KissMeData/343090/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211100	3096604	1603	1603	1603	1603	1
3	20231205	211000	3096604	1603	1603	1603	1603	0
4	20231205	210900	3096604	1603	1603	1603	1603	0
5	20231205	210800	3096604	1603	1603	1603	1603	0
6	20231205	210700	3096604	1603	1603	1603	1603	0
7	20231205	210600	3096604	1603	1603	1603	1603	0
8	20231205	210500	3096604	1603	1603	1603	1603	0
9	20231205	210400	3096604	1603	1603	1603	1603	0
10	20231205	210300	3096604	1603	1603	1603	1603	0
11	20231205	210200	3096604	1603	1603	1603	1603	0
12	20231205	210100	3096604	1603	1603	1603	1603	0
13	20231205	210000	3096604	1603	1603	1603	1603	0
14	20231205	205900	3096604	1603	1603	1603	1603	0
15	20231205	205800	3096604	1603	1603	1603	1603	0
16	20231205	205700	3096604	1603	1603	1603	1603	0
17	20231205	205600	3096604	1603	1603	1603	1603	0
18	20231205	205500	3096604	1603	1603	1603	1603	0
19	20231205	205400	3096604	1603	1603	1603	1603	0
20	20231205	205300	3096604	1603	1603	1603	1603	0
21	20231205	205200	3096604	1603	1603	1603	1603	0
22	20231205	205100	3096604	1603	1603	1603	1603	0
23	20231205	205000	3096604	1603	1603	1603	1603	0
24	20231205	204900	3096604	1603	1603	1603	1603	0
25	20231205	204800	3096604	1603	1603	1603	1603	0
26	20231205	204700	3096604	1603	1603	1603	1603	0
27	20231205	204600	3096604	1603	1603	1603	1603	0
28	20231205	204500	3096604	1603	1603	1603	1603	0
29	20231205	204400	3096604	1603	1603	1603	1603	0
30	20231205	204300	3096604	1603	1603	1603	1603	0
31	20231205	204200	3096604	1603	1603	1603	1603	0
32	20231205	204100	3096604	1603	1603	1603	1603	1
33	20231205	204000	3096604	1603	1603	1603	1603	0
34	20231205	203900	3096604	1603	1603	1603	1603	0
35	20231205	203800	3096604	1603	1603	1603	1603	0
36	20231205	203700	3096604	1603	1603	1603	1603	0
37	20231205	203600	3096604	1603	1603	1603	1603	0
38	20231205	203500	3096604	1603	1603	1603	1603	0
39	20231205	203400	3096604	1603	1603	1603	1603	0
40	20231205	203300	3096604	1603	1603	1603	1603	0
41	20231205	203200	3096604	1603	1603	1603	1603	0
42	20231205	203100	3096604	1603	1603	1603	1603	0
43	20231205	203000	3096604	1603	1603	1603	1603	0
44	20231205	202900	3096604	1603	1603	1603	1603	0
45	20231205	202800	3096604	1603	1603	1603	1603	0
46	20231205	202700	3096604	1603	1603	1603	1603	0
47	20231205	202600	3096604	1603	1603	1603	1603	0
48	20231205	202500	3096604	1603	1603	1603	1603	0
49	20231205	202400	3096604	1603	1603	1603	1603	0
50	20231205	202300	3096604	1603	1603	1603	1603	0
51	20231205	202200	3096604	1603	1603	1603	1603	0
52	20231205	202100	3096604	1603	1603	1603	1603	0
53	20231205	202000	3096604	1603	1603	1603	1603	0
54	20231205	201900	3096604	1603	1603	1603	1603	0
55	20231205	201800	3096604	1603	1603	1603	1603	0
56	20231205	201700	3096604	1603	1603	1603	1603	0
57	20231205	201600	3096604	1603	1603	1603	1603	0
58	20231205	201500	3096604	1603	1603	1603	1603	0
59	20231205	201400	3096604	1603	1603	1603	1603	0
60	20231205	201300	3096604	1603	1603	1603	1603	0
61	20231205	201200	3096604	1603	1603	1603	1603	0
62	20231205	201100	3096604	1603	1603	1603	1603	1
63	20231205	201000	3096604	1603	1603	1603	1603	0
64	20231205	200900	3096604	1603	1603	1603	1603	0
65	20231205	200800	3096604	1603	1603	1603	1603	0
66	20231205	200700	3096604	1603	1603	1603	1603	0
67	20231205	200600	3096604	1603	1603	1603	1603	0
68	20231205	200500	3096604	1603	1603	1603	1603	0
69	20231205	200400	3096604	1603	1603	1603	1603	0
70	20231205	200300	3096604	1603	1603	1603	1603	0
71	20231205	200200	3096604	1603	1603	1603	1603	0
72	20231205	200100	3096604	1603	1603	1603	1603	0
73	20231205	200000	3096604	1603	1603	1603	1603	0
74	20231205	195900	3096604	1603	1603	1603	1603	0
75	20231205	195800	3096604	1603	1603	1603	1603	0
76	20231205	195700	3096604	1603	1603	1603	1603	0
77	20231205	195600	3096604	1603	1603	1603	1603	0
78	20231205	195500	3096604	1603	1603	1603	1603	0
79	20231205	195400	3096604	1603	1603	1603	1603	0
80	20231205	195300	3096604	1603	1603	1603	1603	0
81	20231205	195200	3096604	1603	1603	1603	1603	0
82	20231205	195100	3096604	1603	1603	1603	1603	0
83	20231205	195000	3096604	1603	1603	1603	1603	0
84	20231205	194900	3096604	1603	1603	1603	1603	0
85	20231205	194800	3096604	1603	1603	1603	1603	0
86	20231205	194700	3096604	1603	1603	1603	1603	0
87	20231205	194600	3096604	1603	1603	1603	1603	0
88	20231205	194500	3096604	1603	1603	1603	1603	0
89	20231205	194400	3096604	1603	1603	1603	1603	0
90	20231205	194300	3096604	1603	1603	1603	1603	0
91	20231205	194200	3096604	1603	1603	1603	1603	0
92	20231205	194100	3096604	1603	1603	1603	1603	1
