1940	1940	1940	1940	0
685	20231207	095500	0	1940	1940	1940	1940	0
686	20231207	095400	0	1940	1940	1940	1940	0
687	20231207	095300	0	1940	1940	1940	1940	0
688	20231207	095200	0	1940	1940	1940	1940	0
689	20231207	095100	0	1940	1940	1940	1940	0
690	20231207	095000	0	1940	1940	1940	1940	0
691	20231207	094900	0	1940	1940	1940	1940	0
692	20231207	094800	0	1940	1940	1940	1940	0
693	20231207	094700	0	1940	1940	1940	1940	0
694	20231207	094600	0	1940	1940	1940	1940	0
695	20231207	094500	0	1940	1940	1940	1940	0
696	20231207	094400	0	1940	1940	1940	1940	0
697	20231207	094300	0	1940	1940	1940	1940	0
698	20231207	094200	0	1940	1940	1940	1940	0
699	20231207	094100	0	1940	1940	1940	1940	0
700	20231207	094000	0	1940	1940	1940	1940	0
701	20231207	093900	0	1940	1940	1940	1940	0
702	20231207	093800	0	1940	1940	1940	1940	0
703	20231207	093700	0	1940	1940	1940	1940	0
704	20231207	093600	0	1940	1940	1940	1940	0
705	20231207	093500	0	1940	1940	1940	1940	0
706	20231207	093400	0	1940	1940	1940	1940	0
707	20231207	093300	0	1940	1940	1940	1940	0
708	20231207	093200	0	1940	1940	1940	1940	0
709	20231207	093100	0	1940	1940	1940	1940	0
710	20231207	093000	0	1940	1940	1940	1940	0
711	20231207	092900	0	1940	1940	1940	1940	0
712	20231207	092800	0	1940	1940	1940	1940	0
713	20231207	092700	0	1940	1940	1940	1940	0
714	20231207	092600	0	1940	1940	1940	1940	0
715	20231207	092500	0	1940	1940	1940	1940	0
716	20231207	092400	0	1940	1940	1940	1940	0
717	20231207	092300	0	1940	1940	1940	1940	0
718	20231207	092200	0	1940	1940	1940	1940	0
719	20231207	092100	0	1940	1940	1940	1940	0
720	20231207	092000	0	1940	1940	1940	1940	0
721	20231207	091900	0	1940	1940	1940	1940	0
722	20231207	091800	0	1940	1940	1940	1940	0
723	20231207	091700	0	1940	1940	1940	1940	0
724	20231207	091600	0	1940	1940	1940	1940	0
725	20231207	091500	0	1940	1940	1940	1940	0
726	20231207	091400	0	1940	1940	1940	1940	0
727	20231207	091300	0	1940	1940	1940	1940	0
728	20231207	091200	0	1940	1940	1940	1940	0
729	20231207	091100	0	1940	1940	1940	1940	0
730	20231207	091000	0	1940	1940	1940	1940	0
731	20231207	090900	0	1940	1940	1940	1940	0
732	20231207	090800	0	1940	1940	1940	1940	0
733	20231207	090700	0	1940	1940	1940	1940	0
734	20231207	090600	0	1940	1940	1940	1940	0
735	20231207	090500	0	1940	1940	1940	1940	0
736	20231207	090400	0	1940	1940	1940	1940	0
737	20231207	090300	0	1940	1940	1940	1940	0
738	20231207	090200	0	1940	1940	1940	1940	0
739	20231207	090100	0	1940	1940	1940	1940	0
740	20231207	090000	0	1940	1940	1940	1940	0