KissMeData/064090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193900	1084020	1940	1940	1940	1940	66
3	20231212	193800	1084020	1940	1940	1940	1940	0
4	20231212	193700	1084020	1940	1940	1940	1940	0
5	20231212	193600	1084020	1940	1940	1940	1940	0
6	20231212	193500	1084020	1940	1940	1940	1940	0
7	20231212	193400	1084020	1940	1940	1940	1940	0
8	20231212	193300	1084020	1940	1940	1940	1940	0
9	20231212	193200	1084020	1940	1940	1940	1940	0
10	20231212	193100	1084020	1940	1940	1940	1940	0
11	20231212	193000	1084020	1940	1940	1940	1940	0
12	20231212	192900	1084020	1940	1940	1940	1940	0
13	20231212	192800	1084020	1940	1940	1940	1940	0
14	20231212	192700	1084020	1940	1940	1940	1940	0
15	20231212	192600	1084020	1940	1940	1940	1940	0
16	20231212	192500	1084020	1940	1940	1940	1940	0
17	20231212	192400	1084020	1940	1940	1940	1940	0
18	20231212	192300	1084020	1940	1940	1940	1940	0
19	20231212	192200	1084020	1940	1940	1940	1940	0
20	20231212	192100	1084020	1940	1940	1940	1940	0
21	20231212	192000	1084020	1940	1940	1940	1940	0
22	20231212	191900	1084020	1940	1940	1940	1940	0
23	20231212	191800	1084020	1940	1940	1940	1940	0
24	20231212	191700	1084020	1940	1940	1940	1940	0
25	20231212	191600	1084020	1940	1940	1940	1940	0
26	20231212	191500	1084020	1940	1940	1940	1940	0
27	20231212	191400	1084020	1940	1940	1940	1940	0
28	20231212	191300	1084020	1940	1940	1940	1940	0
29	20231212	191200	1084020	1940	1940	1940	1940	0
30	20231212	191100	1084020	1940	1940	1940	1940	0
31	20231212	191000	1084020	1940	1940	1940	1940	0
32	20231212	190900	1084020	1940	1940	1940	1940	66
33	20231212	190800	1084020	1940	1940	1940	1940	0
34	20231212	190700	1084020	1940	1940	1940	1940	0
35	20231212	190600	1084020	1940	1940	1940	1940	0
36	20231212	190500	1084020	1940	1940	1940	1940	0
37	20231212	190400	1084020	1940	1940	1940	1940	0
38	20231212	190300	1084020	1940	1940	1940	1940	0
39	20231212	190200	1084020	1940	1940	1940	1940	0
40	20231212	190100	1084020	1940	1940	1940	1940	0
41	20231212	190000	1084020	1940	1940	1940	1940	0
42	20231212	185900	1084020	1940	1940	1940	1940	0
43	20231212	185800	1084020	1940	1940	1940	1940	0
44	20231212	185700	1084020	1940	1940	1940	1940	0
45	20231212	185600	1084020	1940	1940	1940	1940	0
46	20231212	185500	1084020	1940	1940	1940	1940	0
47	20231212	185400	1084020	1940	1940	1940	1940	0
48	20231212	185300	1084020	1940	1940	1940	1940	0
49	20231212	185200	1084020	1940	1940	1940	1940	0
50	20231212	185100	1084020	1940	1940	1940	1940	0
51	20231212	185000	1084020	1940	1940	1940	1940	0
52	20231212	184900	1084020	1940	1940	1940	1940	0
53	20231212	184800	1084020	1940	1940	1940	1940	0
54	20231212	184700	1084020	1940	1940	1940	1940	0
55	20231212	184600	1084020	1940	1940	1940	1940	0
56	20231212	184500	1084020	1940	1940	1940	1940	0
57	20231212	184400	1084020	1940	1940	1940	1940	0
58	20231212	184300	1084020	1940	1940	1940	1940	0
59	20231212	184200	1084020	1940	1940	1940	1940	0
60	20231212	184100	1084020	1940	1940	1940	1940	0
61	20231212	184000	1084020	1940	1940	1940	1940	0
62	20231212	183900	1084020	1940	1940	1940	1940	66
63	20231212	183800	1084020	1940	1940	1940	1940	0
64	20231212	183700	1084020	1940	1940	1940	1940	0
65	20231212	183600	1084020	1940	1940	1940	1940	0
66	20231212	183500	1084020	1940	1940	1940	1940	0
67	20231212	183400	1084020	1940	1940	1940	1940	0
68	20231212	183300	1084020	1940	1940	1940	1940	0
69	20231212	183200	1084020	1940	1940	1940	1940	0
70	20231212	183100	1084020	1940	1940	1940	1940	0
71	20231212	183000	1084020	1940	1940	1940	1940	0
72	20231212	182900	1084020	1940	1940	1940	1940	0
73	20231212	182800	1084020	1940	1940	1940	1940	0
74	20231212	182700	1084020	1940	1940	1940	1940	0
75	20231212	182600	1084020	1940	1940	1940	1940	0
76	20231212	182500	1084020	1940	1940	1940	1940	0
77	20231212	182400	1084020	1940	1940	1940	1940	0
78	20231212	182300	1084020	1940	1940	1940	1940	0
79	20231212	182200	1084020	1940	1940	1940	1940	0
80	20231212	182100	1084020	1940	1940	1940	1940	0
