KissMeData/064090/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193900	2596097	1926	1926	1926	1926	65
3	20231211	193800	2596097	1926	1926	1926	1926	0
4	20231211	193700	2596097	1926	1926	1926	1926	0
5	20231211	193600	2596097	1926	1926	1926	1926	0
6	20231211	193500	2596097	1926	1926	1926	1926	0
7	20231211	193400	2596097	1926	1926	1926	1926	0
8	20231211	193300	2596097	1926	1926	1926	1926	0
9	20231211	193200	2596097	1926	1926	1926	1926	0
10	20231211	193100	2596097	1926	1926	1926	1926	0
11	20231211	193000	2596097	1926	1926	1926	1926	0
12	20231211	192900	2596097	1926	1926	1926	1926	0
13	20231211	192800	2596097	1926	1926	1926	1926	0
14	20231211	192700	2596097	1926	1926	1926	1926	0
15	20231211	192600	2596097	1926	1926	1926	1926	0
16	20231211	192500	2596097	1926	1926	1926	1926	0
17	20231211	192400	2596097	1926	1926	1926	1926	0
18	20231211	192300	2596097	1926	1926	1926	1926	0
19	20231211	192200	2596097	1926	1926	1926	1926	0
20	20231211	192100	2596097	1926	1926	1926	1926	0
21	20231211	192000	2596097	1926	1926	1926	1926	0
22	20231211	191900	2596097	1926	1926	1926	1926	0
23	20231211	191800	2596097	1926	1926	1926	1926	0
24	20231211	191700	2596097	1926	1926	1926	1926	0
25	20231211	191600	2596097	1926	1926	1926	1926	0
26	20231211	191500	2596097	1926	1926	1926	1926	0
27	20231211	191400	2596097	1926	1926	1926	1926	0
28	20231211	191300	2596097	1926	1926	1926	1926	0
29	20231211	191200	2596097	1926	1926	1926	1926	0
30	20231211	191100	2596097	1926	1926	1926	1926	0
31	20231211	191000	2596097	1926	1926	1926	1926	0
32	20231211	190900	2596097	1926	1926	1926	1926	65
33	20231211	190800	2596097	1926	1926	1926	1926	0
34	20231211	190700	2596097	1926	1926	1926	1926	0
35	20231211	190600	2596097	1926	1926	1926	1926	0
36	20231211	190500	2596097	1926	1926	1926	1926	0
37	20231211	190400	2596097	1926	1926	1926	1926	0
38	20231211	190300	2596097	1926	1926	1926	1926	0
39	20231211	190200	2596097	1926	1926	1926	1926	0
40	20231211	190100	2596097	1926	1926	1926	1926	0
41	20231211	190000	2596097	1926	1926	1926	1926	0
42	20231211	185900	2596097	1926	1926	1926	1926	0
43	20231211	185800	2596097	1926	1926	1926	1926	0
44	20231211	185700	2596097	1926	1926	1926	1926	0
45	20231211	185600	2596097	1926	1926	1926	1926	0
46	20231211	185500	2596097	1926	1926	1926	1926	0
47	20231211	185400	2596097	1926	1926	1926	1926	0
48	20231211	185300	2596097	1926	1926	1926	1926	0
49	20231211	185200	2596097	1926	1926	1926	1926	0
50	20231211	185100	2596097	1926	1926	1926	1926	0
51	20231211	185000	2596097	1926	1926	1926	1926	0
52	20231211	184900	2596097	1926	1926	1926	1926	0
53	20231211	184800	2596097	1926	1926	1926	1926	0
54	20231211	184700	2596097	1926	1926	1926	1926	0
55	20231211	184600	2596097	1926	1926	1926	1926	0
56	20231211	184500	2596097	1926	1926	1926	1926	0
57	20231211	184400	2596097	1926	1926	1926	1926	0
58	20231211	184300	2596097	1926	1926	1926	1926	0
59	20231211	184200	2596097	1926	1926	1926	1926	0
60	20231211	184100	2596097	1926	1926	1926	1926	0
61	20231211	184000	2596097	1926	1926	1926	1926	0
62	20231211	183900	2596097	1926	1926	1926	1926	65
63	20231211	183800	2596097	1926	1926	1926	1926	0
64	20231211	183700	2596097	1926	1926	1926	1926	0
65	20231211	183600	2596097	1926	1926	1926	1926	0
66	20231211	183500	2596097	1926	1926	1926	1926	0
67	20231211	183400	2596097	1926	1926	1926	1926	0
68	20231211	183300	2596097	1926	1926	1926	1926	0
69	20231211	183200	2596097	1926	1926	1926	1926	0
70	20231211	183100	2596097	1926	1926	1926	1926	0
71	20231211	183000	2596097	1926	1926	1926	1926	0
72	20231211	182900	2596097	1926	1926	1926	1926	0
73	20231211	182800	2596097	1926	1926	1926	1926	0
74	20231211	182700	2596097	1926	1926	1926	1926	0
75	20231211	182600	2596097	1926	1926	1926	1926	0
76	20231211	182500	2596097	1926	1926	1926	1926	0
77	20231211	182400	2596097	1926	1926	1926	1926	0
78	20231211	182300	2596097	1926	1926	1926	1926	0
79	20231211	182200	2596097	1926	1926	1926	1926	0
80	20231211	182100	2596097	1926	1926	1926	1926	0
81	20231211	182000	2596097	1926	1926	1926	1926	0
