KissMeData/023460/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190600	1857519	1801	1801	1801	1801	131
3	20231208	190500	1857519	1801	1801	1801	1801	0
4	20231208	190400	1857519	1801	1801	1801	1801	0
5	20231208	190300	1857519	1801	1801	1801	1801	0
6	20231208	190200	1857519	1801	1801	1801	1801	0
7	20231208	190100	1857519	1801	1801	1801	1801	0
8	20231208	190000	1857519	1801	1801	1801	1801	0
9	20231208	185900	1857519	1801	1801	1801	1801	0
10	20231208	185800	1857519	1801	1801	1801	1801	0
11	20231208	185700	1857519	1801	1801	1801	1801	0
12	20231208	185600	1857519	1801	1801	1801	1801	0
13	20231208	185500	1857519	1801	1801	1801	1801	0
14	20231208	185400	1857519	1801	1801	1801	1801	0
15	20231208	185300	1857519	1801	1801	1801	1801	0
16	20231208	185200	1857519	1801	1801	1801	1801	0
17	20231208	185100	1857519	1801	1801	1801	1801	0
18	20231208	185000	1857519	1801	1801	1801	1801	0
19	20231208	184900	1857519	1801	1801	1801	1801	0
20	20231208	184800	1857519	1801	1801	1801	1801	0
21	20231208	184700	1857519	1801	1801	1801	1801	0
22	20231208	184600	1857519	1801	1801	1801	1801	0
23	20231208	184500	1857519	1801	1801	1801	1801	0
24	20231208	184400	1857519	1801	1801	1801	1801	0
25	20231208	184300	1857519	1801	1801	1801	1801	0
26	20231208	184200	1857519	1801	1801	1801	1801	0
27	20231208	184100	1857519	1801	1801	1801	1801	0
28	20231208	184000	1857519	1801	1801	1801	1801	0
29	20231208	183900	1857519	1801	1801	1801	1801	0
30	20231208	183800	1857519	1801	1801	1801	1801	0
31	20231208	183700	1857519	1801	1801	1801	1801	0
32	20231208	183600	1857519	1801	1801	1801	1801	131
33	20231208	183500	1857519	1801	1801	1801	1801	0
34	20231208	183400	1857519	1801	1801	1801	1801	0
35	20231208	183300	1857519	1801	1801	1801	1801	0
36	20231208	183200	1857519	1801	1801	1801	1801	0
37	20231208	183100	1857519	1801	1801	1801	1801	0
38	20231208	183000	1857519	1801	1801	1801	1801	0
39	20231208	182900	1857519	1801	1801	1801	1801	0
40	20231208	182800	1857519	1801	1801	1801	1801	0
41	20231208	182700	1857519	1801	1801	1801	1801	0
42	20231208	182600	1857519	1801	1801	1801	1801	0
43	20231208	182500	1857519	1801	1801	1801	1801	0
44	20231208	182400	1857519	1801	1801	1801	1801	0
45	20231208	182300	1857519	1801	1801	1801	1801	0
46	20231208	182200	1857519	1801	1801	1801	1801	0
47	20231208	182100	1857519	1801	1801	1801	1801	0
48	20231208	182000	1857519	1801	1801	1801	1801	0
49	20231208	181900	1857519	1801	1801	1801	1801	0
50	20231208	181800	1857519	1801	1801	1801	1801	0
51	20231208	181700	1857519	1801	1801	1801	1801	0
52	20231208	181600	1857519	1801	1801	1801	1801	0
53	20231208	181500	1857519	1801	1801	1801	1801	0
54	20231208	181400	1857519	1801	1801	1801	1801	0
55	20231208	181300	1857519	1801	1801	1801	1801	0
56	20231208	181200	1857519	1801	1801	1801	1801	0
57	20231208	181100	1857519	1801	1801	1801	1801	0
58	20231208	181000	1857519	1801	1801	1801	1801	0
59	20231208	180900	1857519	1801	1801	1801	1801	0
