KissMeData/216400/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203500	1657230	9240	9240	9240	9240	1
3	20231204	203400	1657230	9240	9240	9240	9240	0
4	20231204	203300	1657230	9240	9240	9240	9240	0
5	20231204	203200	1657230	9240	9240	9240	9240	0
6	20231204	203100	1657230	9240	9240	9240	9240	0
7	20231204	203000	1657230	9240	9240	9240	9240	0
8	20231204	202900	1657230	9240	9240	9240	9240	0
9	20231204	202800	1657230	9240	9240	9240	9240	0
10	20231204	202700	1657230	9240	9240	9240	9240	0
11	20231204	202600	1657230	9240	9240	9240	9240	0
12	20231204	202500	1657230	9240	9240	9240	9240	0
13	20231204	202400	1657230	9240	9240	9240	9240	0
14	20231204	202300	1657230	9240	9240	9240	9240	0
15	20231204	202200	1657230	9240	9240	9240	9240	0
16	20231204	202100	1657230	9240	9240	9240	9240	0
17	20231204	202000	1657230	9240	9240	9240	9240	0
18	20231204	201900	1657230	9240	9240	9240	9240	0
19	20231204	201800	1657230	9240	9240	9240	9240	0
20	20231204	201700	1657230	9240	9240	9240	9240	0
21	20231204	201600	1657230	9240	9240	9240	9240	0
22	20231204	201500	1657230	9240	9240	9240	9240	0
23	20231204	201400	1657230	9240	9240	9240	9240	0
24	20231204	201300	1657230	9240	9240	9240	9240	0
25	20231204	201200	1657230	9240	9240	9240	9240	0
26	20231204	201100	1657230	9240	9240	9240	9240	0
27	20231204	201000	1657230	9240	9240	9240	9240	0
28	20231204	200900	1657230	9240	9240	9240	9240	0
29	20231204	200800	1657230	9240	9240	9240	9240	0
30	20231204	200700	1657230	9240	9240	9240	9240	0
31	20231204	200600	1657230	9240	9240	9240	9240	0
32	20231204	200500	1657230	9240	9240	9240	9240	1
33	20231204	200400	1657230	9240	9240	9240	9240	0
34	20231204	200300	1657230	9240	9240	9240	9240	0
35	20231204	200200	1657230	9240	9240	9240	9240	0
36	20231204	200100	1657230	9240	9240	9240	9240	0
37	20231204	200000	1657230	9240	9240	9240	9240	0
38	20231204	195900	1657230	9240	9240	9240	9240	0
39	20231204	195800	1657230	9240	9240	9240	9240	0
40	20231204	195700	1657230	9240	9240	9240	9240	0
41	20231204	195600	1657230	9240	9240	9240	9240	0
42	20231204	195500	1657230	9240	9240	9240	9240	0
43	20231204	195400	1657230	9240	9240	9240	9240	0
44	20231204	195300	1657230	9240	9240	9240	9240	0
45	20231204	195200	1657230	9240	9240	9240	9240	0
46	20231204	195100	1657230	9240	9240	9240	9240	0
47	20231204	195000	1657230	9240	9240	9240	9240	0
48	20231204	194900	1657230	9240	9240	9240	9240	0
49	20231204	194800	1657230	9240	9240	9240	9240	0
50	20231204	194700	1657230	9240	9240	9240	9240	0
51	20231204	194600	1657230	9240	9240	9240	9240	0
52	20231204	194500	1657230	9240	9240	9240	9240	0
53	20231204	194400	1657230	9240	9240	9240	9240	0
54	20231204	194300	1657230	9240	9240	9240	9240	0
55	20231204	194200	1657230	9240	9240	9240	9240	0
56	20231204	194100	1657230	9240	9240	9240	9240	0
57	20231204	194000	1657230	9240	9240	9240	9240	0
58	20231204	193900	1657230	9240	9240	9240	9240	0
59	20231204	193800	1657230	9240	9240	9240	9240	0
60	20231204	193700	1657230	9240	9240	9240	9240	0
61	20231204	193600	1657230	9240	9240	9240	9240	0
62	20231204	193500	1657230	9240	9240	9240	9240	1
63	20231204	193400	1657230	9240	9240	9240	9240	0
64	20231204	193300	1657230	9240	9240	9240	9240	0
65	20231204	193200	1657230	9240	9240	9240	9240	0
66	20231204	193100	1657230	9240	9240	9240	9240	0
67	20231204	193000	1657230	9240	9240	9240	9240	0
68	20231204	192900	1657230	9240	9240	9240	9240	0
69	20231204	192800	1657230	9240	9240	9240	9240	0
70	20231204	192700	1657230	9240	9240	9240	9240	0
71	20231204	192600	1657230	9240	9240	9240	9240	0
72	20231204	192500	1657230	9240	9240	9240	9240	0
73	20231204	192400	1657230	9240	9240	9240	9240	0
74	20231204	192300	1657230	9240	9240	9240	9240	0
75	20231204	192200	1657230	9240	9240	9240	9240	0
76	20231204	192100	1657230	9240	9240	9240	9240	0
77	20231204	192000	1657230	9240	9240	9240	9240	0
78	20231204	191900	1657230	9240	9240	9240	9240	0
79	20231204	191800	1657230	9240	9240	9240	9240	0
80	20231204	191700	1657230	9240	9240	9240	9240	0
81	20231204	191600	1657230	9240	9240	9240	9240	0
82	20231204	191500	1657230	9240	9240	9240	9240	0
83	20231204	191400	1657230	9240	9240	9240	9240	0
84	20231204	191300	1657230	9240	9240	9240	9240	0
85	20231204	191200	1657230	9240	9240	9240	9240	0
86	20231204	191100	1657230	9240	9240	9240	9240	0
87	20231204	191000	1657230	9240	9240	9240	9240	0
88	20231204	190900	1657230	9240	9240	9240	9240	0