82	20231211	181900	2596097	1926	1926	1926	1926	0
83	20231211	181800	2596097	1926	1926	1926	1926	0
84	20231211	181700	2596097	1926	1926	1926	1926	0
85	20231211	181600	2596097	1926	1926	1926	1926	0
86	20231211	181500	2596097	1926	1926	1926	1926	0
87	20231211	181400	2596097	1926	1926	1926	1926	0
88	20231211	181300	2596097	1926	1926	1926	1926	0
89	20231211	181200	2596097	1926	1926	1926	1926	0
90	20231211	181100	2596097	1926	1926	1926	1926	0
91	20231211	181000	2596097	1926	1926	1926	1926	0
92	20231211	180900	2596097	1926	1926	1926	1926	65
93	20231211	180800	2596097	1926	1926	1926	1926	0
94	20231211	180700	2596097	1926	1926	1926	1926	0
95	20231211	180600	2596097	1926	1926	1926	1926	0
96	20231211	180500	2596097	1926	1926	1926	1926	0
97	20231211	180400	2596097	1926	1926	1926	1926	0
98	20231211	180300	2596097	1926	1926	1926	1926	0
99	20231211	180200	2596097	1926	1926	1926	1926	0
100	20231211	180100	2596097	1926	1926	1926	1926	0
101	20231211	180000	2596097	1926	1926	1926	1926	0
102	20231211	175900	2596097	1926	1926	1926	1926	0
103	20231211	175800	2596097	1926	1926	1926	1926	0
104	20231211	175700	2596097	1926	1926	1926	1926	0
105	20231211	175600	2596097	1926	1926	1926	1926	0
106	20231211	175500	2596097	1926	1926	1926	1926	0
107	20231211	175400	2596097	1926	1926	1926	1926	0
108	20231211	175300	2596097	1926	1926	1926	1926	0
109	20231211	175200	2596097	1926	1926	1926	1926	0
110	20231211	175100	2596097	1926	1926	1926	1926	0
111	20231211	175000	2596097	1926	1926	1926	1926	0
112	20231211	174900	2596097	1926	1926	1926	1926	0
113	20231211	174800	2596097	1926	1926	1926	1926	0
114	20231211	174700	2596097	1926	1926	1926	1926	0
115	20231211	174600	2596097	1926	1926	1926	1926	0
116	20231211	174500	2596097	1926	1926	1926	1926	0
117	20231211	174400	2596097	1926	1926	1926	1926	0
118	20231211	174300	2596097	1926	1926	1926	1926	0
119	20231211	174200	2596097	1926	1926	1926	1926	0
120	20231211	174100	2596097	1926	1926	1926	1926	0
121	20231211	174000	2596097	1926	1926	1926	1926	0
122	20231211	173900	2596097	1926	1926	1926	1926	65
123	20231211	173800	2596097	1926	1926	1926	1926	0
124	20231211	173700	2596097	1926	1926	1926	1926	0
125	20231211	173600	2596097	1926	1926	1926	1926	0
126	20231211	173500	2596097	1926	1926	1926	1926	0
127	20231211	173400	2596097	1926	1926	1926	1926	0
128	20231211	173300	2596097	1926	1926	1926	1926	0
129	20231211	173200	2596097	1926	1926	1926	1926	0
130	20231211	173100	2596097	1926	1926	1926	1926	0
131	20231211	173000	2596097	1926	1926	1926	1926	0
132	20231211	172900	2596097	1926	1926	1926	1926	0
133	20231211	172800	2596097	1926	1926	1926	1926	0
134	20231211	172700	2596097	1926	1926	1926	1926	0
135	20231211	172600	2596097	1926	1926	1926	1926	0
136	20231211	172500	2596097	1926	1926	1926	1926	0
137	20231211	172400	2596097	1926	1926	1926	1926	0
138	20231211	172300	2596097	1926	1926	1926	1926	0
139	20231211	172200	2596097	1926	1926	1926	1926	0
140	20231211	172100	2596097	1926	1926	1926	1926	0
141	20231211	172000	2596097	1926	1926	1926	1926	0
142	20231211	171900	2596097	1926	1926	1926	1926	0
143	20231211	171800	2596097	1926	1926	1926	1926	0
144	20231211	171700	2596097	1926	1926	1926	1926	0
145	20231211	171600	2596097	1926	1926	1926	1926	0
146	20231211	171500	2596097	1926	1926	1926	1926	0
147	20231211	171400	2596097	1926	1926	1926	1926	0
148	20231211	171300	2596097	1926	1926	1926	1926	0
149	20231211	171200	2596097	1926	1926	1926	1926	0
150	20231211	171100	2596097	1926	1926	1926	1926	0
151	20231211	171000	2596097	1926	1926	1926	1926	0
152	20231211	170900	2596097	1926	1926	1926	1926	65
153	20231211	170800	2596097	1926	1926	1926	1926	0
154	20231211	170700	2596097	1926	1926	1926	1926	0
155	20231211	170600	2596097	1926	1926	1926	1926	0
156	20231211	170500	2596097	1926	1926	1926	1926	0
157	20231211	170400	2596097	1926	1926	1926	1926	0
158	20231211	170300	2596097	1926	1926	1926	1926	0
159	20231211	170200	2596097	1926	1926	1926	1926	0
160	20231211	170100	2596097	1926	1926	1926	1926	0