81	20231212	182000	1084020	1940	1940	1940	1940	0
82	20231212	181900	1084020	1940	1940	1940	1940	0
83	20231212	181800	1084020	1940	1940	1940	1940	0
84	20231212	181700	1084020	1940	1940	1940	1940	0
85	20231212	181600	1084020	1940	1940	1940	1940	0
86	20231212	181500	1084020	1940	1940	1940	1940	0
87	20231212	181400	1084020	1940	1940	1940	1940	0
88	20231212	181300	1084020	1940	1940	1940	1940	0
89	20231212	181200	1084020	1940	1940	1940	1940	0
90	20231212	181100	1084020	1940	1940	1940	1940	0
91	20231212	181000	1084020	1940	1940	1940	1940	0
92	20231212	180900	1084020	1940	1940	1940	1940	66
93	20231212	180800	1084020	1940	1940	1940	1940	0
94	20231212	180700	1084020	1940	1940	1940	1940	0
95	20231212	180600	1084020	1940	1940	1940	1940	0
96	20231212	180500	1084020	1940	1940	1940	1940	0
97	20231212	180400	1084020	1940	1940	1940	1940	0
98	20231212	180300	1084020	1940	1940	1940	1940	0
99	20231212	180200	1084020	1940	1940	1940	1940	0
100	20231212	180100	1084020	1940	1940	1940	1940	0
101	20231212	180000	1084020	1940	1940	1940	1940	0
102	20231212	175900	1084020	1940	1940	1940	1940	0
103	20231212	175800	1084020	1940	1940	1940	1940	0
104	20231212	175700	1084020	1940	1940	1940	1940	0
105	20231212	175600	1084020	1940	1940	1940	1940	0
106	20231212	175500	1084020	1940	1940	1940	1940	0
107	20231212	175400	1084020	1940	1940	1940	1940	0
108	20231212	175300	1084020	1940	1940	1940	1940	0
109	20231212	175200	1084020	1940	1940	1940	1940	0
110	20231212	175100	1084020	1940	1940	1940	1940	0
111	20231212	175000	1084020	1940	1940	1940	1940	0
112	20231212	174900	1084020	1940	1940	1940	1940	0
113	20231212	174800	1084020	1940	1940	1940	1940	0
114	20231212	174700	1084020	1940	1940	1940	1940	0
115	20231212	174600	1084020	1940	1940	1940	1940	0
116	20231212	174500	1084020	1940	1940	1940	1940	0
117	20231212	174400	1084020	1940	1940	1940	1940	0
118	20231212	174300	1084020	1940	1940	1940	1940	0
119	20231212	174200	1084020	1940	1940	1940	1940	0
120	20231212	174100	1084020	1940	1940	1940	1940	0
121	20231212	174000	1084020	1940	1940	1940	1940	0
122	20231212	173900	1084020	1940	1940	1940	1940	66
123	20231212	173800	1084020	1940	1940	1940	1940	0
124	20231212	173700	1084020	1940	1940	1940	1940	0
125	20231212	173600	1084020	1940	1940	1940	1940	0
126	20231212	173500	1084020	1940	1940	1940	1940	0
127	20231212	173400	1084020	1940	1940	1940	1940	0
128	20231212	173300	1084020	1940	1940	1940	1940	0
129	20231212	173200	1084020	1940	1940	1940	1940	0
130	20231212	173100	1084020	1940	1940	1940	1940	0
131	20231212	173000	1084020	1940	1940	1940	1940	0
132	20231212	172900	1084020	1940	1940	1940	1940	0
133	20231212	172800	1084020	1940	1940	1940	1940	0
134	20231212	172700	1084020	1940	1940	1940	1940	0
135	20231212	172600	1084020	1940	1940	1940	1940	0
136	20231212	172500	1084020	1940	1940	1940	1940	0
137	20231212	172400	1084020	1940	1940	1940	1940	0
138	20231212	172300	1084020	1940	1940	1940	1940	0
139	20231212	172200	1084020	1940	1940	1940	1940	0
140	20231212	172100	1084020	1940	1940	1940	1940	0
141	20231212	172000	1084020	1940	1940	1940	1940	0
142	20231212	171900	1084020	1940	1940	1940	1940	0
143	20231212	171800	1084020	1940	1940	1940	1940	0
144	20231212	171700	1084020	1940	1940	1940	1940	0
145	20231212	171600	1084020	1940	1940	1940	1940	0
146	20231212	171500	1084020	1940	1940	1940	1940	0
147	20231212	171400	1084020	1940	1940	1940	1940	0
148	20231212	171300	1084020	1940	1940	1940	1940	0
149	20231212	171200	1084020	1940	1940	1940	1940	0
150	20231212	171100	1084020	1940	1940	1940	1940	0
151	20231212	171000	1084020	1940	1940	1940	1940	0
152	20231212	170900	1084020	1940	1940	1940	1940	66
153	20231212	170800	1084020	1940	1940	1940	1940	0
154	20231212	170700	1084020	1940	1940	1940	1940	0
155	20231212	170600	1084020	1940	1940	1940	1940	0
156	20231212	170500	1084020	1940	1940	1940	1940	0
157	20231212	170400	1084020	1940	1940	1940	1940	0
158	20231212	170300	1084020	1940	1940	1940	1940	0
159	20231212	170200	1084020	1940	1940	1940	1940	0