89	20231204	190800	1657230	9240	9240	9240	9240	0
90	20231204	190700	1657230	9240	9240	9240	9240	0
91	20231204	190600	1657230	9240	9240	9240	9240	0
92	20231204	190500	1657230	9240	9240	9240	9240	1
93	20231204	190400	1657230	9240	9240	9240	9240	0
94	20231204	190300	1657230	9240	9240	9240	9240	0
95	20231204	190200	1657230	9240	9240	9240	9240	0
96	20231204	190100	1657230	9240	9240	9240	9240	0
97	20231204	190000	1657230	9240	9240	9240	9240	0
98	20231204	185900	1657230	9240	9240	9240	9240	0
99	20231204	185800	1657230	9240	9240	9240	9240	0
100	20231204	185700	1657230	9240	9240	9240	9240	0
101	20231204	185600	1657230	9240	9240	9240	9240	0
102	20231204	185500	1657230	9240	9240	9240	9240	0
103	20231204	185400	1657230	9240	9240	9240	9240	0
104	20231204	185300	1657230	9240	9240	9240	9240	0
105	20231204	185200	1657230	9240	9240	9240	9240	0
106	20231204	185100	1657230	9240	9240	9240	9240	0
107	20231204	185000	1657230	9240	9240	9240	9240	0
108	20231204	184900	1657230	9240	9240	9240	9240	0
109	20231204	184800	1657230	9240	9240	9240	9240	0
110	20231204	184700	1657230	9240	9240	9240	9240	0
111	20231204	184600	1657230	9240	9240	9240	9240	0
112	20231204	184500	1657230	9240	9240	9240	9240	0
113	20231204	184400	1657230	9240	9240	9240	9240	0
114	20231204	184300	1657230	9240	9240	9240	9240	0
115	20231204	184200	1657230	9240	9240	9240	9240	0
116	20231204	184100	1657230	9240	9240	9240	9240	0
117	20231204	184000	1657230	9240	9240	9240	9240	0
118	20231204	183900	1657230	9240	9240	9240	9240	0
119	20231204	183800	1657230	9240	9240	9240	9240	0
120	20231204	183700	1657230	9240	9240	9240	9240	0
121	20231204	183600	1657230	9240	9240	9240	9240	0
122	20231204	183500	1657230	9240	9240	9240	9240	1
123	20231204	183400	1657230	9240	9240	9240	9240	0
124	20231204	183300	1657230	9240	9240	9240	9240	0
125	20231204	183200	1657230	9240	9240	9240	9240	0
126	20231204	183100	1657230	9240	9240	9240	9240	0
127	20231204	183000	1657230	9240	9240	9240	9240	0
128	20231204	182900	1657230	9240	9240	9240	9240	0
129	20231204	182800	1657230	9240	9240	9240	9240	0
130	20231204	182700	1657230	9240	9240	9240	9240	0
131	20231204	182600	1657230	9240	9240	9240	9240	0
132	20231204	182500	1657230	9240	9240	9240	9240	0
133	20231204	182400	1657230	9240	9240	9240	9240	0
134	20231204	182300	1657230	9240	9240	9240	9240	0
135	20231204	182200	1657230	9240	9240	9240	9240	0
136	20231204	182100	1657230	9240	9240	9240	9240	0
137	20231204	182000	1657230	9240	9240	9240	9240	0
138	20231204	181900	1657230	9240	9240	9240	9240	0
139	20231204	181800	1657230	9240	9240	9240	9240	0
140	20231204	181700	1657230	9240	9240	9240	9240	0
141	20231204	181600	1657230	9240	9240	9240	9240	0
142	20231204	181500	1657230	9240	9240	9240	9240	0
143	20231204	181400	1657230	9240	9240	9240	9240	0
144	20231204	181300	1657230	9240	9240	9240	9240	0
145	20231204	181200	1657230	9240	9240	9240	9240	0
146	20231204	181100	1657230	9240	9240	9240	9240	0
147	20231204	181000	1657230	9240	9240	9240	9240	0
148	20231204	180900	1657230	9240	9240	9240	9240	0
149	20231204	180800	1657230	9240	9240	9240	9240	0
150	20231204	180700	1657230	9240	9240	9240	9240	0
151	20231204	180600	1657230	9240	9240	9240	9240	0
152	20231204	180500	1657230	9240	9240	9240	9240	1
153	20231204	180400	1657230	9240	9240	9240	9240	0
154	20231204	180300	1657230	9240	9240	9240	9240	0
155	20231204	180200	1657230	9240	9240	9240	9240	0
156	20231204	180100	1657230	9240	9240	9240	9240	0
157	20231204	180000	1657230	9240	9240	9240	9240	0
158	20231204	175900	1657230	9240	9240	9240	9240	0
159	20231204	175800	1657230	9240	9240	9240	9240	0
160	20231204	175700	1657230	9240	9240	9240	9240	0
161	20231204	175600	1657230	9240	9240	9240	9240	0
162	20231204	175500	1657230	9240	9240	9240	9240	0
163	20231204	175400	1657230	9240	9240	9240	9240	0
164	20231204	175300	1657230	9240	9240	9240	9240	0
165	20231204	175200	1657230	9240	9240	9240	9240	0
166	20231204	175100	1657230	9240	9240	9240	9240	0
167	20231204	175000	1657230	9240	9240	9240	9240	0
168	20231204	174900	1657230	9240	9240	9240	9240	0
169	20231204	174800	1657230	9240	9240	9240	9240	0
170	20231204	174700	1657230	9240	9240	9240	9240	0
171	20231204	174600	1657230	9240	9240	9240	9240	0
172	20231204	174500	1657230	9240	9240	9240	9240	0
173	20231204	174400	1657230	9240	9240	9240	9240	0
174	20231204	174300	1657230	9240	9240	9240	9240	0