60	20231208	180800	1857519	1801	1801	1801	1801	0
61	20231208	180700	1857519	1801	1801	1801	1801	0
62	20231208	180600	1857519	1801	1801	1801	1801	131
63	20231208	180500	1857519	1801	1801	1801	1801	0
64	20231208	180400	1857519	1801	1801	1801	1801	0
65	20231208	180300	1857519	1801	1801	1801	1801	0
66	20231208	180200	1857519	1801	1801	1801	1801	0
67	20231208	180100	1857519	1801	1801	1801	1801	0
68	20231208	180000	1857519	1801	1801	1801	1801	0
69	20231208	175900	1857519	1801	1801	1801	1801	0
70	20231208	175800	1857519	1801	1801	1801	1801	0
71	20231208	175700	1857519	1801	1801	1801	1801	0
72	20231208	175600	1857519	1801	1801	1801	1801	0
73	20231208	175500	1857519	1801	1801	1801	1801	0
74	20231208	175400	1857519	1801	1801	1801	1801	0
75	20231208	175300	1857519	1801	1801	1801	1801	0
76	20231208	175200	1857519	1801	1801	1801	1801	0
77	20231208	175100	1857519	1801	1801	1801	1801	0
78	20231208	175000	1857519	1801	1801	1801	1801	0
79	20231208	174900	1857519	1801	1801	1801	1801	0
80	20231208	174800	1857519	1801	1801	1801	1801	0
81	20231208	174700	1857519	1801	1801	1801	1801	0
82	20231208	174600	1857519	1801	1801	1801	1801	0
83	20231208	174500	1857519	1801	1801	1801	1801	0
84	20231208	174400	1857519	1801	1801	1801	1801	0
85	20231208	174300	1857519	1801	1801	1801	1801	0
86	20231208	174200	1857519	1801	1801	1801	1801	0
87	20231208	174100	1857519	1801	1801	1801	1801	0
88	20231208	174000	1857519	1801	1801	1801	1801	0
89	20231208	173900	1857519	1801	1801	1801	1801	0
90	20231208	173800	1857519	1801	1801	1801	1801	0
91	20231208	173700	1857519	1801	1801	1801	1801	0
92	20231208	173600	1857519	1801	1801	1801	1801	131
93	20231208	173500	1857519	1801	1801	1801	1801	0
94	20231208	173400	1857519	1801	1801	1801	1801	0
95	20231208	173300	1857519	1801	1801	1801	1801	0
96	20231208	173200	1857519	1801	1801	1801	1801	0
97	20231208	173100	1857519	1801	1801	1801	1801	0
98	20231208	173000	1857519	1801	1801	1801	1801	0
99	20231208	172900	1857519	1801	1801	1801	1801	0
100	20231208	172800	1857519	1801	1801	1801	1801	0
101	20231208	172700	1857519	1801	1801	1801	1801	0
102	20231208	172600	1857519	1801	1801	1801	1801	0
103	20231208	172500	1857519	1801	1801	1801	1801	0
104	20231208	172400	1857519	1801	1801	1801	1801	0
105	20231208	172300	1857519	1801	1801	1801	1801	0
106	20231208	172200	1857519	1801	1801	1801	1801	0
107	20231208	172100	1857519	1801	1801	1801	1801	0
108	20231208	172000	1857519	1801	1801	1801	1801	0
109	20231208	171900	1857519	1801	1801	1801	1801	0
110	20231208	171800	1857519	1801	1801	1801	1801	0
111	20231208	171700	1857519	1801	1801	1801	1801	0
112	20231208	171600	1857519	1801	1801	1801	1801	0
113	20231208	171500	1857519	1801	1801	1801	1801	0
114	20231208	171400	1857519	1801	1801	1801	1801	0
115	20231208	171300	1857519	1801	1801	1801	1801	0
116	20231208	171200	1857519	1801	1801	1801	1801	0
117	20231208	171100	1857519	1801	1801	1801	1801	0