93	20231205	194000	3096604	1603	1603	1603	1603	0
94	20231205	193900	3096604	1603	1603	1603	1603	0
95	20231205	193800	3096604	1603	1603	1603	1603	0
96	20231205	193700	3096604	1603	1603	1603	1603	0
97	20231205	193600	3096604	1603	1603	1603	1603	0
98	20231205	193500	3096604	1603	1603	1603	1603	0
99	20231205	193400	3096604	1603	1603	1603	1603	0
100	20231205	193300	3096604	1603	1603	1603	1603	0
101	20231205	193200	3096604	1603	1603	1603	1603	0
102	20231205	193100	3096604	1603	1603	1603	1603	0
103	20231205	193000	3096604	1603	1603	1603	1603	0
104	20231205	192900	3096604	1603	1603	1603	1603	0
105	20231205	192800	3096604	1603	1603	1603	1603	0
106	20231205	192700	3096604	1603	1603	1603	1603	0
107	20231205	192600	3096604	1603	1603	1603	1603	0
108	20231205	192500	3096604	1603	1603	1603	1603	0
109	20231205	192400	3096604	1603	1603	1603	1603	0
110	20231205	192300	3096604	1603	1603	1603	1603	0
111	20231205	192200	3096604	1603	1603	1603	1603	0
112	20231205	192100	3096604	1603	1603	1603	1603	0
113	20231205	192000	3096604	1603	1603	1603	1603	0
114	20231205	191900	3096604	1603	1603	1603	1603	0
115	20231205	191800	3096604	1603	1603	1603	1603	0
116	20231205	191700	3096604	1603	1603	1603	1603	0
117	20231205	191600	3096604	1603	1603	1603	1603	0
118	20231205	191500	3096604	1603	1603	1603	1603	0
119	20231205	191400	3096604	1603	1603	1603	1603	0
120	20231205	191300	3096604	1603	1603	1603	1603	0
121	20231205	191200	3096604	1603	1603	1603	1603	0
122	20231205	191100	3096604	1603	1603	1603	1603	1
123	20231205	191000	3096604	1603	1603	1603	1603	0
124	20231205	190900	3096604	1603	1603	1603	1603	0
125	20231205	190800	3096604	1603	1603	1603	1603	0
126	20231205	190700	3096604	1603	1603	1603	1603	0
127	20231205	190600	3096604	1603	1603	1603	1603	0
128	20231205	190500	3096604	1603	1603	1603	1603	0
129	20231205	190400	3096604	1603	1603	1603	1603	0
130	20231205	190300	3096604	1603	1603	1603	1603	0
131	20231205	190200	3096604	1603	1603	1603	1603	0
132	20231205	190100	3096604	1603	1603	1603	1603	0
133	20231205	190000	3096604	1603	1603	1603	1603	0
134	20231205	185900	3096604	1603	1603	1603	1603	0
135	20231205	185800	3096604	1603	1603	1603	1603	0
136	20231205	185700	3096604	1603	1603	1603	1603	0
137	20231205	185600	3096604	1603	1603	1603	1603	0
138	20231205	185500	3096604	1603	1603	1603	1603	0
139	20231205	185400	3096604	1603	1603	1603	1603	0
140	20231205	185300	3096604	1603	1603	1603	1603	0
141	20231205	185200	3096604	1603	1603	1603	1603	0
142	20231205	185100	3096604	1603	1603	1603	1603	0
143	20231205	185000	3096604	1603	1603	1603	1603	0
144	20231205	184900	3096604	1603	1603	1603	1603	0
145	20231205	184800	3096604	1603	1603	1603	1603	0
146	20231205	184700	3096604	1603	1603	1603	1603	0
147	20231205	184600	3096604	1603	1603	1603	1603	0
148	20231205	184500	3096604	1603	1603	1603	1603	0
149	20231205	184400	3096604	1603	1603	1603	1603	0
150	20231205	184300	3096604	1603	1603	1603	1603	0
151	20231205	184200	3096604	1603	1603	1603	1603	0
152	20231205	184100	3096604	1603	1603	1603	1603	1
153	20231205	184000	3096604	1603	1603	1603	1603	0
154	20231205	183900	3096604	1603	1603	1603	1603	0
155	20231205	183800	3096604	1603	1603	1603	1603	0
156	20231205	183700	3096604	1603	1603	1603	1603	0
157	20231205	183600	3096604	1603	1603	1603	1603	0
158	20231205	183500	3096604	1603	1603	1603	1603	0
159	20231205	183400	3096604	1603	1603	1603	1603	0
160	20231205	183300	3096604	1603	1603	1603	1603	0
161	20231205	183200	3096604	1603	1603	1603	1603	0
162	20231205	183100	3096604	1603	1603	1603	1603	0
163	20231205	183000	3096604	1603	1603	1603	1603	0
164	20231205	182900	3096604	1603	1603	1603	1603	0
165	20231205	182800	3096604	1603	1603	1603	1603	0
166	20231205	182700	3096604	1603	1603	1603	1603	0
167	20231205	182600	3096604	1603	1603	1603	1603	0
168	20231205	182500	3096604	1603	1603	1603	1603	0
169	20231205	182400	3096604	1603	1603	1603	1603	0
170	20231205	182300	3096604	1603	1603	1603	1603	0
171	20231205	182200	3096604	1603	1603	1603	1603	0
172	20231205	182100	3096604	1603	1603	1603	1603	0
173	20231205	182000	3096604	1603	1603	1603	1603	0
174	20231205	181900	3096604	1603	1603	1603	1603	0
175	20231205	181800	3096604	1603	1603	1603	1603	0
176	20231205	181700	3096604	1603	1603	1603	1603	0
177	20231205	181600	3096604	1603	1603	1603	1603	0
178	20231205	181500	3096604	1603	1603	1603	1603	0
179	20231205	181400	3096604	1603	1603	1603	1603	0
180	20231205	181300	3096604	1603	1603	1603	1603	0
181	20231205	181200	3096604	1603	1603	1603	1603	0
182	20231205	181100	3096604	1603	1603	1603	1603	1