160	20231212	170100	1084020	1940	1940	1940	1940	0
161	20231212	170000	1084020	1940	1940	1940	1940	0
162	20231212	165900	1084020	1940	1940	1940	1940	0
163	20231212	165800	1084020	1940	1940	1940	1940	0
164	20231212	165700	1084020	1940	1940	1940	1940	0
165	20231212	165600	1084020	1940	1940	1940	1940	0
166	20231212	165500	1084020	1940	1940	1940	1940	0
167	20231212	165400	1084020	1940	1940	1940	1940	0
168	20231212	165300	1084020	1940	1940	1940	1940	0
169	20231212	165200	1084020	1940	1940	1940	1940	0
170	20231212	165100	1084020	1940	1940	1940	1940	0
171	20231212	165000	1084020	1940	1940	1940	1940	0
172	20231212	164900	1084020	1940	1940	1940	1940	0
173	20231212	164800	1084020	1940	1940	1940	1940	0
174	20231212	164700	1084020	1940	1940	1940	1940	0
175	20231212	164600	1084020	1940	1940	1940	1940	0
176	20231212	164500	1084020	1940	1940	1940	1940	0
177	20231212	164400	1084020	1940	1940	1940	1940	0
178	20231212	164300	1084020	1940	1940	1940	1940	0
179	20231212	164200	1084020	1940	1940	1940	1940	0
180	20231212	164100	1084020	1940	1940	1940	1940	0
181	20231212	164000	1084020	1940	1940	1940	1940	0
182	20231212	163900	1084020	1940	1940	1940	1940	66
183	20231212	163800	1084020	1940	1940	1940	1940	0
184	20231212	163700	1084020	1940	1940	1940	1940	0
185	20231212	163600	1084020	1940	1940	1940	1940	0
186	20231212	163500	1084020	1940	1940	1940	1940	0
187	20231212	163400	1084020	1940	1940	1940	1940	0
188	20231212	163300	1084020	1940	1940	1940	1940	0
189	20231212	163200	1084020	1940	1940	1940	1940	0
190	20231212	163100	1084020	1940	1940	1940	1940	0
191	20231212	163000	1084020	1940	1940	1940	1940	0
192	20231212	162900	1084020	1940	1940	1940	1940	0
193	20231212	162800	1084020	1940	1940	1940	1940	0
194	20231212	162700	1084020	1940	1940	1940	1940	0
195	20231212	162600	1084020	1940	1940	1940	1940	0
196	20231212	162500	1084020	1940	1940	1940	1940	0
197	20231212	162400	1084020	1940	1940	1940	1940	0
198	20231212	162300	1084020	1940	1940	1940	1940	0
199	20231212	162200	1084020	1940	1940	1940	1940	0
200	20231212	162100	1084020	1940	1940	1940	1940	0
201	20231212	162000	1084020	1940	1940	1940	1940	0
202	20231212	161900	1084020	1940	1940	1940	1940	0
203	20231212	161800	1084020	1940	1940	1940	1940	0
204	20231212	161700	1084020	1940	1940	1940	1940	0
205	20231212	161600	1084020	1940	1940	1940	1940	0
206	20231212	161500	1084020	1940	1940	1940	1940	0
207	20231212	161400	1084020	1940	1940	1940	1940	0
208	20231212	161300	1084020	1940	1940	1940	1940	0
209	20231212	161200	1084020	1940	1940	1940	1940	0
210	20231212	161100	1084020	1940	1940	1940	1940	0
211	20231212	161000	1084020	1940	1940	1940	1940	0
212	20231212	160900	1084020	1940	1940	1940	1940	66
213	20231212	160800	1084020	1940	1940	1940	1940	0
214	20231212	160700	1084020	1940	1940	1940	1940	0
215	20231212	160600	1084020	1940	1940	1940	1940	0
216	20231212	160500	1084020	1940	1940	1940	1940	0
217	20231212	160400	1084020	1940	1940	1940	1940	0
218	20231212	160300	1084020	1940	1940	1940	1940	0
219	20231212	160200	1084020	1940	1940	1940	1940	0
220	20231212	160100	1084020	1940	1940	1940	1940	0
221	20231212	160000	1084020	1940	1940	1940	1940	0
222	20231212	155900	1084020	1940	1940	1940	1940	0
223	20231212	155800	1084020	1940	1940	1940	1940	0
224	20231212	155700	1084020	1940	1940	1940	1940	0
225	20231212	155600	1084020	1940	1940	1940	1940	0
226	20231212	155500	1084020	1940	1940	1940	1940	0
227	20231212	155400	1084020	1940	1940	1940	1940	0
228	20231212	155300	1084020	1940	1940	1940	1940	0
229	20231212	155200	1084020	1940	1940	1940	1940	0
230	20231212	155100	1084020	1940	1940	1940	1940	0
231	20231212	155000	1084020	1940	1940	1940	1940	0
232	20231212	154900	1084020	1940	1940	1940	1940	0
233	20231212	154800	1084020	1940	1940	1940	1940	0
234	20231212	154700	1084020	1940	1940	1940	1940	0
235	20231212	154600	1084020	1940	1940	1940	1940	0
236	20231212	154500	1084020	1940	1940	1940	1940	0
237	20231212	154400	1084020	1940	1940	1940	1940	0