175	20231204	174200	1657230	9240	9240	9240	9240	0
176	20231204	174100	1657230	9240	9240	9240	9240	0
177	20231204	174000	1657230	9240	9240	9240	9240	0
178	20231204	173900	1657230	9240	9240	9240	9240	0
179	20231204	173800	1657230	9240	9240	9240	9240	0
180	20231204	173700	1657230	9240	9240	9240	9240	0
181	20231204	173600	1657230	9240	9240	9240	9240	0
182	20231204	173500	1657230	9240	9240	9240	9240	1
183	20231204	173400	1657230	9240	9240	9240	9240	0
184	20231204	173300	1657230	9240	9240	9240	9240	0
185	20231204	173200	1657230	9240	9240	9240	9240	0
186	20231204	173100	1657230	9240	9240	9240	9240	0
187	20231204	173000	1657230	9240	9240	9240	9240	0
188	20231204	172900	1657230	9240	9240	9240	9240	0
189	20231204	172800	1657230	9240	9240	9240	9240	0
190	20231204	172700	1657230	9240	9240	9240	9240	0
191	20231204	172600	1657230	9240	9240	9240	9240	0
192	20231204	172500	1657230	9240	9240	9240	9240	0
193	20231204	172400	1657230	9240	9240	9240	9240	0
194	20231204	172300	1657230	9240	9240	9240	9240	0
195	20231204	172200	1657230	9240	9240	9240	9240	0
196	20231204	172100	1657230	9240	9240	9240	9240	0
197	20231204	172000	1657230	9240	9240	9240	9240	0
198	20231204	171900	1657230	9240	9240	9240	9240	0
199	20231204	171800	1657230	9240	9240	9240	9240	0
200	20231204	171700	1657230	9240	9240	9240	9240	0
201	20231204	171600	1657230	9240	9240	9240	9240	0
202	20231204	171500	1657230	9240	9240	9240	9240	0
203	20231204	171400	1657230	9240	9240	9240	9240	0
204	20231204	171300	1657230	9240	9240	9240	9240	0
205	20231204	171200	1657230	9240	9240	9240	9240	0
206	20231204	171100	1657230	9240	9240	9240	9240	0
207	20231204	171000	1657230	9240	9240	9240	9240	0
208	20231204	170900	1657230	9240	9240	9240	9240	0
209	20231204	170800	1657230	9240	9240	9240	9240	0
210	20231204	170700	1657230	9240	9240	9240	9240	0
211	20231204	170600	1657230	9240	9240	9240	9240	0
212	20231204	170500	1657230	9240	9240	9240	9240	1
213	20231204	170400	1657230	9240	9240	9240	9240	0
214	20231204	170300	1657230	9240	9240	9240	9240	0
215	20231204	170200	1657230	9240	9240	9240	9240	0
216	20231204	170100	1657230	9240	9240	9240	9240	0
217	20231204	170000	1657230	9240	9240	9240	9240	0
218	20231204	165900	1657230	9240	9240	9240	9240	0
219	20231204	165800	1657230	9240	9240	9240	9240	0
220	20231204	165700	1657230	9240	9240	9240	9240	0
221	20231204	165600	1657230	9240	9240	9240	9240	0
222	20231204	165500	1657230	9240	9240	9240	9240	0
223	20231204	165400	1657230	9240	9240	9240	9240	0
224	20231204	165300	1657230	9240	9240	9240	9240	0
225	20231204	165200	1657230	9240	9240	9240	9240	0
226	20231204	165100	1657230	9240	9240	9240	9240	0
227	20231204	165000	1657230	9240	9240	9240	9240	0
228	20231204	164900	1657230	9240	9240	9240	9240	0
229	20231204	164800	1657230	9240	9240	9240	9240	0
230	20231204	164700	1657230	9240	9240	9240	9240	0
231	20231204	164600	1657230	9240	9240	9240	9240	0
232	20231204	164500	1657230	9240	9240	9240	9240	0
233	20231204	164400	1657230	9240	9240	9240	9240	0
234	20231204	164300	1657230	9240	9240	9240	9240	0
235	20231204	164200	1657230	9240	9240	9240	9240	0
236	20231204	164100	1657230	9240	9240	9240	9240	0
237	20231204	164000	1657230	9240	9240	9240	9240	0
238	20231204	163900	1657230	9240	9240	9240	9240	0
239	20231204	163800	1657230	9240	9240	9240	9240	0
240	20231204	163700	1657230	9240	9240	9240	9240	0
241	20231204	163600	1657230	9240	9240	9240	9240	0
242	20231204	163500	1657230	9240	9240	9240	9240	1
243	20231204	163400	1657230	9240	9240	9240	9240	0
244	20231204	163300	1657230	9240	9240	9240	9240	0
245	20231204	163200	1657230	9240	9240	9240	9240	0
246	20231204	163100	1657230	9240	9240	9240	9240	0
247	20231204	163000	1657230	9240	9240	9240	9240	0
248	20231204	162900	1657230	9240	9240	9240	9240	0
249	20231204	162800	1657230	9240	9240	9240	9240	0
250	20231204	162700	1657230	9240	9240	9240	9240	0
251	20231204	162600	1657230	9240	9240	9240	9240	0
252	20231204	162500	1657230	9240	9240	9240	9240	0
253	20231204	162400	1657230	9240	9240	9240	9240	0
254	20231204	162300	1657230	9240	9240	9240	9240	0
255	20231204	162200	1657230	9240	9240	9240	9240	0
256	20231204	162100	1657230	9240	9240	9240	9240	0
257	20231204	162000	1657230	9240	9240	9240	9240	0
258	20231204	161900	1657230	9240	9240	9240	9240	0
259	20231204	161800	1657230	9240	9240	9240	9240	0
260	20231204	161700	1657230	9240	9240	9240	9240	0