183	20231205	181000	3096604	1603	1603	1603	1603	0
184	20231205	180900	3096604	1603	1603	1603	1603	0
185	20231205	180800	3096604	1603	1603	1603	1603	0
186	20231205	180700	3096604	1603	1603	1603	1603	0
187	20231205	180600	3096604	1603	1603	1603	1603	0
188	20231205	180500	3096604	1603	1603	1603	1603	0
189	20231205	180400	3096604	1603	1603	1603	1603	0
190	20231205	180300	3096604	1603	1603	1603	1603	0
191	20231205	180200	3096604	1603	1603	1603	1603	0
192	20231205	180100	3096604	1603	1603	1603	1603	0
193	20231205	180000	3096604	1603	1603	1603	1603	0
194	20231205	175900	3096604	1603	1603	1603	1603	0
195	20231205	175800	3096604	1603	1603	1603	1603	0
196	20231205	175700	3096604	1603	1603	1603	1603	0
197	20231205	175600	3096604	1603	1603	1603	1603	0
198	20231205	175500	3096604	1603	1603	1603	1603	0
199	20231205	175400	3096604	1603	1603	1603	1603	0
200	20231205	175300	3096604	1603	1603	1603	1603	0
201	20231205	175200	3096604	1603	1603	1603	1603	0
202	20231205	175100	3096604	1603	1603	1603	1603	0
203	20231205	175000	3096604	1603	1603	1603	1603	0
204	20231205	174900	3096604	1603	1603	1603	1603	0
205	20231205	174800	3096604	1603	1603	1603	1603	0
206	20231205	174700	3096604	1603	1603	1603	1603	0
207	20231205	174600	3096604	1603	1603	1603	1603	0
208	20231205	174500	3096604	1603	1603	1603	1603	0
209	20231205	174400	3096604	1603	1603	1603	1603	0
210	20231205	174300	3096604	1603	1603	1603	1603	0
211	20231205	174200	3096604	1603	1603	1603	1603	0
212	20231205	174100	3096604	1603	1603	1603	1603	1
213	20231205	174000	3096604	1603	1603	1603	1603	0
214	20231205	173900	3096604	1603	1603	1603	1603	0
215	20231205	173800	3096604	1603	1603	1603	1603	0
216	20231205	173700	3096604	1603	1603	1603	1603	0
217	20231205	173600	3096604	1603	1603	1603	1603	0
218	20231205	173500	3096604	1603	1603	1603	1603	0
219	20231205	173400	3096604	1603	1603	1603	1603	0
220	20231205	173300	3096604	1603	1603	1603	1603	0
221	20231205	173200	3096604	1603	1603	1603	1603	0
222	20231205	173100	3096604	1603	1603	1603	1603	0
223	20231205	173000	3096604	1603	1603	1603	1603	0
224	20231205	172900	3096604	1603	1603	1603	1603	0
225	20231205	172800	3096604	1603	1603	1603	1603	0
226	20231205	172700	3096604	1603	1603	1603	1603	0
227	20231205	172600	3096604	1603	1603	1603	1603	0
228	20231205	172500	3096604	1603	1603	1603	1603	0
229	20231205	172400	3096604	1603	1603	1603	1603	0
230	20231205	172300	3096604	1603	1603	1603	1603	0
231	20231205	172200	3096604	1603	1603	1603	1603	0
232	20231205	172100	3096604	1603	1603	1603	1603	0
233	20231205	172000	3096604	1603	1603	1603	1603	0
234	20231205	171900	3096604	1603	1603	1603	1603	0
235	20231205	171800	3096604	1603	1603	1603	1603	0
236	20231205	171700	3096604	1603	1603	1603	1603	0
237	20231205	171600	3096604	1603	1603	1603	1603	0
238	20231205	171500	3096604	1603	1603	1603	1603	0
239	20231205	171400	3096604	1603	1603	1603	1603	0
240	20231205	171300	3096604	1603	1603	1603	1603	0
241	20231205	171200	3096604	1603	1603	1603	1603	0
242	20231205	171100	3096604	1603	1603	1603	1603	1
243	20231205	171000	3096604	1603	1603	1603	1603	0
244	20231205	170900	3096604	1603	1603	1603	1603	0
245	20231205	170800	3096604	1603	1603	1603	1603	0
246	20231205	170700	3096604	1603	1603	1603	1603	0
247	20231205	170600	3096604	1603	1603	1603	1603	0
248	20231205	170500	3096604	1603	1603	1603	1603	0
249	20231205	170400	3096604	1603	1603	1603	1603	0
250	20231205	170300	3096604	1603	1603	1603	1603	0
251	20231205	170200	3096604	1603	1603	1603	1603	0
252	20231205	170100	3096604	1603	1603	1603	1603	0
253	20231205	170000	3096604	1603	1603	1603	1603	0
254	20231205	165900	3096604	1603	1603	1603	1603	0
255	20231205	165800	3096604	1603	1603	1603	1603	0
256	20231205	165700	3096604	1603	1603	1603	1603	0
257	20231205	165600	3096604	1603	1603	1603	1603	0
258	20231205	165500	3096604	1603	1603	1603	1603	0
259	20231205	165400	3096604	1603	1603	1603	1603	0
260	20231205	165300	3096604	1603	1603	1603	1603	0
261	20231205	165200	3096604	1603	1603	1603	1603	0
262	20231205	165100	3096604	1603	1603	1603	1603	0
263	20231205	165000	3096604	1603	1603	1603	1603	0
264	20231205	164900	3096604	1603	1603	1603	1603	0
265	20231205	164800	3096604	1603	1603	1603	1603	0
266	20231205	164700	3096604	1603	1603	1603	1603	0
267	20231205	164600	3096604	1603	1603	1603	1603	0
268	20231205	164500	3096604	1603	1603	1603	1603	0
269	20231205	164400	3096604	1603	1603	1603	1603	0
270	20231205	164300	3096604	1603	1603	1603	1603	0
271	20231205	164200	3096604	1603	1603	1603	1603	0
272	20231205	164100	3096604	1603	1603	1603	1603	1