161	20231211	170000	2596097	1926	1926	1926	1926	0
162	20231211	165900	2596097	1926	1926	1926	1926	0
163	20231211	165800	2596097	1926	1926	1926	1926	0
164	20231211	165700	2596097	1926	1926	1926	1926	0
165	20231211	165600	2596097	1926	1926	1926	1926	0
166	20231211	165500	2596097	1926	1926	1926	1926	0
167	20231211	165400	2596097	1926	1926	1926	1926	0
168	20231211	165300	2596097	1926	1926	1926	1926	0
169	20231211	165200	2596097	1926	1926	1926	1926	0
170	20231211	165100	2596097	1926	1926	1926	1926	0
171	20231211	165000	2596097	1926	1926	1926	1926	0
172	20231211	164900	2596097	1926	1926	1926	1926	0
173	20231211	164800	2596097	1926	1926	1926	1926	0
174	20231211	164700	2596097	1926	1926	1926	1926	0
175	20231211	164600	2596097	1926	1926	1926	1926	0
176	20231211	164500	2596097	1926	1926	1926	1926	0
177	20231211	164400	2596097	1926	1926	1926	1926	0
178	20231211	164300	2596097	1926	1926	1926	1926	0
179	20231211	164200	2596097	1926	1926	1926	1926	0
180	20231211	164100	2596097	1926	1926	1926	1926	0
181	20231211	164000	2596097	1926	1926	1926	1926	0
182	20231211	163900	2596097	1926	1926	1926	1926	65
183	20231211	163800	2596097	1926	1926	1926	1926	0
184	20231211	163700	2596097	1926	1926	1926	1926	0
185	20231211	163600	2596097	1926	1926	1926	1926	0
186	20231211	163500	2596097	1926	1926	1926	1926	0
187	20231211	163400	2596097	1926	1926	1926	1926	0
188	20231211	163300	2596097	1926	1926	1926	1926	0
189	20231211	163200	2596097	1926	1926	1926	1926	0
190	20231211	163100	2596097	1926	1926	1926	1926	0
191	20231211	163000	2596097	1926	1926	1926	1926	0
192	20231211	162900	2596097	1926	1926	1926	1926	0
193	20231211	162800	2596097	1926	1926	1926	1926	0
194	20231211	162700	2596097	1926	1926	1926	1926	0
195	20231211	162600	2596097	1926	1926	1926	1926	0
196	20231211	162500	2596097	1926	1926	1926	1926	0
197	20231211	162400	2596097	1926	1926	1926	1926	0
198	20231211	162300	2596097	1926	1926	1926	1926	0
199	20231211	162200	2596097	1926	1926	1926	1926	0
200	20231211	162100	2596097	1926	1926	1926	1926	0
201	20231211	162000	2596097	1926	1926	1926	1926	0
202	20231211	161900	2596097	1926	1926	1926	1926	0
203	20231211	161800	2596097	1926	1926	1926	1926	0
204	20231211	161700	2596097	1926	1926	1926	1926	0
205	20231211	161600	2596097	1926	1926	1926	1926	0
206	20231211	161500	2596097	1926	1926	1926	1926	0
207	20231211	161400	2596097	1926	1926	1926	1926	0
208	20231211	161300	2596097	1926	1926	1926	1926	0
209	20231211	161200	2596097	1926	1926	1926	1926	0
210	20231211	161100	2596097	1926	1926	1926	1926	0
211	20231211	161000	2596097	1926	1926	1926	1926	0
212	20231211	160900	2596097	1926	1926	1926	1926	65
213	20231211	160800	2596097	1926	1926	1926	1926	0
214	20231211	160700	2596097	1926	1926	1926	1926	0
215	20231211	160600	2596097	1926	1926	1926	1926	0
216	20231211	160500	2596097	1926	1926	1926	1926	0
217	20231211	160400	2596097	1926	1926	1926	1926	0
218	20231211	160300	2596097	1926	1926	1926	1926	0
219	20231211	160200	2596097	1926	1926	1926	1926	0
220	20231211	160100	2596097	1926	1926	1926	1926	0
221	20231211	160000	2596097	1926	1926	1926	1926	0
222	20231211	155900	2596097	1926	1926	1926	1926	0
223	20231211	155800	2596097	1926	1926	1926	1926	0
224	20231211	155700	2596097	1926	1926	1926	1926	0
225	20231211	155600	2596097	1926	1926	1926	1926	0
226	20231211	155500	2596097	1926	1926	1926	1926	0
227	20231211	155400	2596097	1926	1926	1926	1926	0
228	20231211	155300	2596097	1926	1926	1926	1926	0
229	20231211	155200	2596097	1926	1926	1926	1926	0
230	20231211	155100	2596097	1926	1926	1926	1926	0
231	20231211	155000	2596097	1926	1926	1926	1926	0
232	20231211	154900	2596097	1926	1926	1926	1926	0
233	20231211	154800	2596097	1926	1926	1926	1926	0
234	20231211	154700	2596097	1926	1926	1926	1926	0
235	20231211	154600	2596097	1926	1926	1926	1926	0
236	20231211	154500	2596097	1926	1926	1926	1926	0
237	20231211	154400	2596097	1926	1926	1926	1926	0
238	20231211	154300	2596097	1926	1926	1926	1926	0
239	20231211	154200	2596097	1926	1926	1926	1926	0