261	20231204	161600	1657230	9240	9240	9240	9240	0
262	20231204	161500	1657230	9240	9240	9240	9240	0
263	20231204	161400	1657230	9240	9240	9240	9240	0
264	20231204	161300	1657230	9240	9240	9240	9240	0
265	20231204	161200	1657230	9240	9240	9240	9240	0
266	20231204	161100	1657230	9240	9240	9240	9240	0
267	20231204	161000	1657230	9240	9240	9240	9240	0
268	20231204	160900	1657230	9240	9240	9240	9240	0
269	20231204	160800	1657230	9240	9240	9240	9240	0
270	20231204	160700	1657230	9240	9240	9240	9240	0
271	20231204	160600	1657230	9240	9240	9240	9240	0
272	20231204	160500	1657230	9240	9240	9240	9240	1
273	20231204	160400	1657230	9240	9240	9240	9240	0
274	20231204	160300	1657230	9240	9240	9240	9240	0
275	20231204	160200	1657230	9240	9240	9240	9240	0
276	20231204	160100	1657230	9240	9240	9240	9240	0
277	20231204	160000	1657230	9240	9240	9240	9240	0
278	20231204	155900	1657230	9240	9240	9240	9240	0
279	20231204	155800	1657230	9240	9240	9240	9240	0
280	20231204	155700	1657230	9240	9240	9240	9240	0
281	20231204	155600	1657230	9240	9240	9240	9240	0
282	20231204	155500	1657230	9240	9240	9240	9240	0
283	20231204	155400	1657230	9240	9240	9240	9240	0
284	20231204	155300	1657230	9240	9240	9240	9240	0
285	20231204	155200	1657230	9240	9240	9240	9240	0
286	20231204	155100	1657230	9240	9240	9240	9240	0
287	20231204	155000	1657230	9240	9240	9240	9240	0
288	20231204	154900	1657230	9240	9240	9240	9240	0
289	20231204	154800	1657230	9240	9240	9240	9240	0
290	20231204	154700	1657230	9240	9240	9240	9240	0
291	20231204	154600	1657230	9240	9240	9240	9240	0
292	20231204	154500	1657230	9240	9240	9240	9240	0
293	20231204	154400	1657230	9240	9240	9240	9240	0
294	20231204	154300	1657230	9240	9240	9240	9240	0
295	20231204	154200	1657230	9240	9240	9240	9240	0
296	20231204	154100	1657230	9240	9240	9240	9240	0
297	20231204	154000	1657230	9240	9240	9240	9240	0
298	20231204	153900	1657230	9240	9240	9240	9240	0
299	20231204	153800	1657230	9240	9240	9240	9240	0
300	20231204	153700	1657230	9240	9240	9240	9240	0
301	20231204	153600	1657230	9240	9240	9240	9240	0
302	20231204	153500	1657230	9240	9240	9240	9240	1
303	20231204	153400	1657230	9240	9240	9240	9240	0
304	20231204	153300	1657230	9240	9240	9240	9240	0
305	20231204	153200	1657230	9240	9240	9240	9240	0
306	20231204	153100	1657230	9240	9240	9240	9240	0
307	20231204	153000	1657230	9240	9240	9240	9240	0
308	20231204	152900	1657230	9240	9240	9240	9240	0
309	20231204	152800	1657230	9240	9240	9240	9240	0
310	20231204	152700	1657230	9240	9240	9240	9240	0
311	20231204	152600	1657230	9240	9240	9240	9240	0
312	20231204	152500	1657230	9240	9240	9240	9240	0
313	20231204	152400	1657230	9240	9240	9240	9240	0
314	20231204	152300	1657230	9240	9240	9240	9240	0
315	20231204	152200	1657230	9240	9240	9240	9240	0
316	20231204	152100	1657230	9240	9240	9240	9240	0
317	20231204	152000	1657230	9240	9240	9240	9240	0
318	20231204	151900	1657230	9240	9240	9240	9240	0
319	20231204	151800	1657230	9240	9240	9240	9240	0
320	20231204	151700	1657230	9240	9240	9240	9240	0
321	20231204	151600	1657230	9240	9240	9240	9240	0
322	20231204	151500	1657230	9240	9240	9240	9240	0
323	20231204	151400	1657230	9240	9240	9240	9240	0
324	20231204	151300	1657230	9240	9240	9240	9240	0
325	20231204	151200	1657230	9240	9240	9240	9240	0
326	20231204	151100	1657230	9240	9240	9240	9240	0
327	20231204	151000	1657230	9240	9240	9240	9240	0
328	20231204	150900	1657230	9240	9240	9240	9240	0
329	20231204	150800	1657230	9240	9240	9240	9240	0
330	20231204	150700	1657230	9240	9240	9240	9240	0
331	20231204	150600	1657230	9240	9240	9240	9240	0
332	20231204	150500	1657230	9240	9240	9240	9240	0
333	20231204	150400	1657230	9240	9240	9240	9240	0
334	20231204	150300	1657230	9240	9240	9240	9240	0
335	20231204	150200	1657230	9240	9240	9240	9240	0
336	20231204	150100	1657230	9240	9240	9240	9240	0
337	20231204	150000	1657230	9240	9240	9240	9240	0
338	20231204	145900	1657230	9240	9240	9240	9240	0
339	20231204	145800	1657230	9240	9240	9240	9240	0
340	20231204	145700	1657230	9240	9240	9240	9240	0
341	20231204	145600	1657230	9240	9240	9240	9240	0
342	20231204	145500	1657230	9240	9240	9240	9240	0
343	20231204	145400	1657230	9240	9240	9240	9240	0
344	20231204	145300	1657230	9240	9240	9240	9240	0
345	20231204	145200	1657230	9240	9240	9240	9240	0
346	20231204	145100	1657230	9240	9240	9240	9240	0