273	20231205	164000	3096604	1603	1603	1603	1603	0
274	20231205	163900	3096604	1603	1603	1603	1603	0
275	20231205	163800	3096604	1603	1603	1603	1603	0
276	20231205	163700	3096604	1603	1603	1603	1603	0
277	20231205	163600	3096604	1603	1603	1603	1603	0
278	20231205	163500	3096604	1603	1603	1603	1603	0
279	20231205	163400	3096604	1603	1603	1603	1603	0
280	20231205	163300	3096604	1603	1603	1603	1603	0
281	20231205	163200	3096604	1603	1603	1603	1603	0
282	20231205	163100	3096604	1603	1603	1603	1603	0
283	20231205	163000	3096604	1603	1603	1603	1603	0
284	20231205	162900	3096604	1603	1603	1603	1603	0
285	20231205	162800	3096604	1603	1603	1603	1603	0
286	20231205	162700	3096604	1603	1603	1603	1603	0
287	20231205	162600	3096604	1603	1603	1603	1603	0
288	20231205	162500	3096604	1603	1603	1603	1603	0
289	20231205	162400	3096604	1603	1603	1603	1603	0
290	20231205	162300	3096604	1603	1603	1603	1603	0
291	20231205	162200	3096604	1603	1603	1603	1603	0
292	20231205	162100	3096604	1603	1603	1603	1603	0
293	20231205	162000	3096604	1603	1603	1603	1603	0
294	20231205	161900	3096604	1603	1603	1603	1603	0
295	20231205	161800	3096604	1603	1603	1603	1603	0
296	20231205	161700	3096604	1603	1603	1603	1603	0
297	20231205	161600	3096604	1603	1603	1603	1603	0
298	20231205	161500	3096604	1603	1603	1603	1603	0
299	20231205	161400	3096604	1603	1603	1603	1603	0
300	20231205	161300	3096604	1603	1603	1603	1603	0
301	20231205	161200	3096604	1603	1603	1603	1603	0
302	20231205	161100	3096604	1603	1603	1603	1603	1
303	20231205	161000	3096604	1603	1603	1603	1603	0
304	20231205	160900	3096604	1603	1603	1603	1603	0
305	20231205	160800	3096604	1603	1603	1603	1603	0
306	20231205	160700	3096604	1603	1603	1603	1603	0
307	20231205	160600	3096604	1603	1603	1603	1603	0
308	20231205	160500	3096604	1603	1603	1603	1603	0
309	20231205	160400	3096604	1603	1603	1603	1603	0
310	20231205	160300	3096604	1603	1603	1603	1603	0
311	20231205	160200	3096604	1603	1603	1603	1603	0
312	20231205	160100	3096604	1603	1603	1603	1603	0
313	20231205	160000	3096604	1603	1603	1603	1603	0
314	20231205	155900	3096604	1603	1603	1603	1603	0
315	20231205	155800	3096604	1603	1603	1603	1603	0
316	20231205	155700	3096604	1603	1603	1603	1603	0
317	20231205	155600	3096604	1603	1603	1603	1603	0
318	20231205	155500	3096604	1603	1603	1603	1603	0
319	20231205	155400	3096604	1603	1603	1603	1603	0
320	20231205	155300	3096604	1603	1603	1603	1603	0
321	20231205	155200	3096604	1603	1603	1603	1603	0
322	20231205	155100	3096604	1603	1603	1603	1603	0
323	20231205	155000	3096604	1603	1603	1603	1603	0
324	20231205	154900	3096604	1603	1603	1603	1603	0
325	20231205	154800	3096604	1603	1603	1603	1603	0
326	20231205	154700	3096604	1603	1603	1603	1603	0
327	20231205	154600	3096604	1603	1603	1603	1603	0
328	20231205	154500	3096604	1603	1603	1603	1603	0
329	20231205	154400	3096604	1603	1603	1603	1603	0
330	20231205	154300	3096604	1603	1603	1603	1603	0
331	20231205	154200	3096604	1603	1603	1603	1603	0
332	20231205	154100	3096604	1603	1603	1603	1603	1
333	20231205	154000	3096604	1603	1603	1603	1603	0
334	20231205	153900	3096604	1603	1603	1603	1603	0
335	20231205	153800	3096604	1603	1603	1603	1603	0
336	20231205	153700	3096604	1603	1603	1603	1603	0
337	20231205	153600	3096604	1603	1603	1603	1603	0
338	20231205	153500	3096604	1603	1603	1603	1603	0
339	20231205	153400	3096604	1603	1603	1603	1603	0
340	20231205	153300	3096604	1603	1603	1603	1603	0
341	20231205	153200	3096604	1603	1603	1603	1603	0
342	20231205	153100	3096604	1603	1603	1603	1603	0
343	20231205	153000	3096604	1603	1603	1603	1603	0
344	20231205	152900	3096604	1603	1603	1603	1603	0
345	20231205	152800	3096604	1603	1603	1603	1603	0
346	20231205	152700	3096604	1603	1603	1603	1603	0
347	20231205	152600	3096604	1603	1603	1603	1603	0
348	20231205	152500	3096604	1603	1603	1603	1603	0
349	20231205	152400	3096604	1603	1603	1603	1603	0
350	20231205	152300	3096604	1603	1603	1603	1603	0
351	20231205	152200	3096604	1603	1603	1603	1603	0
352	20231205	152100	3096604	1603	1603	1603	1603	0
353	20231205	152000	3096604	1603	1603	1603	1603	0
354	20231205	151900	3096604	1603	1603	1603	1603	0
355	20231205	151800	3096604	1603	1603	1603	1603	0
356	20231205	151700	3096604	1603	1603	1603	1603	0
357	20231205	151600	3096604	1603	1603	1603	1603	0
358	20231205	151500	3096604	1603	1603	1603	1603	0
359	20231205	151400	3096604	1603	1603	1603	1603	0
360	20231205	151300	3096604	1603	1603	1603	1603	0
361	20231205	151200	3096604	1603	1603	1603	1603	1
362	20231205	151100	3095001	1565	1565	1565	1565	0