118	20231208	171000	1857519	1801	1801	1801	1801	0
119	20231208	170900	1857519	1801	1801	1801	1801	0
120	20231208	170800	1857519	1801	1801	1801	1801	0
121	20231208	170700	1857519	1801	1801	1801	1801	0
122	20231208	170600	1857519	1801	1801	1801	1801	131
123	20231208	170500	1857519	1801	1801	1801	1801	0
124	20231208	170400	1857519	1801	1801	1801	1801	0
125	20231208	170300	1857519	1801	1801	1801	1801	0
126	20231208	170200	1857519	1801	1801	1801	1801	0
127	20231208	170100	1857519	1801	1801	1801	1801	0
128	20231208	170000	1857519	1801	1801	1801	1801	0
129	20231208	165900	1857519	1801	1801	1801	1801	0
130	20231208	165800	1857519	1801	1801	1801	1801	0
131	20231208	165700	1857519	1801	1801	1801	1801	0
132	20231208	165600	1857519	1801	1801	1801	1801	0
133	20231208	165500	1857519	1801	1801	1801	1801	0
134	20231208	165400	1857519	1801	1801	1801	1801	0
135	20231208	165300	1857519	1801	1801	1801	1801	0
136	20231208	165200	1857519	1801	1801	1801	1801	0
137	20231208	165100	1857519	1801	1801	1801	1801	0
138	20231208	165000	1857519	1801	1801	1801	1801	0
139	20231208	164900	1857519	1801	1801	1801	1801	0
140	20231208	164800	1857519	1801	1801	1801	1801	0
141	20231208	164700	1857519	1801	1801	1801	1801	0
142	20231208	164600	1857519	1801	1801	1801	1801	0
143	20231208	164500	1857519	1801	1801	1801	1801	0
144	20231208	164400	1857519	1801	1801	1801	1801	0
145	20231208	164300	1857519	1801	1801	1801	1801	0
146	20231208	164200	1857519	1801	1801	1801	1801	0
147	20231208	164100	1857519	1801	1801	1801	1801	0
148	20231208	164000	1857519	1801	1801	1801	1801	0
149	20231208	163900	1857519	1801	1801	1801	1801	0
150	20231208	163800	1857519	1801	1801	1801	1801	0
151	20231208	163700	1857519	1801	1801	1801	1801	0
152	20231208	163600	1857519	1801	1801	1801	1801	131
153	20231208	163500	1857519	1801	1801	1801	1801	0
154	20231208	163400	1857519	1801	1801	1801	1801	0
155	20231208	163300	1857519	1801	1801	1801	1801	0
156	20231208	163200	1857519	1801	1801	1801	1801	0
157	20231208	163100	1857519	1801	1801	1801	1801	0
158	20231208	163000	1857519	1801	1801	1801	1801	0
159	20231208	162900	1857519	1801	1801	1801	1801	0
160	20231208	162800	1857519	1801	1801	1801	1801	0
161	20231208	162700	1857519	1801	1801	1801	1801	0
162	20231208	162600	1857519	1801	1801	1801	1801	0
163	20231208	162500	1857519	1801	1801	1801	1801	0
164	20231208	162400	1857519	1801	1801	1801	1801	0
165	20231208	162300	1857519	1801	1801	1801	1801	0
166	20231208	162200	1857519	1801	1801	1801	1801	0
167	20231208	162100	1857519	1801	1801	1801	1801	0
168	20231208	162000	1857519	1801	1801	1801	1801	0
169	20231208	161900	1857519	1801	1801	1801	1801	0
170	20231208	161800	1857519	1801	1801	1801	1801	0
171	20231208	161700	1857519	1801	1801	1801	1801	0
172	20231208	161600	1857519	1801	1801	1801	1801	0
173	20231208	161500	1857519	1801	1801	1801	1801	0
174	20231208	161400	1857519	1801	1801	1801	1801	0