347	20231204	145000	1657230	9240	9240	9240	9240	0
348	20231204	144900	1657230	9240	9240	9240	9240	0
349	20231204	144800	1657230	9240	9240	9240	9240	0
350	20231204	144700	1657230	9240	9240	9240	9240	0
351	20231204	144600	1657230	9240	9240	9240	9240	0
352	20231204	144500	1657230	9240	9240	9240	9240	0
353	20231204	144400	1657230	9240	9240	9240	9240	0
354	20231204	144300	1657230	9240	9240	9240	9240	0
355	20231204	144200	1657230	9240	9240	9240	9240	0
356	20231204	144100	1657230	9240	9240	9240	9240	0
357	20231204	144000	1657230	9240	9240	9240	9240	0
358	20231204	143900	1657230	9240	9240	9240	9240	0
359	20231204	143800	1657230	9240	9240	9240	9240	0
360	20231204	143700	1657230	9240	9240	9240	9240	0
361	20231204	143600	1657230	9240	9240	9240	9240	0
362	20231204	143500	1657230	9240	9240	9240	9240	0
363	20231204	143400	1657230	9240	9240	9240	9240	0
364	20231204	143300	1657230	9240	9240	9240	9240	0
365	20231204	143200	1657230	9240	9240	9240	9240	0
366	20231204	143100	1657230	9240	9240	9240	9240	0
367	20231204	143000	1657230	9240	9240	9240	9240	0
368	20231204	142900	1657230	9240	9240	9240	9240	0
369	20231204	142800	1657230	9240	9240	9240	9240	0
370	20231204	142700	1657230	9240	9240	9240	9240	0
371	20231204	142600	1657230	9240	9240	9240	9240	0
372	20231204	142500	1657230	9240	9240	9240	9240	0
373	20231204	142400	1657230	9240	9240	9240	9240	0
374	20231204	142300	1657230	9240	9240	9240	9240	0
375	20231204	142200	1657230	9240	9240	9240	9240	0
376	20231204	142100	1657230	9240	9240	9240	9240	0
377	20231204	142000	1657230	9240	9240	9240	9240	0
378	20231204	141900	1657230	9240	9240	9240	9240	0
379	20231204	141800	1657230	9240	9240	9240	9240	0
380	20231204	141700	1657230	9240	9240	9240	9240	0
381	20231204	141600	1657230	9240	9240	9240	9240	0
382	20231204	141500	1657230	9240	9240	9240	9240	0
383	20231204	141400	1657230	9240	9240	9240	9240	0
384	20231204	141300	1657230	9240	9240	9240	9240	0
385	20231204	141200	1657230	9240	9240	9240	9240	0
386	20231204	141100	1657230	9240	9240	9240	9240	0
387	20231204	141000	1657230	9240	9240	9240	9240	0
388	20231204	140900	1657230	9240	9240	9240	9240	0
389	20231204	140800	1657230	9240	9240	9240	9240	0
390	20231204	140700	1657230	9240	9240	9240	9240	0
391	20231204	140600	1657230	9240	9240	9240	9240	0
392	20231204	140500	1657230	9240	9240	9240	9240	0
393	20231204	140400	1657230	9240	9240	9240	9240	0
394	20231204	140300	1657230	9240	9240	9240	9240	0
395	20231204	140200	1657230	9240	9240	9240	9240	0
396	20231204	140100	1657230	9240	9240	9240	9240	0
397	20231204	140000	1657230	9240	9240	9240	9240	0
398	20231204	135900	1657230	9240	9240	9240	9240	0
399	20231204	135800	1657230	9240	9240	9240	9240	0
400	20231204	135700	1657230	9240	9240	9240	9240	0
401	20231204	135600	1657230	9240	9240	9240	9240	0
402	20231204	135500	1657230	9240	9240	9240	9240	0
403	20231204	135400	1657230	9240	9240	9240	9240	0
404	20231204	135300	1657230	9240	9240	9240	9240	0
405	20231204	135200	1657230	9240	9240	9240	9240	0
406	20231204	135100	1657230	9240	9240	9240	9240	0
407	20231204	135000	1657230	9240	9240	9240	9240	0
408	20231204	134900	1657230	9240	9240	9240	9240	0
409	20231204	134800	1657230	9240	9240	9240	9240	0
410	20231204	134700	1657230	9240	9240	9240	9240	0
411	20231204	134600	1657230	9240	9240	9240	9240	0
412	20231204	134500	1657230	9240	9240	9240	9240	0
413	20231204	134400	1657230	9240	9240	9240	9240	0
414	20231204	134300	1657230	9240	9240	9240	9240	0
415	20231204	134200	1657230	9240	9240	9240	9240	0
416	20231204	134100	1657230	9240	9240	9240	9240	0
417	20231204	134000	1657230	9240	9240	9240	9240	0
418	20231204	133900	1657230	9240	9240	9240	9240	0
419	20231204	133800	1657230	9240	9240	9240	9240	0
420	20231204	133700	1657230	9240	9240	9240	9240	0
421	20231204	133600	1657230	9240	9240	9240	9240	0
422	20231204	133500	1657230	9240	9240	9240	9240	1
423	20231204	133400	1647990	8850	9010	9240	8850	169
424	20231204	133300	147300	9400	9400	9400	9400	0
425	20231204	133200	147300	9400	9400	9400	9400	0
426	20231204	133100	147300	9400	9400	9400	9400	0
427	20231204	133000	147300	9400	9400	9400	9400	0
428	20231204	132900	147300	9400	9400	9400	9400	0
429	20231204	132800	147300	9400	9400	9400	9400	0
430	20231204	132700	147300	9400	9400	9400	9400	0
431	20231204	132600	147300	9400	9400	9400	9400	0
432	20231204	132500	147300	9400	9400	9400	9400	0