240	20231211	154100	2596097	1926	1926	1926	1926	0
241	20231211	154000	2596097	1926	1926	1926	1926	0
242	20231211	153900	2596097	1926	1926	1926	1926	65
243	20231211	153800	2596097	1926	1926	1926	1926	0
244	20231211	153700	2596097	1926	1926	1926	1926	0
245	20231211	153600	2596097	1926	1926	1926	1926	0
246	20231211	153500	2596097	1926	1926	1926	1926	0
247	20231211	153400	2596097	1926	1926	1926	1926	0
248	20231211	153300	2596097	1926	1926	1926	1926	0
249	20231211	153200	2596097	1926	1926	1926	1926	0
250	20231211	153100	2596097	1926	1926	1926	1926	0
251	20231211	153000	2596097	1926	1926	1926	1926	65
252	20231211	152900	2470907	1941	1941	1941	1941	0
253	20231211	152800	2470907	1941	1941	1941	1941	0
254	20231211	152700	2470907	1941	1941	1941	1941	0
255	20231211	152600	2470907	1941	1941	1941	1941	0
256	20231211	152500	2470907	1941	1941	1941	1941	0
257	20231211	152400	2470907	1941	1941	1941	1941	0
258	20231211	152300	2470907	1941	1941	1941	1941	0
259	20231211	152200	2470907	1941	1941	1941	1941	0
260	20231211	152100	2470907	1941	1941	1941	1941	0
261	20231211	152000	2470907	1941	1941	1941	1941	0
262	20231211	151900	2470907	1941	1941	1941	1941	0
263	20231211	151800	2470907	1941	1941	1941	1941	0
264	20231211	151700	2470907	1941	1941	1941	1941	0
265	20231211	151600	2470907	1941	1941	1941	1941	0
266	20231211	151500	2470907	1941	1941	1941	1941	1
267	20231211	151400	2468966	1941	1941	1941	1941	3
268	20231211	151300	2463143	1949	1949	1949	1949	0
269	20231211	151200	2463143	1949	1949	1949	1949	0
270	20231211	151100	2463143	1949	1949	1949	1949	0
271	20231211	151000	2463143	1949	1949	1949	1949	0
272	20231211	150900	2463143	1949	1949	1949	1949	0
273	20231211	150800	2463143	1949	1949	1949	1949	0
274	20231211	150700	2463143	1949	1949	1949	1949	44
275	20231211	150600	2377387	1949	1949	1949	1949	4
276	20231211	150500	2369591	1950	1950	1950	1950	0
277	20231211	150400	2369591	1950	1950	1950	1950	0
278	20231211	150300	2369591	1950	1950	1950	1950	0
279	20231211	150200	2369591	1950	1950	1950	1950	0
280	20231211	150100	2369591	1950	1950	1950	1950	0
281	20231211	150000	2369591	1950	1950	1950	1950	0
282	20231211	145900	2369591	1950	1950	1950	1950	0
283	20231211	145800	2369591	1950	1950	1950	1950	0
284	20231211	145700	2369591	1950	1950	1950	1950	0
285	20231211	145600	2369591	1950	1950	1950	1950	0
286	20231211	145500	2369591	1950	1950	1950	1950	0
287	20231211	145400	2369591	1950	1950	1950	1950	0
288	20231211	145300	2369591	1950	1950	1950	1950	0
289	20231211	145200	2369591	1950	1949	1950	1949	208
290	20231211	145100	1963999	1950	1950	1950	1950	0
291	20231211	145000	1963999	1950	1950	1950	1950	0
292	20231211	144900	1963999	1950	1950	1950	1950	0
293	20231211	144800	1963999	1950	1950	1950	1950	70
294	20231211	144700	1827499	1950	1950	1950	1950	0
295	20231211	144600	1827499	1950	1950	1950	1950	0
296	20231211	144500	1827499	1950	1950	1950	1950	8
297	20231211	144400	1811899	1926	1926	1926	1926	0
298	20231211	144300	1811899	1926	1926	1926	1926	0
299	20231211	144200	1811899	1926	1926	1926	1926	0
300	20231211	144100	1811899	1926	1926	1926	1926	0
301	20231211	144000	1811899	1926	1926	1926	1926	0
302	20231211	143900	1811899	1926	1926	1926	1926	0
303	20231211	143800	1811899	1926	1926	1926	1926	0
304	20231211	143700	1811899	1926	1926	1926	1926	0
305	20231211	143600	1811899	1926	1926	1926	1926	0
306	20231211	143500	1811899	1926	1926	1926	1926	8
307	20231211	143400	1796491	1926	1926	1926	1926	0
308	20231211	143300	1796491	1926	1926	1926	1926	0
309	20231211	143200	1796491	1926	1926	1926	1926	0
310	20231211	143100	1796491	1926	1926	1926	1926	0
311	20231211	143000	1796491	1926	1926	1926	1926	0
312	20231211	142900	1796491	1926	1926	1926	1926	0
313	20231211	142800	1796491	1926	1926	1926	1926	0
314	20231211	142700	1796491	1926	1926	1926	1926	0
315	20231211	142600	1796491	1926	1926	1926	1926	0
316	20231211	142500	1796491	1926	1926	1926	1926	0
317	20231211	142400	1796491	1926	1926	1926	1926	0
318	20231211	142300	1796491	1926	1926	1926	1926	0