175	20231208	161300	1857519	1801	1801	1801	1801	0
176	20231208	161200	1857519	1801	1801	1801	1801	0
177	20231208	161100	1857519	1801	1801	1801	1801	0
178	20231208	161000	1857519	1801	1801	1801	1801	0
179	20231208	160900	1857519	1801	1801	1801	1801	0
180	20231208	160800	1857519	1801	1801	1801	1801	0
181	20231208	160700	1857519	1801	1801	1801	1801	0
182	20231208	160600	1857519	1801	1801	1801	1801	131
183	20231208	160500	1857519	1801	1801	1801	1801	0
184	20231208	160400	1857519	1801	1801	1801	1801	0
185	20231208	160300	1857519	1801	1801	1801	1801	0
186	20231208	160200	1857519	1801	1801	1801	1801	0
187	20231208	160100	1857519	1801	1801	1801	1801	0
188	20231208	160000	1857519	1801	1801	1801	1801	0
189	20231208	155900	1857519	1801	1801	1801	1801	0
190	20231208	155800	1857519	1801	1801	1801	1801	0
191	20231208	155700	1857519	1801	1801	1801	1801	0
192	20231208	155600	1857519	1801	1801	1801	1801	0
193	20231208	155500	1857519	1801	1801	1801	1801	0
194	20231208	155400	1857519	1801	1801	1801	1801	0
195	20231208	155300	1857519	1801	1801	1801	1801	0
196	20231208	155200	1857519	1801	1801	1801	1801	0
197	20231208	155100	1857519	1801	1801	1801	1801	0
198	20231208	155000	1857519	1801	1801	1801	1801	0
199	20231208	154900	1857519	1801	1801	1801	1801	0
200	20231208	154800	1857519	1801	1801	1801	1801	0
201	20231208	154700	1857519	1801	1801	1801	1801	0
202	20231208	154600	1857519	1801	1801	1801	1801	0
203	20231208	154500	1857519	1801	1801	1801	1801	0
204	20231208	154400	1857519	1801	1801	1801	1801	0
205	20231208	154300	1857519	1801	1801	1801	1801	0
206	20231208	154200	1857519	1801	1801	1801	1801	0
207	20231208	154100	1857519	1801	1801	1801	1801	0
208	20231208	154000	1857519	1801	1801	1801	1801	0
209	20231208	153900	1857519	1801	1801	1801	1801	0
210	20231208	153800	1857519	1801	1801	1801	1801	0
211	20231208	153700	1857519	1801	1801	1801	1801	0
212	20231208	153600	1857519	1801	1801	1801	1801	131
213	20231208	153500	1857519	1801	1801	1801	1801	0
214	20231208	153400	1857519	1801	1801	1801	1801	0
215	20231208	153300	1857519	1801	1801	1801	1801	0
216	20231208	153200	1857519	1801	1801	1801	1801	0
217	20231208	153100	1857519	1801	1801	1801	1801	0
218	20231208	153000	1857519	1801	1801	1801	1801	131
219	20231208	152900	1621588	1801	1801	1801	1801	0
220	20231208	152800	1621588	1801	1801	1801	1801	0
221	20231208	152700	1621588	1801	1801	1801	1801	0
222	20231208	152600	1621588	1801	1801	1801	1801	0
223	20231208	152500	1621588	1801	1801	1801	1801	0
224	20231208	152400	1621588	1801	1801	1801	1801	0
225	20231208	152300	1621588	1801	1801	1801	1801	0
226	20231208	152200	1621588	1801	1801	1801	1801	0
227	20231208	152100	1621588	1801	1801	1801	1801	0
228	20231208	152000	1621588	1801	1801	1801	1801	0
229	20231208	151900	1621588	1801	1801	1801	1801	0
230	20231208	151800	1621588	1801	1801	1801	1801	4
231	20231208	151700	1614384	1801	1801	1801	1801	0
232	20231208	151600	1614384	1801	1801	1801	1801	0