433	20231204	132400	147300	9400	9400	9400	9400	0
434	20231204	132300	147300	9400	9400	9400	9400	0
435	20231204	132200	147300	9400	9400	9400	9400	0
436	20231204	132100	147300	9400	9400	9400	9400	0
437	20231204	132000	147300	9400	9400	9400	9400	0
438	20231204	131900	147300	9400	9400	9400	9400	0
439	20231204	131800	147300	9400	9400	9400	9400	0
440	20231204	131700	147300	9400	9400	9400	9400	0
441	20231204	131600	147300	9400	9400	9400	9400	0
442	20231204	131500	147300	9400	9400	9400	9400	0
443	20231204	131400	147300	9400	9400	9400	9400	0
444	20231204	131300	147300	9400	9400	9400	9400	0
445	20231204	131200	147300	9400	9400	9400	9400	0
446	20231204	131100	147300	9400	9400	9400	9400	0
447	20231204	131000	147300	9400	9400	9400	9400	0
448	20231204	130900	147300	9400	9400	9400	9400	0
449	20231204	130800	147300	9400	9400	9400	9400	0
450	20231204	130700	147300	9400	9400	9400	9400	0
451	20231204	130600	147300	9400	9400	9400	9400	0
452	20231204	130500	147300	9400	9400	9400	9400	0
453	20231204	130400	147300	9400	9400	9400	9400	0
454	20231204	130300	147300	9400	9400	9400	9400	0
455	20231204	130200	147300	9400	9400	9400	9400	0
456	20231204	130100	147300	9400	9400	9400	9400	0
457	20231204	130000	147300	9400	9400	9400	9400	0
458	20231204	125900	147300	9400	9400	9400	9400	0
459	20231204	125800	147300	9400	9400	9400	9400	0
460	20231204	125700	147300	9400	9400	9400	9400	0
461	20231204	125600	147300	9400	9400	9400	9400	0
462	20231204	125500	147300	9400	9400	9400	9400	0
463	20231204	125400	147300	9400	9400	9400	9400	0
464	20231204	125300	147300	9400	9400	9400	9400	0
465	20231204	125200	147300	9400	9400	9400	9400	0
466	20231204	125100	147300	9400	9400	9400	9400	0
467	20231204	125000	147300	9400	9400	9400	9400	0
468	20231204	124900	147300	9400	9400	9400	9400	0
469	20231204	124800	147300	9400	9400	9400	9400	0
470	20231204	124700	147300	9400	9400	9400	9400	0
471	20231204	124600	147300	9400	9400	9400	9400	0
472	20231204	124500	147300	9400	9400	9400	9400	0
473	20231204	124400	147300	9400	9400	9400	9400	0
474	20231204	124300	147300	9400	9400	9400	9400	0
475	20231204	124200	147300	9400	9400	9400	9400	0
476	20231204	124100	147300	9400	9400	9400	9400	0
477	20231204	124000	147300	9400	9400	9400	9400	0
478	20231204	123900	147300	9400	9400	9400	9400	0
479	20231204	123800	147300	9400	9400	9400	9400	0
480	20231204	123700	147300	9400	9400	9400	9400	0
481	20231204	123600	147300	9400	9400	9400	9400	0
482	20231204	123500	147300	9400	9400	9400	9400	0
483	20231204	123400	147300	9400	9400	9400	9400	0
484	20231204	123300	147300	9400	9400	9400	9400	0
485	20231204	123200	147300	9400	9400	9400	9400	0
486	20231204	123100	147300	9400	9400	9400	9400	0
487	20231204	123000	147300	9400	9400	9400	9400	0
488	20231204	122900	147300	9400	9400	9400	9400	0
489	20231204	122800	147300	9400	9400	9400	9400	0
490	20231204	122700	147300	9400	9400	9400	9400	0
491	20231204	122600	147300	9400	9400	9400	9400	0
492	20231204	122500	147300	9400	9400	9400	9400	0
493	20231204	122400	147300	9400	9400	9400	9400	0
494	20231204	122300	147300	9400	9400	9400	9400	0
495	20231204	122200	147300	9400	9400	9400	9400	0
496	20231204	122100	147300	9400	9400	9400	9400	0
497	20231204	122000	147300	9400	9400	9400	9400	0
498	20231204	121900	147300	9400	9400	9400	9400	0
499	20231204	121800	147300	9400	9400	9400	9400	0
500	20231204	121700	147300	9400	9400	9400	9400	0
501	20231204	121600	147300	9400	9400	9400	9400	0
502	20231204	121500	147300	9400	9400	9400	9400	0
503	20231204	121400	147300	9400	9400	9400	9400	0
504	20231204	121300	147300	9400	9400	9400	9400	0
505	20231204	121200	147300	9400	9400	9400	9400	0
506	20231204	121100	147300	9400	9400	9400	9400	0
507	20231204	121000	147300	9400	9400	9400	9400	0
508	20231204	120900	147300	9400	9400	9400	9400	0
509	20231204	120800	147300	9400	9400	9400	9400	0
510	20231204	120700	147300	9400	9400	9400	9400	0
511	20231204	120600	147300	9400	9400	9400	9400	0
512	20231204	120500	147300	9400	9400	9400	9400	0
513	20231204	120400	147300	9400	9400	9400	9400	0
514	20231204	120300	147300	9400	9400	9400	9400	0
515	20231204	120200	147300	9400	9400	9400	9400	0
516	20231204	120100	147300	9400	9400	9400	9400	0
517	20231204	120000	147300	9400	9400	9400	9400	0
518	20231204	115900	147300	9400	9400	9400	9400	0
519	20231204	115800	147300	9400	9400	9400	9400	0
520	20231204	115700	147300	9400	9400	9400	9400	0