363	20231205	151000	3095001	1565	1565	1565	1565	0
364	20231205	150900	3095001	1565	1565	1565	1565	0
365	20231205	150800	3095001	1565	1565	1565	1565	0
366	20231205	150700	3095001	1565	1565	1565	1565	0
367	20231205	150600	3095001	1565	1565	1565	1565	0
368	20231205	150500	3095001	1565	1565	1565	1565	0
369	20231205	150400	3095001	1565	1565	1565	1565	0
370	20231205	150300	3095001	1565	1565	1565	1565	0
371	20231205	150200	3095001	1565	1565	1565	1565	0
372	20231205	150100	3095001	1565	1565	1565	1565	0
373	20231205	150000	3095001	1565	1566	1566	1565	280
374	20231205	145900	2656711	1566	1580	1580	1566	296
375	20231205	145800	2190727	1607	1606	1607	1606	3
376	20231205	145700	2185908	1580	1580	1580	1580	0
377	20231205	145600	2185908	1580	1580	1580	1580	0
378	20231205	145500	2185908	1580	1580	1580	1580	0
379	20231205	145400	2185908	1580	1580	1580	1580	0
380	20231205	145300	2185908	1580	1580	1580	1580	0
381	20231205	145200	2185908	1580	1580	1580	1580	0
382	20231205	145100	2185908	1580	1580	1580	1580	0
383	20231205	145000	2185908	1580	1580	1580	1580	0
384	20231205	144900	2185908	1580	1580	1580	1580	0
385	20231205	144800	2185908	1580	1580	1580	1580	0
386	20231205	144700	2185908	1580	1581	1581	1580	160
387	20231205	144600	1932994	1607	1607	1607	1607	1
388	20231205	144500	1931387	1576	1576	1576	1576	0
389	20231205	144400	1931387	1576	1576	1576	1576	0
390	20231205	144300	1931387	1576	1576	1576	1576	0
391	20231205	144200	1931387	1576	1576	1576	1576	0
392	20231205	144100	1931387	1576	1576	1576	1576	0
393	20231205	144000	1931387	1576	1576	1576	1576	0
394	20231205	143900	1931387	1576	1576	1576	1576	1
395	20231205	143800	1929811	1607	1607	1607	1607	0
396	20231205	143700	1929811	1607	1607	1607	1607	0
397	20231205	143600	1929811	1607	1607	1607	1607	0
398	20231205	143500	1929811	1607	1607	1607	1607	0
399	20231205	143400	1929811	1607	1607	1607	1607	0
400	20231205	143300	1929811	1607	1607	1607	1607	0
401	20231205	143200	1929811	1607	1607	1607	1607	0
402	20231205	143100	1929811	1607	1607	1607	1607	0
403	20231205	143000	1929811	1607	1607	1607	1607	0
404	20231205	142900	1929811	1607	1607	1607	1607	0
405	20231205	142800	1929811	1607	1607	1607	1607	0
406	20231205	142700	1929811	1607	1607	1607	1607	0
407	20231205	142600	1929811	1607	1607	1607	1607	0
408	20231205	142500	1929811	1607	1607	1607	1607	0
409	20231205	142400	1929811	1607	1607	1607	1607	0
410	20231205	142300	1929811	1607	1607	1607	1607	0
411	20231205	142200	1929811	1607	1607	1607	1607	0
412	20231205	142100	1929811	1607	1607	1607	1607	0
413	20231205	142000	1929811	1607	1607	1607	1607	0
414	20231205	141900	1929811	1607	1607	1607	1607	0
415	20231205	141800	1929811	1607	1607	1607	1607	0
416	20231205	141700	1929811	1607	1607	1607	1607	0
417	20231205	141600	1929811	1607	1607	1607	1607	0
418	20231205	141500	1929811	1607	1607	1607	1607	0
419	20231205	141400	1929811	1607	1607	1607	1607	0
420	20231205	141300	1929811	1607	1607	1607	1607	0
421	20231205	141200	1929811	1607	1607	1607	1607	0
422	20231205	141100	1929811	1607	1607	1607	1607	0
423	20231205	141000	1929811	1607	1607	1607	1607	0
424	20231205	140900	1929811	1607	1607	1607	1607	0
425	20231205	140800	1929811	1607	1607	1607	1607	0
426	20231205	140700	1929811	1607	1607	1607	1607	0
427	20231205	140600	1929811	1607	1607	1607	1607	0
428	20231205	140500	1929811	1607	1607	1607	1607	0
429	20231205	140400	1929811	1607	1607	1607	1607	0
430	20231205	140300	1929811	1607	1607	1607	1607	0
431	20231205	140200	1929811	1607	1607	1607	1607	0
432	20231205	140100	1929811	1607	1607	1607	1607	0
433	20231205	140000	1929811	1607	1607	1607	1607	0
434	20231205	135900	1929811	1607	1607	1607	1607	0
435	20231205	135800	1929811	1607	1607	1607	1607	0
436	20231205	135700	1929811	1607	1607	1607	1607	0
437	20231205	135600	1929811	1607	1607	1607	1607	0
438	20231205	135500	1929811	1607	1607	1607	1607	0
439	20231205	135400	1929811	1607	1607	1607	1607	0
440	20231205	135300	1929811	1607	1607	1607	1607	0
441	20231205	135200	1929811	1607	1607	1607	1607	0
442	20231205	135100	1929811	1607	1607	1607	1607	0
443	20231205	135000	1929811	1607	1607	1607	1607	1
444	20231205	134900	1928204	1590	1590	1590	1590	0
445	20231205	134800	1928204	1590	1590	1590	1590	0
446	20231205	134700	1928204	1590	1590	1590	1590	0
447	20231205	134600	1928204	1590	1590	1590	1590	0
448	20231205	134500	1928204	1590	1590	1590	1590	0
449	20231205	134400	1928204	1590	1590	1590	1590	0
450	20231205	134300	1928204	1590	1590	1590	1590	0
451	20231205	134200	1928204	1590	1590	1590	1590	0
452	20231205	134100	1928204	1590	1590	1590	1590	0