233	20231208	151500	1614384	1801	1801	1801	1801	0
234	20231208	151400	1614384	1801	1801	1801	1801	1
235	20231208	151300	1612583	1801	1801	1801	1801	97
236	20231208	151200	1437886	1801	1801	1801	1801	0
237	20231208	151100	1437886	1801	1801	1801	1801	0
238	20231208	151000	1437886	1801	1800	1801	1800	115
239	20231208	150900	1230884	1800	1800	1800	1800	1
240	20231208	150800	1229084	1800	1800	1800	1800	0
241	20231208	150700	1229084	1800	1800	1800	1800	0
242	20231208	150600	1229084	1800	1800	1800	1800	0
243	20231208	150500	1229084	1800	1800	1800	1800	0
244	20231208	150400	1229084	1800	1800	1800	1800	0
245	20231208	150300	1229084	1800	1800	1800	1800	144
246	20231208	150200	969884	1800	1800	1800	1800	0
247	20231208	150100	969884	1800	1800	1800	1800	0
248	20231208	150000	969884	1800	1800	1800	1800	0
249	20231208	145900	969884	1800	1800	1800	1800	0
250	20231208	145800	969884	1800	1800	1800	1800	0
251	20231208	145700	969884	1800	1800	1800	1800	1
252	20231208	145600	968084	1799	1799	1799	1799	0
253	20231208	145500	968084	1799	1799	1799	1799	0
254	20231208	145400	968084	1799	1799	1799	1799	51
255	20231208	145300	876335	1798	1798	1798	1798	0
256	20231208	145200	876335	1798	1798	1798	1798	0
257	20231208	145100	876335	1798	1798	1798	1798	0
258	20231208	145000	876335	1798	1798	1798	1798	0
259	20231208	144900	876335	1798	1798	1798	1798	0
260	20231208	144800	876335	1798	1798	1798	1798	0
261	20231208	144700	876335	1798	1798	1798	1798	0
262	20231208	144600	876335	1798	1798	1798	1798	0
263	20231208	144500	876335	1798	1798	1798	1798	0
264	20231208	144400	876335	1798	1798	1798	1798	0
265	20231208	144300	876335	1798	1798	1798	1798	0
266	20231208	144200	876335	1798	1798	1798	1798	0
267	20231208	144100	876335	1798	1798	1798	1798	97
268	20231208	144000	701929	1798	1798	1798	1798	0
269	20231208	143900	701929	1798	1798	1798	1798	0
270	20231208	143800	701929	1798	1798	1798	1798	0
271	20231208	143700	701929	1798	1798	1798	1798	0
272	20231208	143600	701929	1798	1798	1798	1798	0
273	20231208	143500	701929	1798	1798	1798	1798	0
274	20231208	143400	701929	1798	1798	1798	1798	5
275	20231208	143300	692939	1798	1798	1798	1798	0
276	20231208	143200	692939	1798	1798	1798	1798	0
277	20231208	143100	692939	1798	1798	1798	1798	0
278	20231208	143000	692939	1798	1798	1798	1798	0
279	20231208	142900	692939	1798	1798	1798	1798	0
280	20231208	142800	692939	1798	1798	1798	1798	0
281	20231208	142700	692939	1798	1798	1798	1798	0
282	20231208	142600	692939	1798	1798	1798	1798	0
283	20231208	142500	692939	1798	1798	1798	1798	10
284	20231208	142400	674959	1799	1799	1799	1799	0
285	20231208	142300	674959	1799	1799	1799	1799	0
286	20231208	142200	674959	1799	1799	1799	1799	0
287	20231208	142100	674959	1799	1799	1799	1799	0
288	20231208	142000	674959	1799	1799	1799	1799	0
289	20231208	141900	674959	1799	1799	1799	1799	0
290	20231208	141800	674959	1799	1799	1799	1799	0