521	20231204	115600	147300	9400	9400	9400	9400	0
522	20231204	115500	147300	9400	9400	9400	9400	0
523	20231204	115400	147300	9400	9400	9400	9400	0
524	20231204	115300	147300	9400	9400	9400	9400	0
525	20231204	115200	147300	9400	9400	9400	9400	0
526	20231204	115100	147300	9400	9400	9400	9400	0
527	20231204	115000	147300	9400	9400	9400	9400	0
528	20231204	114900	147300	9400	9400	9400	9400	0
529	20231204	114800	147300	9400	9400	9400	9400	0
530	20231204	114700	147300	9400	9400	9400	9400	0
531	20231204	114600	147300	9400	9400	9400	9400	0
532	20231204	114500	147300	9400	9400	9400	9400	0
533	20231204	114400	147300	9400	9400	9400	9400	0
534	20231204	114300	147300	9400	9400	9400	9400	0
535	20231204	114200	147300	9400	9400	9400	9400	0
536	20231204	114100	147300	9400	9400	9400	9400	0
537	20231204	114000	147300	9400	9400	9400	9400	0
538	20231204	113900	147300	9400	9400	9400	9400	0
539	20231204	113800	147300	9400	9400	9400	9400	0
540	20231204	113700	147300	9400	9400	9400	9400	0
541	20231204	113600	147300	9400	9400	9400	9400	0
542	20231204	113500	147300	9400	9400	9400	9400	0
543	20231204	113400	147300	9400	9400	9400	9400	0
544	20231204	113300	147300	9400	9400	9400	9400	0
545	20231204	113200	147300	9400	9400	9400	9400	0
546	20231204	113100	147300	9400	9400	9400	9400	0
547	20231204	113000	147300	9400	9400	9400	9400	0
548	20231204	112900	147300	9400	9400	9400	9400	0
549	20231204	112800	147300	9400	9400	9400	9400	0
550	20231204	112700	147300	9400	9400	9400	9400	0
551	20231204	112600	147300	9400	9400	9400	9400	0
552	20231204	112500	147300	9400	9400	9400	9400	0
553	20231204	112400	147300	9400	9400	9400	9400	0
554	20231204	112300	147300	9400	9400	9400	9400	0
555	20231204	112200	147300	9400	9400	9400	9400	0
556	20231204	112100	147300	9400	9400	9400	9400	0
557	20231204	112000	147300	9400	9400	9400	9400	0
558	20231204	111900	147300	9400	9400	9400	9400	0
559	20231204	111800	147300	9400	9400	9400	9400	0
560	20231204	111700	147300	9400	9400	9400	9400	0
561	20231204	111600	147300	9400	9400	9400	9400	0
562	20231204	111500	147300	9400	9400	9400	9400	0
563	20231204	111400	147300	9400	9400	9400	9400	0
564	20231204	111300	147300	9400	9400	9400	9400	0
565	20231204	111200	147300	9400	9400	9400	9400	0
566	20231204	111100	147300	9400	9400	9400	9400	0
567	20231204	111000	147300	9400	9400	9400	9400	0
568	20231204	110900	147300	9400	9400	9400	9400	0
569	20231204	110800	147300	9400	9400	9400	9400	0
570	20231204	110700	147300	9400	9400	9400	9400	0
571	20231204	110600	147300	9400	9400	9400	9400	0
572	20231204	110500	147300	9400	9400	9400	9400	0
573	20231204	110400	147300	9400	9400	9400	9400	0
574	20231204	110300	147300	9400	9400	9400	9400	0
575	20231204	110200	147300	9400	9400	9400	9400	0
576	20231204	110100	147300	9400	9400	9400	9400	0
577	20231204	110000	147300	9400	9400	9400	9400	0
578	20231204	105900	147300	9400	9400	9400	9400	0
579	20231204	105800	147300	9400	9400	9400	9400	0
580	20231204	105700	147300	9400	9400	9400	9400	0
581	20231204	105600	147300	9400	9400	9400	9400	0
582	20231204	105500	147300	9400	9400	9400	9400	0
583	20231204	105400	147300	9400	9400	9400	9400	0
584	20231204	105300	147300	9400	9400	9400	9400	0
585	20231204	105200	147300	9400	9400	9400	9400	0
586	20231204	105100	147300	9400	9400	9400	9400	0
587	20231204	105000	147300	9400	9400	9400	9400	0
588	20231204	104900	147300	9400	9400	9400	9400	0
589	20231204	104800	147300	9400	9400	9400	9400	0
590	20231204	104700	147300	9400	9400	9400	9400	0
591	20231204	104600	147300	9400	9400	9400	9400	0
592	20231204	104500	147300	9400	9400	9400	9400	0
593	20231204	104400	147300	9400	9400	9400	9400	0
594	20231204	104300	147300	9400	9400	9400	9400	0
595	20231204	104200	147300	9400	9400	9400	9400	0
596	20231204	104100	147300	9400	9400	9400	9400	0
597	20231204	104000	147300	9400	9400	9400	9400	0
598	20231204	103900	147300	9400	9400	9400	9400	0
599	20231204	103800	147300	9400	9400	9400	9400	0
600	20231204	103700	147300	9400	9400	9400	9400	0
601	20231204	103600	147300	9400	9400	9400	9400	0
602	20231204	103500	147300	9400	9400	9400	9400	0
603	20231204	103400	147300	9400	9400	9400	9400	0
604	20231204	103300	147300	9400	9400	9400	9400	0
605	20231204	103200	147300	9400	9400	9400	9400	0
606	20231204	103100	147300	9400	9400	9400	9400	0
607	20231204	103000	147300	9400	9400	9400	9400	0
608	20231204	102900	147300	9400	9400	9400	9400	0