453	20231205	134000	1928204	1590	1590	1590	1590	0
454	20231205	133900	1928204	1590	1590	1590	1590	0
455	20231205	133800	1928204	1590	1590	1590	1590	0
456	20231205	133700	1928204	1590	1590	1590	1590	0
457	20231205	133600	1928204	1590	1590	1590	1590	0
458	20231205	133500	1928204	1590	1590	1590	1590	0
459	20231205	133400	1928204	1590	1590	1590	1590	0
460	20231205	133300	1928204	1590	1590	1590	1590	0
461	20231205	133200	1928204	1590	1590	1590	1590	0
462	20231205	133100	1928204	1590	1590	1590	1590	0
463	20231205	133000	1928204	1590	1590	1590	1590	0
464	20231205	132900	1928204	1590	1590	1590	1590	0
465	20231205	132800	1928204	1590	1590	1590	1590	0
466	20231205	132700	1928204	1590	1590	1590	1590	0
467	20231205	132600	1928204	1590	1590	1590	1590	0
468	20231205	132500	1928204	1590	1590	1590	1590	0
469	20231205	132400	1928204	1590	1590	1590	1590	0
470	20231205	132300	1928204	1590	1590	1590	1590	0
471	20231205	132200	1928204	1590	1590	1590	1590	0
472	20231205	132100	1928204	1590	1590	1590	1590	0
473	20231205	132000	1928204	1590	1590	1590	1590	0
474	20231205	131900	1928204	1590	1590	1590	1590	127
475	20231205	131800	1726274	1590	1590	1590	1590	0
476	20231205	131700	1726274	1590	1590	1590	1590	0
477	20231205	131600	1726274	1590	1590	1590	1590	0
478	20231205	131500	1726274	1590	1590	1590	1590	0
479	20231205	131400	1726274	1590	1590	1590	1590	0
480	20231205	131300	1726274	1590	1590	1590	1590	0
481	20231205	131200	1726274	1590	1590	1590	1590	0
482	20231205	131100	1726274	1590	1590	1590	1590	0
483	20231205	131000	1726274	1590	1590	1590	1590	0
484	20231205	130900	1726274	1590	1590	1590	1590	0
485	20231205	130800	1726274	1590	1590	1590	1590	0
486	20231205	130700	1726274	1590	1590	1590	1590	0
487	20231205	130600	1726274	1590	1590	1590	1590	0
488	20231205	130500	1726274	1590	1590	1590	1590	0
489	20231205	130400	1726274	1590	1590	1590	1590	0
490	20231205	130300	1726274	1590	1590	1590	1590	0
491	20231205	130200	1726274	1590	1590	1590	1590	0
492	20231205	130100	1726274	1590	1590	1590	1590	0
493	20231205	130000	1726274	1590	1590	1590	1590	0
494	20231205	125900	1726274	1590	1590	1590	1590	0
495	20231205	125800	1726274	1590	1590	1590	1590	0
496	20231205	125700	1726274	1590	1590	1590	1590	0
497	20231205	125600	1726274	1590	1590	1590	1590	0
498	20231205	125500	1726274	1590	1590	1590	1590	0
499	20231205	125400	1726274	1590	1590	1590	1590	0
500	20231205	125300	1726274	1590	1590	1590	1590	0
501	20231205	125200	1726274	1590	1590	1590	1590	0
502	20231205	125100	1726274	1590	1590	1590	1590	0
503	20231205	125000	1726274	1590	1590	1590	1590	0
504	20231205	124900	1726274	1590	1590	1590	1590	0
505	20231205	124800	1726274	1590	1590	1590	1590	0
506	20231205	124700	1726274	1590	1590	1590	1590	0
507	20231205	124600	1726274	1590	1590	1590	1590	0
508	20231205	124500	1726274	1590	1590	1590	1590	0
509	20231205	124400	1726274	1590	1590	1590	1590	0
510	20231205	124300	1726274	1590	1590	1590	1590	0
511	20231205	124200	1726274	1590	1590	1590	1590	2
512	20231205	124100	1723094	1590	1590	1590	1590	36
513	20231205	124000	1665854	1590	1590	1590	1590	4
514	20231205	123900	1659494	1590	1590	1590	1590	0
515	20231205	123800	1659494	1590	1590	1590	1590	0
516	20231205	123700	1659494	1590	1590	1590	1590	50
517	20231205	123600	1579994	1590	1590	1590	1590	50
518	20231205	123500	1500494	1590	1590	1590	1590	0
519	20231205	123400	1500494	1590	1590	1590	1590	0
520	20231205	123300	1500494	1590	1590	1590	1590	0
521	20231205	123200	1500494	1590	1590	1590	1590	52
522	20231205	123100	1417814	1609	1609	1609	1609	0
523	20231205	123000	1417814	1609	1609	1609	1609	0
524	20231205	122900	1417814	1609	1609	1609	1609	0
525	20231205	122800	1417814	1609	1609	1609	1609	0
526	20231205	122700	1417814	1609	1609	1609	1609	0
527	20231205	122600	1417814	1609	1609	1609	1609	0
528	20231205	122500	1417814	1609	1609	1609	1609	0
529	20231205	122400	1417814	1609	1609	1609	1609	0
530	20231205	122300	1417814	1609	1609	1609	1609	0
531	20231205	122200	1417814	1609	1609	1609	1609	0
532	20231205	122100	1417814	1609	1609	1609	1609	0
533	20231205	122000	1417814	1609	1609	1609	1609	0
534	20231205	121900	1417814	1609	1609	1609	1609	0
535	20231205	121800	1417814	1609	1609	1609	1609	0
536	20231205	121700	1417814	1609	1609	1609	1609	0
537	20231205	121600	1417814	1609	1609	1609	1609	0
538	20231205	121500	1417814	1609	1609	1609	1609	80
539	20231205	121400	1289094	1600	1600	1600	1600	0
540	20231205	121300	1289094	1600	1609	1609	1600	58
541	20231205	121200	1196222	1610	1610	1610	1610	11
542	20231205	121100	1178512	1610	1610	1610	1610	0