319	20231211	142200	1796491	1926	1926	1926	1926	0
320	20231211	142100	1796491	1926	1926	1926	1926	0
321	20231211	142000	1796491	1926	1926	1926	1926	0
322	20231211	141900	1796491	1926	1926	1926	1926	0
323	20231211	141800	1796491	1926	1926	1926	1926	0
324	20231211	141700	1796491	1926	1926	1926	1926	0
325	20231211	141600	1796491	1926	1926	1926	1926	0
326	20231211	141500	1796491	1926	1926	1926	1926	0
327	20231211	141400	1796491	1926	1926	1926	1926	0
328	20231211	141300	1796491	1926	1926	1926	1926	100
329	20231211	141200	1603891	1921	1921	1921	1921	0
330	20231211	141100	1603891	1921	1921	1921	1921	0
331	20231211	141000	1603891	1921	1921	1921	1921	0
332	20231211	140900	1603891	1921	1921	1921	1921	0
333	20231211	140800	1603891	1921	1921	1921	1921	0
334	20231211	140700	1603891	1921	1921	1921	1921	0
335	20231211	140600	1603891	1921	1921	1921	1921	0
336	20231211	140500	1603891	1921	1921	1921	1921	0
337	20231211	140400	1603891	1921	1921	1921	1921	0
338	20231211	140300	1603891	1921	1921	1921	1921	0
339	20231211	140200	1603891	1921	1921	1921	1921	0
340	20231211	140100	1603891	1921	1921	1921	1921	0
341	20231211	140000	1603891	1921	1921	1921	1921	0
342	20231211	135900	1603891	1921	1921	1921	1921	0
343	20231211	135800	1603891	1921	1921	1921	1921	0
344	20231211	135700	1603891	1921	1921	1921	1921	0
345	20231211	135600	1603891	1921	1921	1921	1921	0
346	20231211	135500	1603891	1921	1921	1921	1921	0
347	20231211	135400	1603891	1921	1921	1921	1921	0
348	20231211	135300	1603891	1921	1921	1921	1921	0
349	20231211	135200	1603891	1921	1921	1921	1921	0
350	20231211	135100	1603891	1921	1921	1921	1921	0
351	20231211	135000	1603891	1921	1921	1921	1921	0
352	20231211	134900	1603891	1921	1921	1921	1921	0
353	20231211	134800	1603891	1921	1921	1921	1921	0
354	20231211	134700	1603891	1921	1930	1980	1921	675
355	20231211	134600	296669	1923	1923	1923	1923	0
356	20231211	134500	296669	1923	1923	1923	1923	0
357	20231211	134400	296669	1923	1923	1923	1923	0
358	20231211	134300	296669	1923	1923	1923	1923	0
359	20231211	134200	296669	1923	1923	1923	1923	0
360	20231211	134100	296669	1923	1923	1923	1923	0
361	20231211	134000	296669	1923	1923	1923	1923	0
362	20231211	133900	296669	1923	1923	1923	1923	0
363	20231211	133800	296669	1923	1923	1923	1923	0
364	20231211	133700	296669	1923	1923	1923	1923	0
365	20231211	133600	296669	1923	1923	1923	1923	0
366	20231211	133500	296669	1923	1923	1923	1923	0
367	20231211	133400	296669	1923	1923	1923	1923	0
368	20231211	133300	296669	1923	1923	1923	1923	0
369	20231211	133200	296669	1923	1923	1923	1923	0
370	20231211	133100	296669	1923	1923	1923	1923	0
371	20231211	133000	296669	1923	1923	1923	1923	0
372	20231211	132900	296669	1923	1923	1923	1923	0
373	20231211	132800	296669	1923	1923	1923	1923	0
374	20231211	132700	296669	1923	1923	1923	1923	0
375	20231211	132600	296669	1923	1923	1923	1923	0
376	20231211	132500	296669	1923	1923	1923	1923	0
377	20231211	132400	296669	1923	1923	1923	1923	0
378	20231211	132300	296669	1923	1923	1923	1923	0
379	20231211	132200	296669	1923	1923	1923	1923	0
380	20231211	132100	296669	1923	1923	1923	1923	0
381	20231211	132000	296669	1923	1923	1923	1923	0
382	20231211	131900	296669	1923	1923	1923	1923	0
383	20231211	131800	296669	1923	1923	1923	1923	0
384	20231211	131700	296669	1923	1923	1923	1923	0
385	20231211	131600	296669	1923	1923	1923	1923	0
386	20231211	131500	296669	1923	1923	1923	1923	0
387	20231211	131400	296669	1923	1923	1923	1923	0
388	20231211	131300	296669	1923	1923	1923	1923	0
389	20231211	131200	296669	1923	1923	1923	1923	0
390	20231211	131100	296669	1923	1923	1923	1923	0
391	20231211	131000	296669	1923	1923	1923	1923	0
392	20231211	130900	296669	1923	1923	1923	1923	0
393	20231211	130800	296669	1923	1923	1923	1923	0
394	20231211	130700	296669	1923	1923	1923	1923	0
395	20231211	130600	296669	1923	1923	1923	1923	0
396	20231211	130500	296669	1923	1923	1923	1923	0
397	20231211	130400	296669	1923	1923	1923	1923	0
398	20231211	130300	296669	1923	1923	1923	1923	0