609	20231204	102800	147300	9400	9400	9400	9400	0
610	20231204	102700	147300	9400	9400	9400	9400	0
611	20231204	102600	147300	9400	9400	9400	9400	0
612	20231204	102500	147300	9400	9400	9400	9400	0
613	20231204	102400	147300	9400	9400	9400	9400	0
614	20231204	102300	147300	9400	9400	9400	9400	0
615	20231204	102200	147300	9400	9400	9400	9400	0
616	20231204	102100	147300	9400	9400	9400	9400	0
617	20231204	102000	147300	9400	9400	9400	9400	0
618	20231204	101900	147300	9400	9400	9400	9400	0
619	20231204	101800	147300	9400	9400	9400	9400	0
620	20231204	101700	147300	9400	9400	9400	9400	0
621	20231204	101600	147300	9400	9400	9400	9400	0
622	20231204	101500	147300	9400	9400	9400	9400	0
623	20231204	101400	147300	9400	9400	9400	9400	0
624	20231204	101300	147300	9400	9400	9400	9400	0
625	20231204	101200	147300	9400	9400	9400	9400	0
626	20231204	101100	147300	9400	9400	9400	9400	0
627	20231204	101000	147300	9400	9400	9400	9400	0
628	20231204	100900	147300	9400	9400	9400	9400	0
629	20231204	100800	147300	9400	9400	9400	9400	0
630	20231204	100700	147300	9400	9400	9400	9400	0
631	20231204	100600	147300	9400	9400	9400	9400	0
632	20231204	100500	147300	9400	9400	9400	9400	0
633	20231204	100400	147300	9400	9400	9400	9400	0
634	20231204	100300	147300	9400	9400	9400	9400	0
635	20231204	100200	147300	9400	9400	9400	9400	0
636	20231204	100100	147300	9400	9400	9400	9400	0
637	20231204	100000	147300	9400	9400	9400	9400	0
638	20231204	095900	147300	9400	9400	9400	9400	0
639	20231204	095800	147300	9400	9400	9400	9400	0
640	20231204	095700	147300	9400	9400	9400	9400	0
641	20231204	095600	147300	9400	9400	9400	9400	0
642	20231204	095500	147300	9400	9400	9400	9400	0
643	20231204	095400	147300	9400	9400	9400	9400	0
644	20231204	095300	147300	9400	9400	9400	9400	0
645	20231204	095200	147300	9400	9400	9400	9400	0
646	20231204	095100	147300	9400	9400	9400	9400	0
647	20231204	095000	147300	9400	9400	9400	9400	0
648	20231204	094900	147300	9400	9400	9400	9400	0
649	20231204	094800	147300	9400	9400	9400	9400	0
650	20231204	094700	147300	9400	9400	9400	9400	0
651	20231204	094600	147300	9400	9400	9400	9400	0
652	20231204	094500	147300	9400	9400	9400	9400	0
653	20231204	094400	147300	9400	9400	9400	9400	0
654	20231204	094300	147300	9400	9400	9400	9400	0
655	20231204	094200	147300	9400	9400	9400	9400	0
656	20231204	094100	147300	9400	9400	9400	9400	0
657	20231204	094000	147300	9400	9400	9400	9400	0
658	20231204	093900	147300	9400	9400	9400	9400	0
659	20231204	093800	147300	9400	9400	9400	9400	0
660	20231204	093700	147300	9400	9400	9400	9400	0
661	20231204	093600	147300	9400	9400	9400	9400	0
662	20231204	093500	147300	9400	9400	9400	9400	0
663	20231204	093400	147300	9400	9400	9400	9400	0
664	20231204	093300	147300	9400	9400	9400	9400	0
665	20231204	093200	147300	9400	9400	9400	9400	0
666	20231204	093100	147300	9400	9400	9400	9400	0
667	20231204	093000	147300	9400	9400	9400	9400	0
668	20231204	092900	147300	9400	9400	9400	9400	0
669	20231204	092800	147300	9400	9400	9400	9400	0
670	20231204	092700	147300	9400	9400	9400	9400	0
671	20231204	092600	147300	9400	9400	9400	9400	0
672	20231204	092500	147300	9400	9400	9400	9400	0
673	20231204	092400	147300	9400	9400	9400	9400	0
674	20231204	092300	147300	9400	9400	9400	9400	0
675	20231204	092200	147300	9400	9400	9400	9400	0
676	20231204	092100	147300	9400	9400	9400	9400	0
677	20231204	092000	147300	9400	9400	9400	9400	0
678	20231204	091900	147300	9400	9400	9400	9400	0
679	20231204	091800	147300	9400	9400	9400	9400	0
680	20231204	091700	147300	9400	9400	9400	9400	0
681	20231204	091600	147300	9400	9400	9400	9400	0
682	20231204	091500	147300	9400	9400	9400	9400	0
683	20231204	091400	147300	9400	9400	9400	9400	0
684	20231204	091300	147300	9400	9400	9400	9400	0
685	20231204	091200	147300	9400	9400	9400	9400	0
686	20231204	091100	147300	9400	9400	9400	9400	1
687	20231204	091000	137900	9200	9190	9200	9190	15
688	20231204	090900	0	9100	9100	9100	9100	0
689	20231204	090800	0	9100	9100	9100	9100	0
690	20231204	090700	0	9100	9100	9100	9100	0
691	20231204	090600	0	9100	9100	9100	9100	0
692	20231204	090500	0	9100	9100	9100	9100	0
693	20231204	090400	0	9100	9100	9100	9100	0
694	20231204	090300	0	9100	9100	9100	9100	0
695	20231204	090200	0	9100	9100	9100	9100	0
696	20231204	090100	0	9100	9100	9100	9100	0
697	20231204	090000	0	9100	9100	9100	9100	0