291	20231208	141700	674959	1799	1799	1799	1799	0
292	20231208	141600	674959	1799	1799	1799	1799	0
293	20231208	141500	674959	1799	1799	1799	1799	1
294	20231208	141400	673160	1800	1800	1800	1800	0
295	20231208	141300	673160	1800	1800	1800	1800	0
296	20231208	141200	673160	1800	1800	1800	1800	0
297	20231208	141100	673160	1800	1800	1800	1800	0
298	20231208	141000	673160	1800	1799	1800	1799	2
299	20231208	140900	669561	1798	1798	1798	1798	0
300	20231208	140800	669561	1798	1798	1798	1798	0
301	20231208	140700	669561	1798	1798	1798	1798	0
302	20231208	140600	669561	1798	1798	1798	1798	0
303	20231208	140500	669561	1798	1798	1798	1798	0
304	20231208	140400	669561	1798	1798	1798	1798	0
305	20231208	140300	669561	1798	1798	1798	1798	0
306	20231208	140200	669561	1798	1798	1798	1798	0
307	20231208	140100	669561	1798	1798	1798	1798	0
308	20231208	140000	669561	1798	1798	1798	1798	0
309	20231208	135900	669561	1798	1798	1798	1798	0
310	20231208	135800	669561	1798	1798	1798	1798	0
311	20231208	135700	669561	1798	1798	1798	1798	0
312	20231208	135600	669561	1798	1798	1798	1798	0
313	20231208	135500	669561	1798	1798	1798	1798	0
314	20231208	135400	669561	1798	1798	1798	1798	0
315	20231208	135300	669561	1798	1798	1798	1798	0
316	20231208	135200	669561	1798	1798	1798	1798	0
317	20231208	135100	669561	1798	1798	1798	1798	0
318	20231208	135000	669561	1798	1798	1798	1798	0
319	20231208	134900	669561	1798	1798	1798	1798	0
320	20231208	134800	669561	1798	1798	1798	1798	0
321	20231208	134700	669561	1798	1798	1798	1798	0
322	20231208	134600	669561	1798	1798	1798	1798	0
323	20231208	134500	669561	1798	1798	1798	1798	0
324	20231208	134400	669561	1798	1798	1798	1798	0
325	20231208	134300	669561	1798	1798	1798	1798	0
326	20231208	134200	669561	1798	1798	1798	1798	0
327	20231208	134100	669561	1798	1798	1798	1798	0
328	20231208	134000	669561	1798	1798	1798	1798	0
329	20231208	133900	669561	1798	1798	1798	1798	0
330	20231208	133800	669561	1798	1798	1798	1798	0
331	20231208	133700	669561	1798	1798	1798	1798	0
332	20231208	133600	669561	1798	1798	1798	1798	0
333	20231208	133500	669561	1798	1798	1798	1798	0
334	20231208	133400	669561	1798	1798	1798	1798	0
335	20231208	133300	669561	1798	1798	1798	1798	0
336	20231208	133200	669561	1798	1798	1798	1798	0
337	20231208	133100	669561	1798	1798	1798	1798	0
338	20231208	133000	669561	1798	1798	1798	1798	0
339	20231208	132900	669561	1798	1798	1798	1798	0
340	20231208	132800	669561	1798	1798	1798	1798	0
341	20231208	132700	669561	1798	1798	1798	1798	0
342	20231208	132600	669561	1798	1798	1798	1798	0
343	20231208	132500	669561	1798	1798	1798	1798	0
344	20231208	132400	669561	1798	1798	1798	1798	0
345	20231208	132300	669561	1798	1798	1798	1798	0
346	20231208	132200	669561	1798	1798	1798	1798	0
347	20231208	132100	669561	1798	1798	1798	1798	0
348	20231208	132000	669561	1798	1798	1798	1798	0
349	20231208	131900	669561	1798	1798	1798	1798	0