399	20231211	130200	296669	1923	1923	1923	1923	0
400	20231211	130100	296669	1923	1923	1923	1923	0
401	20231211	130000	296669	1923	1923	1923	1923	0
402	20231211	125900	296669	1923	1923	1923	1923	12
403	20231211	125800	273593	1930	1930	1930	1930	0
404	20231211	125700	273593	1930	1930	1930	1930	0
405	20231211	125600	273593	1930	1930	1930	1930	0
406	20231211	125500	273593	1930	1930	1930	1930	0
407	20231211	125400	273593	1930	1930	1930	1930	0
408	20231211	125300	273593	1930	1930	1930	1930	0
409	20231211	125200	273593	1930	1930	1930	1930	0
410	20231211	125100	273593	1930	1930	1930	1930	0
411	20231211	125000	273593	1930	1930	1930	1930	0
412	20231211	124900	273593	1930	1930	1930	1930	0
413	20231211	124800	273593	1930	1930	1930	1930	0
414	20231211	124700	273593	1930	1930	1930	1930	0
415	20231211	124600	273593	1930	1930	1930	1930	0
416	20231211	124500	273593	1930	1930	1930	1930	0
417	20231211	124400	273593	1930	1930	1930	1930	0
418	20231211	124300	273593	1930	1930	1930	1930	0
419	20231211	124200	273593	1930	1930	1930	1930	0
420	20231211	124100	273593	1930	1930	1930	1930	0
421	20231211	124000	273593	1930	1930	1930	1930	0
422	20231211	123900	273593	1930	1930	1930	1930	0
423	20231211	123800	273593	1930	1930	1930	1930	0
424	20231211	123700	273593	1930	1930	1930	1930	0
425	20231211	123600	273593	1930	1930	1930	1930	0
426	20231211	123500	273593	1930	1930	1930	1930	0
427	20231211	123400	273593	1930	1930	1930	1930	0
428	20231211	123300	273593	1930	1930	1930	1930	0
429	20231211	123200	273593	1930	1930	1930	1930	0
430	20231211	123100	273593	1930	1930	1930	1930	0
431	20231211	123000	273593	1930	1930	1930	1930	0
432	20231211	122900	273593	1930	1930	1930	1930	0
433	20231211	122800	273593	1930	1930	1930	1930	0
434	20231211	122700	273593	1930	1930	1930	1930	0
435	20231211	122600	273593	1930	1930	1930	1930	0
436	20231211	122500	273593	1930	1930	1930	1930	0
437	20231211	122400	273593	1930	1930	1930	1930	0
438	20231211	122300	273593	1930	1930	1930	1930	0
439	20231211	122200	273593	1930	1930	1930	1930	0
440	20231211	122100	273593	1930	1930	1930	1930	0
441	20231211	122000	273593	1930	1930	1930	1930	0
442	20231211	121900	273593	1930	1930	1930	1930	0
443	20231211	121800	273593	1930	1930	1930	1930	0
444	20231211	121700	273593	1930	1930	1930	1930	0
445	20231211	121600	273593	1930	1930	1930	1930	0
446	20231211	121500	273593	1930	1930	1930	1930	0
447	20231211	121400	273593	1930	1930	1930	1930	0
448	20231211	121300	273593	1930	1930	1930	1930	0
449	20231211	121200	273593	1930	1930	1930	1930	0
450	20231211	121100	273593	1930	1930	1930	1930	0
451	20231211	121000	273593	1930	1930	1930	1930	0
452	20231211	120900	273593	1930	1930	1930	1930	0
453	20231211	120800	273593	1930	1930	1930	1930	0
454	20231211	120700	273593	1930	1930	1930	1930	0
455	20231211	120600	273593	1930	1930	1930	1930	0
456	20231211	120500	273593	1930	1930	1930	1930	0
457	20231211	120400	273593	1930	1930	1930	1930	0
458	20231211	120300	273593	1930	1930	1930	1930	0
459	20231211	120200	273593	1930	1930	1930	1930	0
460	20231211	120100	273593	1930	1930	1930	1930	0
461	20231211	120000	273593	1930	1930	1930	1930	0
462	20231211	115900	273593	1930	1930	1930	1930	0
463	20231211	115800	273593	1930	1930	1930	1930	0
464	20231211	115700	273593	1930	1930	1930	1930	0
465	20231211	115600	273593	1930	1930	1930	1930	0
466	20231211	115500	273593	1930	1930	1930	1930	0
467	20231211	115400	273593	1930	1930	1930	1930	0
468	20231211	115300	273593	1930	1930	1930	1930	0
469	20231211	115200	273593	1930	1930	1930	1930	0
470	20231211	115100	273593	1930	1930	1930	1930	0
471	20231211	115000	273593	1930	1930	1930	1930	0
472	20231211	114900	273593	1930	1930	1930	1930	0
473	20231211	114800	273593	1930	1930	1930	1930	0
474	20231211	114700	273593	1930	1930	1930	1930	0
475	20231211	114600	273593	1930	1930	1930	1930	0
476	20231211	114500	273593	1930	1930	1930	1930	0
477	20231211	114400	273593	1930	1930	1930	1930	0
478	20231211	114300	273593	1930	1930	1930	1930	0
479	20231211	114200	273593	1930	1930	1930	1930	0