238	20231212	154300	1084020	1940	1940	1940	1940	0
239	20231212	154200	1084020	1940	1940	1940	1940	0
240	20231212	154100	1084020	1940	1940	1940	1940	0
241	20231212	154000	1084020	1940	1940	1940	1940	0
242	20231212	153900	1084020	1940	1940	1940	1940	66
243	20231212	153800	1084020	1940	1940	1940	1940	0
244	20231212	153700	1084020	1940	1940	1940	1940	0
245	20231212	153600	1084020	1940	1940	1940	1940	0
246	20231212	153500	1084020	1940	1940	1940	1940	0
247	20231212	153400	1084020	1940	1940	1940	1940	0
248	20231212	153300	1084020	1940	1940	1940	1940	0
249	20231212	153200	1084020	1940	1940	1940	1940	0
250	20231212	153100	1084020	1940	1940	1940	1940	0
251	20231212	153000	1084020	1940	1940	1940	1940	66
252	20231212	152900	955980	1934	1934	1934	1934	0
253	20231212	152800	955980	1934	1934	1934	1934	0
254	20231212	152700	955980	1934	1934	1934	1934	0
255	20231212	152600	955980	1934	1934	1934	1934	0
256	20231212	152500	955980	1934	1934	1934	1934	0
257	20231212	152400	955980	1934	1934	1934	1934	0
258	20231212	152300	955980	1934	1934	1934	1934	0
259	20231212	152200	955980	1934	1934	1934	1934	0
260	20231212	152100	955980	1934	1934	1934	1934	0
261	20231212	152000	955980	1934	1934	1934	1934	0
262	20231212	151900	955980	1934	1934	1934	1934	0
263	20231212	151800	955980	1934	1934	1934	1934	0
264	20231212	151700	955980	1934	1934	1934	1934	0
265	20231212	151600	955980	1934	1934	1934	1934	0
266	20231212	151500	955980	1934	1934	1934	1934	15
267	20231212	151400	926970	1932	1932	1932	1932	0
268	20231212	151300	926970	1932	1932	1932	1932	0
269	20231212	151200	926970	1932	1932	1932	1932	0
270	20231212	151100	926970	1932	1932	1932	1932	0
271	20231212	151000	926970	1932	1932	1932	1932	0
272	20231212	150900	926970	1932	1932	1932	1932	0
273	20231212	150800	926970	1932	1932	1932	1932	0
274	20231212	150700	926970	1932	1932	1932	1932	21
275	20231212	150600	886398	1926	1926	1926	1926	0
276	20231212	150500	886398	1926	1926	1926	1926	0
277	20231212	150400	886398	1926	1926	1926	1926	0
278	20231212	150300	886398	1926	1926	1926	1926	0
279	20231212	150200	886398	1926	1926	1926	1926	0
280	20231212	150100	886398	1926	1926	1926	1926	0
281	20231212	150000	886398	1926	1926	1926	1926	0
282	20231212	145900	886398	1926	1926	1926	1926	0
283	20231212	145800	886398	1926	1926	1926	1926	0
284	20231212	145700	886398	1926	1926	1926	1926	0
285	20231212	145600	886398	1926	1926	1926	1926	0
286	20231212	145500	886398	1926	1926	1926	1926	0
287	20231212	145400	886398	1926	1926	1926	1926	0
288	20231212	145300	886398	1926	1926	1926	1926	0
289	20231212	145200	886398	1926	1926	1926	1926	0
290	20231212	145100	886398	1926	1926	1926	1926	0
291	20231212	145000	886398	1926	1926	1926	1926	0
292	20231212	144900	886398	1926	1926	1926	1926	0
293	20231212	144800	886398	1926	1926	1926	1926	0
294	20231212	144700	886398	1926	1926	1926	1926	0
295	20231212	144600	886398	1926	1926	1926	1926	0
296	20231212	144500	886398	1926	1926	1926	1926	0
297	20231212	144400	886398	1926	1926	1926	1926	0
298	20231212	144300	886398	1926	1926	1926	1926	0
299	20231212	144200	886398	1926	1926	1926	1926	0
300	20231212	144100	886398	1926	1926	1926	1926	0
301	20231212	144000	886398	1926	1926	1926	1926	0
302	20231212	143900	886398	1926	1926	1926	1926	0
303	20231212	143800	886398	1926	1926	1926	1926	0
304	20231212	143700	886398	1926	1926	1926	1926	0
305	20231212	143600	886398	1926	1926	1926	1926	0
306	20231212	143500	886398	1926	1926	1926	1926	0
307	20231212	143400	886398	1926	1926	1926	1926	0
308	20231212	143300	886398	1926	1926	1926	1926	0
309	20231212	143200	886398	1926	1926	1926	1926	0
310	20231212	143100	886398	1926	1926	1926	1926	0
311	20231212	143000	886398	1926	1926	1926	1926	0
312	20231212	142900	886398	1926	1926	1926	1926	0
313	20231212	142800	886398	1926	1926	1926	1926	0
314	20231212	142700	886398	1926	1926	1926	1926	0
315	20231212	142600	886398	1926	1926	1926	1926	0
316	20231212	142500	886398	1926	1926	1926	1926	0
317	20231212	142400	886398	1926	1926	1926	1926	0