543	20231205	121000	1178512	1610	1610	1610	1610	0
544	20231205	120900	1178512	1610	1610	1610	1610	0
545	20231205	120800	1178512	1610	1610	1610	1610	0
546	20231205	120700	1178512	1610	1610	1610	1610	0
547	20231205	120600	1178512	1610	1610	1610	1610	0
548	20231205	120500	1178512	1610	1610	1610	1610	100
549	20231205	120400	1017512	1610	1610	1610	1610	0
550	20231205	120300	1017512	1610	1610	1610	1610	0
551	20231205	120200	1017512	1610	1610	1610	1610	0
552	20231205	120100	1017512	1610	1610	1610	1610	0
553	20231205	120000	1017512	1610	1610	1610	1610	0
554	20231205	115900	1017512	1610	1610	1610	1610	0
555	20231205	115800	1017512	1610	1610	1610	1610	0
556	20231205	115700	1017512	1610	1610	1610	1610	53
557	20231205	115600	932182	1610	1610	1610	1610	0
558	20231205	115500	932182	1610	1610	1610	1610	0
559	20231205	115400	932182	1610	1610	1610	1610	0
560	20231205	115300	932182	1610	1610	1610	1610	0
561	20231205	115200	932182	1610	1610	1610	1610	0
562	20231205	115100	932182	1610	1610	1610	1610	0
563	20231205	115000	932182	1610	1610	1610	1610	16
564	20231205	114900	906422	1610	1610	1610	1610	0
565	20231205	114800	906422	1610	1610	1610	1610	0
566	20231205	114700	906422	1610	1610	1610	1610	0
567	20231205	114600	906422	1610	1610	1610	1610	248
568	20231205	114500	507142	1610	1610	1610	1610	0
569	20231205	114400	507142	1610	1610	1610	1610	0
570	20231205	114300	507142	1610	1610	1610	1610	0
571	20231205	114200	507142	1610	1610	1610	1610	0
572	20231205	114100	507142	1610	1610	1610	1610	0
573	20231205	114000	507142	1610	1610	1610	1610	0
574	20231205	113900	507142	1610	1610	1610	1610	0
575	20231205	113800	507142	1610	1610	1610	1610	0
576	20231205	113700	507142	1610	1610	1610	1610	0
577	20231205	113600	507142	1610	1610	1610	1610	0
578	20231205	113500	507142	1610	1610	1610	1610	0
579	20231205	113400	507142	1610	1610	1610	1610	0
580	20231205	113300	507142	1610	1610	1610	1610	0
581	20231205	113200	507142	1610	1610	1610	1610	0
582	20231205	113100	507142	1610	1610	1610	1610	0
583	20231205	113000	507142	1610	1610	1610	1610	0
584	20231205	112900	507142	1610	1610	1610	1610	0
585	20231205	112800	507142	1610	1610	1610	1610	0
586	20231205	112700	507142	1610	1610	1610	1610	0
587	20231205	112600	507142	1610	1610	1610	1610	1
588	20231205	112500	505532	1555	1555	1555	1555	0
589	20231205	112400	505532	1555	1555	1555	1555	0
590	20231205	112300	505532	1555	1555	1555	1555	0
591	20231205	112200	505532	1555	1555	1555	1555	0
592	20231205	112100	505532	1555	1555	1555	1555	0
593	20231205	112000	505532	1555	1554	1555	1554	2
594	20231205	111900	502423	1553	1553	1553	1553	1
595	20231205	111800	500870	1552	1552	1552	1552	0
596	20231205	111700	500870	1552	1552	1552	1552	0
597	20231205	111600	500870	1552	1552	1552	1552	0
598	20231205	111500	500870	1552	1552	1552	1552	0
599	20231205	111400	500870	1552	1551	1552	1551	2
600	20231205	111300	497767	1550	1550	1550	1550	0
601	20231205	111200	497767	1550	1550	1550	1550	1
602	20231205	111100	496217	1550	1550	1550	1550	1
603	20231205	111000	494667	1610	1610	1610	1610	109
604	20231205	110900	319177	1612	1612	1612	1612	0
605	20231205	110800	319177	1612	1612	1612	1612	0
606	20231205	110700	319177	1612	1612	1612	1612	0
607	20231205	110600	319177	1612	1612	1612	1612	0
608	20231205	110500	319177	1612	1612	1612	1612	0
609	20231205	110400	319177	1612	1612	1612	1612	0
610	20231205	110300	319177	1612	1612	1612	1612	0
611	20231205	110200	319177	1612	1612	1612	1612	0
612	20231205	110100	319177	1612	1612	1612	1612	0
613	20231205	110000	319177	1612	1612	1612	1612	0
614	20231205	105900	319177	1612	1612	1612	1612	0
615	20231205	105800	319177	1612	1612	1612	1612	0
616	20231205	105700	319177	1612	1612	1612	1612	0
617	20231205	105600	319177	1612	1612	1612	1612	0
618	20231205	105500	319177	1612	1612	1612	1612	0
619	20231205	105400	319177	1612	1612	1612	1612	0
620	20231205	105300	319177	1612	1612	1612	1612	0
621	20231205	105200	319177	1612	1612	1612	1612	0
622	20231205	105100	319177	1612	1612	1612	1612	0
623	20231205	105000	319177	1612	1612	1612	1612	0
624	20231205	104900	319177	1612	1612	1612	1612	0
625	20231205	104800	319177	1612	1612	1612	1612	0
626	20231205	104700	319177	1612	1612	1612	1612	0
627	20231205	104600	319177	1612	1612	1612	1612	0
628	20231205	104500	319177	1612	1612	1612	1612	0
629	20231205	104400	319177	1612	1612	1612	1612	0
630	20231205	104300	319177	1612	1612	1612	1612	0
631	20231205	104200	319177	1612	1612	1612	1612	0
632	20231205	104100	319177	1612	1612	1612	1612	0
633	20231205	104000	319177	1612	1612	1612	1612	0
634	20231205	103900	319177	1612	1612	1612	1612	0