480	20231211	114100	273593	1930	1930	1930	1930	0
481	20231211	114000	273593	1930	1930	1930	1930	0
482	20231211	113900	273593	1930	1930	1930	1930	0
483	20231211	113800	273593	1930	1930	1930	1930	0
484	20231211	113700	273593	1930	1930	1930	1930	0
485	20231211	113600	273593	1930	1930	1930	1930	0
486	20231211	113500	273593	1930	1930	1930	1930	0
487	20231211	113400	273593	1930	1930	1930	1930	0
488	20231211	113300	273593	1930	1930	1930	1930	0
489	20231211	113200	273593	1930	1930	1930	1930	0
490	20231211	113100	273593	1930	1930	1930	1930	0
491	20231211	113000	273593	1930	1930	1930	1930	0
492	20231211	112900	273593	1930	1930	1930	1930	0
493	20231211	112800	273593	1930	1930	1930	1930	0
494	20231211	112700	273593	1930	1930	1930	1930	0
495	20231211	112600	273593	1930	1930	1930	1930	0
496	20231211	112500	273593	1930	1930	1930	1930	0
497	20231211	112400	273593	1930	1930	1930	1930	0
498	20231211	112300	273593	1930	1930	1930	1930	0
499	20231211	112200	273593	1930	1930	1930	1930	0
500	20231211	112100	273593	1930	1930	1930	1930	0
501	20231211	112000	273593	1930	1930	1930	1930	0
502	20231211	111900	273593	1930	1930	1930	1930	0
503	20231211	111800	273593	1930	1930	1930	1930	0
504	20231211	111700	273593	1930	1930	1930	1930	0
505	20231211	111600	273593	1930	1930	1930	1930	0
506	20231211	111500	273593	1930	1930	1930	1930	0
507	20231211	111400	273593	1930	1930	1930	1930	0
508	20231211	111300	273593	1930	1930	1930	1930	0
509	20231211	111200	273593	1930	1930	1930	1930	0
510	20231211	111100	273593	1930	1930	1930	1930	0
511	20231211	111000	273593	1930	1930	1930	1930	0
512	20231211	110900	273593	1930	1930	1930	1930	0
513	20231211	110800	273593	1930	1930	1930	1930	0
514	20231211	110700	273593	1930	1930	1930	1930	0
515	20231211	110600	273593	1930	1930	1930	1930	0
516	20231211	110500	273593	1930	1930	1930	1930	0
517	20231211	110400	273593	1930	1930	1930	1930	0
518	20231211	110300	273593	1930	1930	1930	1930	0
519	20231211	110200	273593	1930	1930	1930	1930	0
520	20231211	110100	273593	1930	1930	1930	1930	0
521	20231211	110000	273593	1930	1930	1930	1930	0
522	20231211	105900	273593	1930	1930	1930	1930	0
523	20231211	105800	273593	1930	1930	1930	1930	0
524	20231211	105700	273593	1930	1930	1930	1930	0
525	20231211	105600	273593	1930	1930	1930	1930	0
526	20231211	105500	273593	1930	1930	1930	1930	0
527	20231211	105400	273593	1930	1930	1930	1930	0
528	20231211	105300	273593	1930	1930	1930	1930	0
529	20231211	105200	273593	1930	1930	1930	1930	0
530	20231211	105100	273593	1930	1930	1930	1930	0
531	20231211	105000	273593	1930	1930	1930	1930	0
532	20231211	104900	273593	1930	1930	1930	1930	0
533	20231211	104800	273593	1930	1930	1930	1930	0
534	20231211	104700	273593	1930	1930	1930	1930	0
535	20231211	104600	273593	1930	1930	1930	1930	0
536	20231211	104500	273593	1930	1930	1930	1930	0
537	20231211	104400	273593	1930	1930	1930	1930	0
538	20231211	104300	273593	1930	1930	1930	1930	0
539	20231211	104200	273593	1930	1930	1930	1930	0
540	20231211	104100	273593	1930	1930	1930	1930	0
541	20231211	104000	273593	1930	1930	1930	1930	0
542	20231211	103900	273593	1930	1930	1930	1930	0
543	20231211	103800	273593	1930	1930	1930	1930	0
544	20231211	103700	273593	1930	1930	1930	1930	0
545	20231211	103600	273593	1930	1930	1930	1930	0
546	20231211	103500	273593	1930	1930	1930	1930	0
547	20231211	103400	273593	1930	1930	1930	1930	0
548	20231211	103300	273593	1930	1930	1930	1930	0
549	20231211	103200	273593	1930	1930	1930	1930	0
550	20231211	103100	273593	1930	1930	1930	1930	0
551	20231211	103000	273593	1930	1930	1930	1930	0
552	20231211	102900	273593	1930	1930	1930	1930	0
553	20231211	102800	273593	1930	1930	1930	1930	0
554	20231211	102700	273593	1930	1930	1930	1930	0
555	20231211	102600	273593	1930	1930	1930	1930	0
556	20231211	102500	273593	1930	1930	1930	1930	0
557	20231211	102400	273593	1930	1930	1930	1930	0
558	20231211	102300	273593	1930	1930	1930	1930	0
559	20231211	102200	273593	1930	1930	1930	1930	0
560	20231211	102100	273593	1930	1930	1930	1930	0