318	20231212	142300	886398	1926	1926	1926	1926	0
319	20231212	142200	886398	1926	1926	1926	1926	0
320	20231212	142100	886398	1926	1926	1926	1926	0
321	20231212	142000	886398	1926	1926	1926	1926	0
322	20231212	141900	886398	1926	1926	1926	1926	0
323	20231212	141800	886398	1926	1926	1926	1926	0
324	20231212	141700	886398	1926	1926	1926	1926	0
325	20231212	141600	886398	1926	1926	1926	1926	0
326	20231212	141500	886398	1926	1926	1926	1926	0
327	20231212	141400	886398	1926	1926	1926	1926	0
328	20231212	141300	886398	1926	1926	1926	1926	0
329	20231212	141200	886398	1926	1926	1926	1926	0
330	20231212	141100	886398	1926	1926	1926	1926	0
331	20231212	141000	886398	1926	1926	1926	1926	0
332	20231212	140900	886398	1926	1926	1926	1926	0
333	20231212	140800	886398	1926	1926	1926	1926	0
334	20231212	140700	886398	1926	1926	1926	1926	0
335	20231212	140600	886398	1926	1926	1926	1926	0
336	20231212	140500	886398	1926	1928	1928	1926	150
337	20231212	140400	597492	1939	1939	1939	1939	0
338	20231212	140300	597492	1939	1939	1939	1939	0
339	20231212	140200	597492	1939	1939	1939	1939	0
340	20231212	140100	597492	1939	1939	1939	1939	0
341	20231212	140000	597492	1939	1939	1939	1939	0
342	20231212	135900	597492	1939	1939	1939	1939	0
343	20231212	135800	597492	1939	1939	1939	1939	0
344	20231212	135700	597492	1939	1939	1939	1939	0
345	20231212	135600	597492	1939	1939	1939	1939	0
346	20231212	135500	597492	1939	1939	1939	1939	0
347	20231212	135400	597492	1939	1939	1939	1939	0
348	20231212	135300	597492	1939	1939	1939	1939	0
349	20231212	135200	597492	1939	1939	1939	1939	0
350	20231212	135100	597492	1939	1939	1939	1939	0
351	20231212	135000	597492	1939	1939	1939	1939	0
352	20231212	134900	597492	1939	1939	1939	1939	0
353	20231212	134800	597492	1939	1939	1939	1939	0
354	20231212	134700	597492	1939	1939	1939	1939	0
355	20231212	134600	597492	1939	1939	1939	1939	0
356	20231212	134500	597492	1939	1939	1939	1939	0
357	20231212	134400	597492	1939	1939	1939	1939	0
358	20231212	134300	597492	1939	1939	1939	1939	0
359	20231212	134200	597492	1939	1939	1939	1939	0
360	20231212	134100	597492	1939	1939	1939	1939	0
361	20231212	134000	597492	1939	1939	1939	1939	0
362	20231212	133900	597492	1939	1939	1939	1939	0
363	20231212	133800	597492	1939	1939	1939	1939	0
364	20231212	133700	597492	1939	1939	1939	1939	0
365	20231212	133600	597492	1939	1939	1939	1939	0
366	20231212	133500	597492	1939	1939	1939	1939	0
367	20231212	133400	597492	1939	1939	1939	1939	0
368	20231212	133300	597492	1939	1939	1939	1939	0
369	20231212	133200	597492	1939	1939	1939	1939	0
370	20231212	133100	597492	1939	1939	1939	1939	0
371	20231212	133000	597492	1939	1939	1939	1939	0
372	20231212	132900	597492	1939	1939	1939	1939	0
373	20231212	132800	597492	1939	1939	1939	1939	0
374	20231212	132700	597492	1939	1939	1939	1939	0
375	20231212	132600	597492	1939	1939	1939	1939	0
376	20231212	132500	597492	1939	1939	1939	1939	0
377	20231212	132400	597492	1939	1939	1939	1939	0
378	20231212	132300	597492	1939	1939	1939	1939	0
379	20231212	132200	597492	1939	1939	1939	1939	0
380	20231212	132100	597492	1939	1939	1939	1939	0
381	20231212	132000	597492	1939	1939	1939	1939	0
382	20231212	131900	597492	1939	1939	1939	1939	0
383	20231212	131800	597492	1939	1939	1939	1939	0
384	20231212	131700	597492	1939	1939	1939	1939	0
385	20231212	131600	597492	1939	1939	1939	1939	0
386	20231212	131500	597492	1939	1939	1939	1939	0
387	20231212	131400	597492	1939	1939	1939	1939	0
388	20231212	131300	597492	1939	1939	1939	1939	0
389	20231212	131200	597492	1939	1939	1939	1939	0
390	20231212	131100	597492	1939	1939	1939	1939	0
391	20231212	131000	597492	1939	1939	1939	1939	0
392	20231212	130900	597492	1939	1939	1939	1939	0
393	20231212	130800	597492	1939	1939	1939	1939	0
394	20231212	130700	597492	1939	1939	1939	1939	0
395	20231212	130600	597492	1939	1939	1939	1939	100
396	20231212	130500	403592	1938	1938	1938	1938	0
397	20231212	130400	403592	1938	1938	1938	1938	0