635	20231205	103800	319177	1612	1612	1612	1612	0
636	20231205	103700	319177	1612	1612	1612	1612	0
637	20231205	103600	319177	1612	1612	1612	1612	0
638	20231205	103500	319177	1612	1612	1612	1612	0
639	20231205	103400	319177	1612	1612	1612	1612	0
640	20231205	103300	319177	1612	1612	1612	1612	0
641	20231205	103200	319177	1612	1612	1612	1612	1
642	20231205	103100	317565	1613	1613	1613	1613	0
643	20231205	103000	317565	1613	1613	1613	1613	0
644	20231205	102900	317565	1613	1613	1613	1613	0
645	20231205	102800	317565	1613	1613	1613	1613	0
646	20231205	102700	317565	1613	1613	1613	1613	0
647	20231205	102600	317565	1613	1613	1613	1613	0
648	20231205	102500	317565	1613	1613	1613	1613	0
649	20231205	102400	317565	1613	1613	1613	1613	0
650	20231205	102300	317565	1613	1613	1613	1613	0
651	20231205	102200	317565	1613	1613	1613	1613	0
652	20231205	102100	317565	1613	1613	1613	1613	0
653	20231205	102000	317565	1613	1613	1613	1613	0
654	20231205	101900	317565	1613	1613	1613	1613	0
655	20231205	101800	317565	1613	1613	1613	1613	0
656	20231205	101700	317565	1613	1613	1613	1613	0
657	20231205	101600	317565	1613	1613	1613	1613	0
658	20231205	101500	317565	1613	1613	1613	1613	1
659	20231205	101400	315952	1612	1612	1612	1612	62
660	20231205	101300	216008	1612	1612	1612	1612	100
661	20231205	101200	54808	1612	1612	1612	1612	4
662	20231205	101100	48360	1612	1612	1612	1612	30
663	20231205	101000	0	1616	1616	1616	1616	0
664	20231205	100900	0	1616	1616	1616	1616	0
665	20231205	100800	0	1616	1616	1616	1616	0
666	20231205	100700	0	1616	1616	1616	1616	0
667	20231205	100600	0	1616	1616	1616	1616	0
668	20231205	100500	0	1616	1616	1616	1616	0
669	20231205	100400	0	1616	1616	1616	1616	0
670	20231205	100300	0	1616	1616	1616	1616	0
671	20231205	100200	0	1616	1616	1616	1616	0
672	20231205	100100	0	1616	1616	1616	1616	0
673	20231205	100000	0	1616	1616	1616	1616	0
674	20231205	095900	0	1616	1616	1616	1616	0
675	20231205	095800	0	1616	1616	1616	1616	0
676	20231205	095700	0	1616	1616	1616	1616	0
677	20231205	095600	0	1616	1616	1616	1616	0
678	20231205	095500	0	1616	1616	1616	1616	0
679	20231205	095400	0	1616	1616	1616	1616	0
680	20231205	095300	0	1616	1616	1616	1616	0
681	20231205	095200	0	1616	1616	1616	1616	0
682	20231205	095100	0	1616	1616	1616	1616	0
683	20231205	095000	0	1616	1616	1616	1616	0
684	20231205	094900	0	1616	1616	1616	1616	0
685	20231205	094800	0	1616	1616	1616	1616	0
686	20231205	094700	0	1616	1616	1616	1616	0
687	20231205	094600	0	1616	1616	1616	1616	0
688	20231205	094500	0	1616	1616	1616	1616	0
689	20231205	094400	0	1616	1616	1616	1616	0
690	20231205	094300	0	1616	1616	1616	1616	0
691	20231205	094200	0	1616	1616	1616	1616	0
692	20231205	094100	0	1616	1616	1616	1616	0
693	20231205	094000	0	1616	1616	1616	1616	0
694	20231205	093900	0	1616	1616	1616	1616	0
695	20231205	093800	0	1616	1616	1616	1616	0
696	20231205	093700	0	1616	1616	1616	1616	0
697	20231205	093600	0	1616	1616	1616	1616	0
698	20231205	093500	0	1616	1616	1616	1616	0
699	20231205	093400	0	1616	1616	1616	1616	0
700	20231205	093300	0	1616	1616	1616	1616	0
701	20231205	093200	0	1616	1616	1616	1616	0
702	20231205	093100	0	1616	1616	1616	1616	0
703	20231205	093000	0	1616	1616	1616	1616	0
704	20231205	092900	0	1616	1616	1616	1616	0
705	20231205	092800	0	1616	1616	1616	1616	0
706	20231205	092700	0	1616	1616	1616	1616	0
707	20231205	092600	0	1616	1616	1616	1616	0
708	20231205	092500	0	1616	1616	1616	1616	0
709	20231205	092400	0	1616	1616	1616	1616	0
710	20231205	092300	0	1616	1616	1616	1616	0
711	20231205	092200	0	1616	1616	1616	1616	0
712	20231205	092100	0	1616	1616	1616	1616	0
713	20231205	092000	0	1616	1616	1616	1616	0
714	20231205	091900	0	1616	1616	1616	1616	0
715	20231205	091800	0	1616	1616	1616	1616	0
716	20231205	091700	0	1616	1616	1616	1616	0
717	20231205	091600	0	1616	1616	1616	1616	0
718	20231205	091500	0	1616	1616	1616	1616	0
719	20231205	091400	0	1616	1616	1616	1616	0
720	20231205	091300	0	1616	1616	1616	1616	0
721	20231205	091200	0	1616	1616	1616	1616	0
722	20231205	091100	0	1616	1616	1616	1616	0
723	20231205	091000	0	1616	1616	1616	1616	0
724	20231205	090900	0	1616	1616	1616	1616	0
725	20231205	090800	0	1616	1616	1616	1616	0
726	20231205	090700	0	1616	1616	1616	1616	0
727	20231205	090600	0	1616	1616	1616	1616	0
728	20231205	090500	0	1616	1616	1616	1616	0
729	20231205	090400	0	1616	1616	1616	1616	0
730	20231205	090300	0	1616	1616	1616	1616	0
731	20231205	090200	0	1616	1616	1616	1616	0
732	20231205	090100	0	1616	1616	1616	1616	0
733	20231205	090000	0	1616	1616	1616	1616	0