561	20231211	102000	273593	1930	1930	1930	1930	0
562	20231211	101900	273593	1930	1930	1930	1930	0
563	20231211	101800	273593	1930	1930	1930	1930	0
564	20231211	101700	273593	1930	1930	1930	1930	0
565	20231211	101600	273593	1930	1930	1930	1930	0
566	20231211	101500	273593	1930	1930	1930	1930	0
567	20231211	101400	273593	1930	1930	1930	1930	0
568	20231211	101300	273593	1930	1930	1930	1930	0
569	20231211	101200	273593	1930	1930	1930	1930	0
570	20231211	101100	273593	1930	1930	1930	1930	0
571	20231211	101000	273593	1930	1930	1930	1930	0
572	20231211	100900	273593	1930	1930	1930	1930	0
573	20231211	100800	273593	1930	1930	1930	1930	0
574	20231211	100700	273593	1930	1930	1930	1930	0
575	20231211	100600	273593	1930	1930	1930	1930	0
576	20231211	100500	273593	1930	1930	1930	1930	0
577	20231211	100400	273593	1930	1930	1930	1930	0
578	20231211	100300	273593	1930	1930	1930	1930	0
579	20231211	100200	273593	1930	1930	1930	1930	0
580	20231211	100100	273593	1930	1930	1930	1930	0
581	20231211	100000	273593	1930	1930	1930	1930	0
582	20231211	095900	273593	1930	1930	1930	1930	0
583	20231211	095800	273593	1930	1930	1930	1930	0
584	20231211	095700	273593	1930	1930	1930	1930	0
585	20231211	095600	273593	1930	1930	1930	1930	0
586	20231211	095500	273593	1930	1930	1930	1930	0
587	20231211	095400	273593	1930	1930	1930	1930	0
588	20231211	095300	273593	1930	1930	1930	1930	0
589	20231211	095200	273593	1930	1930	1930	1930	0
590	20231211	095100	273593	1930	1930	1930	1930	0
591	20231211	095000	273593	1930	1930	1930	1930	0
592	20231211	094900	273593	1930	1930	1930	1930	0
593	20231211	094800	273593	1930	1930	1930	1930	0
594	20231211	094700	273593	1930	1930	1930	1930	0
595	20231211	094600	273593	1930	1930	1930	1930	0
596	20231211	094500	273593	1930	1930	1930	1930	0
597	20231211	094400	273593	1930	1930	1930	1930	0
598	20231211	094300	273593	1930	1930	1930	1930	0
599	20231211	094200	273593	1930	1929	1930	1929	10
600	20231211	094100	254298	1926	1926	1926	1926	0
601	20231211	094000	254298	1926	1926	1926	1926	0
602	20231211	093900	254298	1926	1926	1926	1926	0
603	20231211	093800	254298	1926	1926	1926	1926	0
604	20231211	093700	254298	1926	1926	1926	1926	0
605	20231211	093600	254298	1926	1926	1926	1926	0
606	20231211	093500	254298	1926	1926	1926	1926	0
607	20231211	093400	254298	1926	1926	1926	1926	0
608	20231211	093300	254298	1926	1926	1926	1926	0
609	20231211	093200	254298	1926	1926	1926	1926	0
610	20231211	093100	254298	1926	1926	1926	1926	0
611	20231211	093000	254298	1926	1926	1926	1926	0
612	20231211	092900	254298	1926	1926	1926	1926	0
613	20231211	092800	254298	1926	1926	1926	1926	0
614	20231211	092700	254298	1926	1926	1926	1926	0
615	20231211	092600	254298	1926	1926	1926	1926	0
616	20231211	092500	254298	1926	1926	1926	1926	0
617	20231211	092400	254298	1926	1926	1926	1926	0
618	20231211	092300	254298	1926	1926	1926	1926	0
619	20231211	092200	254298	1926	1926	1926	1926	0
620	20231211	092100	254298	1926	1926	1926	1926	0
621	20231211	092000	254298	1926	1926	1926	1926	0
622	20231211	091900	254298	1926	1926	1926	1926	0
623	20231211	091800	254298	1926	1926	1926	1926	100
624	20231211	091700	61698	1928	1928	1928	1928	0
625	20231211	091600	61698	1928	1928	1928	1928	31
626	20231211	091500	1930	1930	1930	1930	1930	0
627	20231211	091400	1930	1930	1930	1930	1930	0
628	20231211	091300	1930	1930	1930	1930	1930	0
629	20231211	091200	1930	1930	1930	1930	1930	0
630	20231211	091100	1930	1930	1930	1930	1930	0
631	20231211	091000	1930	1930	1930	1930	1930	0
632	20231211	090900	1930	1930	1930	1930	1930	0
633	20231211	090800	1930	1930	1930	1930	1930	0
634	20231211	090700	1930	1930	1930	1930	1930	0
635	20231211	090600	1930	1930	1930	1930	1930	0
636	20231211	090500	1930	1930	1930	1930	1930	0
637	20231211	090400	1930	1930	1930	1930	1930	0
638	20231211	090300	1930	1930	1930	1930	1930	0
639	20231211	090200	1930	1930	1930	1930	1930	0
640	20231211	090100	1930	1930	1930	1930	1930	0
641	20231211	090000	1930	1930	1930	1930	1930	1