398	20231212	130300	403592	1938	1938	1938	1938	0
399	20231212	130200	403592	1938	1938	1938	1938	0
400	20231212	130100	403592	1938	1938	1938	1938	100
401	20231212	130000	209792	1940	1940	1940	1940	0
402	20231212	125900	209792	1940	1940	1940	1940	0
403	20231212	125800	209792	1940	1940	1940	1940	0
404	20231212	125700	209792	1940	1940	1940	1940	0
405	20231212	125600	209792	1940	1940	1940	1940	0
406	20231212	125500	209792	1940	1940	1940	1940	0
407	20231212	125400	209792	1940	1940	1940	1940	0
408	20231212	125300	209792	1940	1940	1940	1940	0
409	20231212	125200	209792	1940	1940	1940	1940	0
410	20231212	125100	209792	1940	1940	1940	1940	0
411	20231212	125000	209792	1940	1940	1940	1940	0
412	20231212	124900	209792	1940	1940	1940	1940	0
413	20231212	124800	209792	1940	1940	1940	1940	0
414	20231212	124700	209792	1940	1940	1940	1940	0
415	20231212	124600	209792	1940	1940	1940	1940	0
416	20231212	124500	209792	1940	1940	1940	1940	0
417	20231212	124400	209792	1940	1940	1940	1940	0
418	20231212	124300	209792	1940	1940	1940	1940	0
419	20231212	124200	209792	1940	1940	1940	1940	0
420	20231212	124100	209792	1940	1940	1940	1940	0
421	20231212	124000	209792	1940	1940	1940	1940	0
422	20231212	123900	209792	1940	1940	1940	1940	0
423	20231212	123800	209792	1940	1940	1940	1940	0
424	20231212	123700	209792	1940	1940	1940	1940	0
425	20231212	123600	209792	1940	1940	1940	1940	0
426	20231212	123500	209792	1940	1940	1940	1940	0
427	20231212	123400	209792	1940	1940	1940	1940	0
428	20231212	123300	209792	1940	1940	1940	1940	0
429	20231212	123200	209792	1940	1940	1940	1940	0
430	20231212	123100	209792	1940	1940	1940	1940	0
431	20231212	123000	209792	1940	1940	1940	1940	0
432	20231212	122900	209792	1940	1940	1940	1940	0
433	20231212	122800	209792	1940	1940	1940	1940	0
434	20231212	122700	209792	1940	1940	1940	1940	0
435	20231212	122600	209792	1940	1940	1940	1940	0
436	20231212	122500	209792	1940	1940	1940	1940	0
437	20231212	122400	209792	1940	1940	1940	1940	0
438	20231212	122300	209792	1940	1940	1940	1940	0
439	20231212	122200	209792	1940	1940	1940	1940	0
440	20231212	122100	209792	1940	1940	1940	1940	0
441	20231212	122000	209792	1940	1940	1940	1940	0
442	20231212	121900	209792	1940	1940	1940	1940	0
443	20231212	121800	209792	1940	1940	1940	1940	0
444	20231212	121700	209792	1940	1940	1940	1940	0
445	20231212	121600	209792	1940	1940	1940	1940	0
446	20231212	121500	209792	1940	1940	1940	1940	0
447	20231212	121400	209792	1940	1940	1940	1940	0
448	20231212	121300	209792	1940	1940	1940	1940	0
449	20231212	121200	209792	1940	1940	1940	1940	0
450	20231212	121100	209792	1940	1940	1940	1940	0
451	20231212	121000	209792	1940	1940	1940	1940	0
452	20231212	120900	209792	1940	1940	1940	1940	0
453	20231212	120800	209792	1940	1940	1940	1940	0
454	20231212	120700	209792	1940	1940	1940	1940	0
455	20231212	120600	209792	1940	1940	1940	1940	0
456	20231212	120500	209792	1940	1940	1940	1940	0
457	20231212	120400	209792	1940	1940	1940	1940	0
458	20231212	120300	209792	1940	1940	1940	1940	0
459	20231212	120200	209792	1940	1940	1940	1940	0
460	20231212	120100	209792	1940	1940	1940	1940	0
461	20231212	120000	209792	1940	1940	1940	1940	0
462	20231212	115900	209792	1940	1940	1940	1940	0
463	20231212	115800	209792	1940	1940	1940	1940	0
464	20231212	115700	209792	1940	1940	1940	1940	0
465	20231212	115600	209792	1940	1940	1940	1940	0
466	20231212	115500	209792	1940	1940	1940	1940	0
467	20231212	115400	209792	1940	1940	1940	1940	0
468	20231212	115300	209792	1940	1940	1940	1940	0
469	20231212	115200	209792	1940	1940	1940	1940	0
470	20231212	115100	209792	1940	1940	1940	1940	0
471	20231212	115000	209792	1940	1940	1940	1940	0
472	20231212	114900	209792	1940	1940	1940	1940	0
473	20231212	114800	209792	1940	1940	1940	1940	0
474	20231212	114700	209792	1940	1940	1940	1940	0
475	20231212	114600	209792	1940	1940	1940	1940	0
476	20231212	114500	209792	1940	1940	1940	1940	0
477	20231212	114400	209792	1940	1940	1940	1940	0
478	20231212	114300	209792	1940	1940	1940	1940	0
479	20231212	114200	209792	1940	1940	1940	1940	0
480	20231212	114100	209792	1940	1940	1940	1940	0
481	20231212	114000	209792	1940	1940	1940	1940	0
482	20231212	113900	209792	1940	1940	1940	1940	0
483	20231212	113800	209792	1940	1940	1940	1940	0
484	20231212	113700	209792	1940	1940	1940	1940	0
485	20231212	113600	209792	1940	1940	1940	1940	0
486	20231212	113500	209792	1940	1940	1940	1940	0
487	20231212	113400	209792	1940	1940	1940	1940	0
488	20231212	113300	209792	1940	1940	1940	1940	0
489	20231212	113200	209792	1940	1940	1940	1940	0
490	20231212	113100	209792	1940	1940	1940	1940	0
491	20231212	113000	209792	1940	1940	1940	1940	0
492	20231212	112900	209792	1940	1940	1940	1940	0
493	20231212	112800	209792	1940	1940	1940	1940	0
494	20231212	112700	209792	1940	1940	1940	1940	0
495	20231212	112600	209792	1940	1940	1940	1940	0
496	20231212	112500	209792	1940	1940	1940	1940	0
497	20231212	112400	209792	1940	1940	1940	1940	0
498	20231212	112300	209792	1940	1940	1940	1940	0
499	20231212	112200	209792	1940	1940	1940	1940	0
500	20231212	112100	209792	1940	1940	1940	1940	0
501	20231212	112000	209792	1940	1940	1940	1940	0
502	20231212	111900	209792	1940	1940	1940	1940	0
503	20231212	111800	209792	1940	1940	1940	1940	0
504	20231212	111700	209792	1940	1940	1940	1940	0
505	20231212	111600	209792	1940	1940	1940	1940	0
506	20231212	111500	209792	1940	1940	1940	1940	0
507	20231212	111400	209792	1940	1940	1940	1940	0
508	20231212	111300	209792	1940	1940	1940	1940	0
509	20231212	111200	209792	1940	1940	1940	1940	0
510	20231212	111100	209792	1940	1940	1940	1940	1
511	20231212	111000	207852	1939	1939	1939	1939	0
512	20231212	110900	207852	1939	1939	1939	1939	0
513	20231212	110800	207852	1939	1939	1939	1939	0
514	20231212	110700	207852	1939	1939	1939	1939	0
515	20231212	110600	207852	1939	1939	1939	1939	0
516	20231212	110500	207852	1939	1939	1939	1939	0
517	20231212	110400	207852	1939	1939	1939	1939	1
518	20231212	110300	205913	1926	1926	1926	1926	0
519	20231212	110200	205913	1926	1926	1926	1926	74
520	20231212	110100	63389	1926	1926	1926	1926	0
521	20231212	110000	63389	1926	1926	1926	1926	0
522	20231212	105900	63389	1926	1926	1926	1926	0
523	20231212	105800	63389	1926	1926	1926	1926	0
524	20231212	105700	63389	1926	1926	1926	1926	0
525	20231212	105600	63389	1926	1926	1926	1926	0
526	20231212	105500	63389	1926	1926	1926	1926	0
527	20231212	105400	63389	1926	1926	1926	1926	0
528	20231212	105300	63389	1926	1926	1926	1926	0
529	20231212	105200	63389	1926	1926	1926	1926	0
530	20231212	105100	63389	1926	1926	1926	1926	0
531	20231212	105000	63389	1926	1926	1926	1926	0
532	20231212	104900	63389	1926	1926	1926	1926	0
533	20231212	104800	63389	1926	1926	1926	1926	0
534	20231212	104700	63389	1926	1926	1926	1926	0
535	20231212	104600	63389	1926	1926	1926	1926	0
536	20231212	104500	63389	1926	1926	1926	1926	0
537	20231212	104400	63389	1926	1926	1926	1926	0
538	20231212	104300	63389	1926	1926	1926	1926	0
539	20231212	104200	63389	1926	1926	1926	1926	0
540	20231212	104100	63389	1926	1926	1926	1926	0
541	20231212	104000	63389	1926	1926	1926	1926	2
542	20231212	103900	59537	1926	1926	1926	1926	1
543	20231212	103800	57611	1910	1910	1910	1910	0
544	20231212	103700	57611	1910	1910	1910	1910	0
545	20231212	103600	57611	1910	1910	1910	1910	0
546	20231212	103500	57611	1910	1910	1910	1910	0
547	20231212	103400	57611	1910	1910	1910	1910	0
548	20231212	103300	57611	1910	1910	1910	1910	0
549	20231212	103200	57611	1910	1910	1910	1910	0
550	20231212	103100	57611	1910	1910	1910	1910	0
551	20231212	103000	57611	1910	1910	1910	1910	0
552	20231212	102900	57611	1910	1910	1910	1910	0
553	20231212	102800	57611	1910	1910	1910	1910	0
554	20231212	102700	57611	1910	1910	1910	1910	0
555	20231212	102600	57611	1910	1910	1910	1910	0
556	20231212	102500	57611	1910	1910	1910	1910	0
557	20231212	102400	57611	1910	1910	1910	1910	0
558	20231212	102300	57611	1910	1910	1910	1910	0
559	20231212	102200	57611	1910	1910	1910	1910	0
560	20231212	102100	57611	1910	1910	1910	1910	0
561	20231212	102000	57611	1910	1910	1910	1910	0
562	20231212	101900	57611	1910	1910	1910	1910	0
563	20231212	101800	57611	1910	1910	1910	1910	0
564	20231212	101700	57611	1910	1910	1910	1910	0
565	20231212	101600	57611	1910	1910	1910	1910	0
566	20231212	101500	57611	1910	1910	1910	1910	0
567	20231212	101400	57611	1910	1910	1910	1910	0
568	20231212	101300	57611	1910	1910	1910	1910	0
569	20231212	101200	57611	1910	1910	1910	1910	0
570	20231212	101100	57611	1910	1910	1910	1910	0
571	20231212	101000	57611	1910	1910	1910	1910	0
572	20231212	100900	57611	1910	1910	1910	1910	0
573	20231212	100800	57611	1910	1910	1910	1910	0
574	20231212	100700	57611	1910	1910	1910	1910	0
575	20231212	100600	57611	1910	1910	1910	1910	0
576	20231212	100500	57611	1910	1910	1910	1910	0
577	20231212	100400	57611	1910	1910	1910	1910	0
578	20231212	100300	57611	1910	1910	1910	1910	0
579	20231212	100200	57611	1910	1910	1910	1910	0
580	20231212	100100	57611	1910	1910	1910	1910	0
581	20231212	100000	57611	1910	1910	1910	1910	0
582	20231212	095900	57611	1910	1910	1910	1910	0
583	20231212	095800	57611	1910	1910	1910	1910	0
584	20231212	095700	57611	1910	1910	1910	1910	1
585	20231212	095600	55701	1909	1909	1909	1909	0
586	20231212	095500	55701	1909	1909	1909	1909	0
587	20231212	095400	55701	1909	1909	1909	1909	0
588	20231212	095300	55701	1909	1909	1909	1909	0
589	20231212	095200	55701	1909	1909	1909	1909	0
590	20231212	095100	55701	1909	1909	1909	1909	9
591	20231212	095000	38520	1926	1926	1926	1926	0
592	20231212	094900	38520	1926	1926	1926	1926	0
593	20231212	094800	38520	1926	1926	1926	1926	0
594	20231212	094700	38520	1926	1926	1926	1926	0
595	20231212	094600	38520	1926	1926	1926	1926	0
596	20231212	094500	38520	1926	1926	1926	1926	0
597	20231212	094400	38520	1926	1926	1926	1926	0
598	20231212	094300	38520	1926	1926	1926	1926	0
599	20231212	094200	38520	1926	1926	1926	1926	0
600	20231212	094100	38520	1926	1926	1926	1926	0
601	20231212	094000	38520	1926	1926	1926	1926	0
602	20231212	093900	38520	1926	1926	1926	1926	0
603	20231212	093800	38520	1926	1926	1926	1926	0
604	20231212	093700	38520	1926	1926	1926	1926	10
605	20231212	093600	19260	1926	1926	1926	1926	0
606	20231212	093500	19260	1926	1926	1926	1926	0
607	20231212	093400	19260	1926	1926	1926	1926	0
608	20231212	093300	19260	1926	1926	1926	1926	0
609	20231212	093200	19260	1926	1926	1926	1926	0
610	20231212	093100	19260	1926	1926	1926	1926	0
611	20231212	093000	19260	1926	1926	1926	1926	0
612	20231212	092900	19260	1926	1926	1926	1926	0
613	20231212	092800	19260	1926	1926	1926	1926	0
614	20231212	092700	19260	1926	1926	1926	1926	0
615	20231212	092600	19260	1926	1926	1926	1926	0
616	20231212	092500	19260	1926	1926	1926	1926	0
617	20231212	092400	19260	1926	1926	1926	1926	0
618	20231212	092300	19260	1926	1926	1926	1926	0
619	20231212	092200	19260	1926	1926	1926	1926	0
620	20231212	092100	19260	1926	1926	1926	1926	0
621	20231212	092000	19260	1926	1926	1926	1926	0
622	20231212	091900	19260	1926	1926	1926	1926	0
623	20231212	091800	19260	1926	1926	1926	1926	10
624	20231212	091700	0	1926	1926	1926	1926	0
625	20231212	091600	0	1926	1926	1926	1926	0
626	20231212	091500	0	1926	1926	1926	1926	0
627	20231212	091400	0	1926	1926	1926	1926	0
628	20231212	091300	0	1926	1926	1926	1926	0
629	20231212	091200	0	1926	1926	1926	1926	0
630	20231212	091100	0	1926	1926	1926	1926	0
631	20231212	091000	0	1926	1926	1926	1926	0
632	20231212	090900	0	1926	1926	1926	1926	0
633	20231212	090800	0	1926	1926	1926	1926	0
634	20231212	090700	0	1926	1926	1926	1926	0
635	20231212	090600	0	1926	1926	1926	1926	0
636	20231212	090500	0	1926	1926	1926	1926	0
637	20231212	090400	0	1926	1926	1926	1926	0
638	20231212	090300	0	1926	1926	1926	1926	0
639	20231212	090200	0	1926	1926	1926	1926	0
640	20231212	090100	0	1926	1926	1926	1926	0
641	20231212	090000	0	1926	1926	1926	1926	0