350	20231208	131800	669561	1798	1798	1798	1798	0
351	20231208	131700	669561	1798	1798	1798	1798	0
352	20231208	131600	669561	1798	1798	1798	1798	0
353	20231208	131500	669561	1798	1798	1798	1798	0
354	20231208	131400	669561	1798	1798	1798	1798	0
355	20231208	131300	669561	1798	1798	1798	1798	0
356	20231208	131200	669561	1798	1798	1798	1798	0
357	20231208	131100	669561	1798	1798	1798	1798	0
358	20231208	131000	669561	1798	1798	1798	1798	0
359	20231208	130900	669561	1798	1798	1798	1798	0
360	20231208	130800	669561	1798	1798	1798	1798	0
361	20231208	130700	669561	1798	1798	1798	1798	0
362	20231208	130600	669561	1798	1798	1798	1798	0
363	20231208	130500	669561	1798	1798	1798	1798	1
364	20231208	130400	667763	1802	1802	1802	1802	0
365	20231208	130300	667763	1802	1802	1802	1802	0
366	20231208	130200	667763	1802	1802	1802	1802	0
367	20231208	130100	667763	1802	1802	1802	1802	0
368	20231208	130000	667763	1802	1802	1802	1802	0
369	20231208	125900	667763	1802	1802	1802	1802	0
370	20231208	125800	667763	1802	1802	1802	1802	0
371	20231208	125700	667763	1802	1802	1802	1802	0
372	20231208	125600	667763	1802	1802	1802	1802	0
373	20231208	125500	667763	1802	1802	1802	1802	0
374	20231208	125400	667763	1802	1802	1802	1802	0
375	20231208	125300	667763	1802	1802	1802	1802	0
376	20231208	125200	667763	1802	1802	1802	1802	0
377	20231208	125100	667763	1802	1802	1802	1802	0
378	20231208	125000	667763	1802	1802	1802	1802	0
379	20231208	124900	667763	1802	1802	1802	1802	0
380	20231208	124800	667763	1802	1802	1802	1802	0
381	20231208	124700	667763	1802	1802	1802	1802	0
382	20231208	124600	667763	1802	1802	1802	1802	0
383	20231208	124500	667763	1802	1802	1802	1802	0
384	20231208	124400	667763	1802	1802	1802	1802	0
385	20231208	124300	667763	1802	1802	1802	1802	0
386	20231208	124200	667763	1802	1802	1802	1802	0
387	20231208	124100	667763	1802	1802	1802	1802	0
388	20231208	124000	667763	1802	1802	1802	1802	0
389	20231208	123900	667763	1802	1802	1802	1802	0
390	20231208	123800	667763	1802	1802	1802	1802	0
391	20231208	123700	667763	1802	1802	1802	1802	0
392	20231208	123600	667763	1802	1802	1802	1802	0
393	20231208	123500	667763	1802	1802	1802	1802	0
394	20231208	123400	667763	1802	1802	1802	1802	0
395	20231208	123300	667763	1802	1802	1802	1802	0
396	20231208	123200	667763	1802	1802	1802	1802	0
397	20231208	123100	667763	1802	1802	1802	1802	0
398	20231208	123000	667763	1802	1798	1802	1798	5
399	20231208	122900	658763	1797	1797	1797	1797	0
400	20231208	122800	658763	1797	1797	1797	1797	0
401	20231208	122700	658763	1797	1797	1797	1797	0
402	20231208	122600	658763	1797	1797	1797	1797	0
403	20231208	122500	658763	1797	1797	1797	1797	0
404	20231208	122400	658763	1797	1797	1797	1797	0
405	20231208	122300	658763	1797	1797	1797	1797	0
406	20231208	122200	658763	1797	1797	1797	1797	0
407	20231208	122100	658763	1797	1797	1797	1797	0
408	20231208	122000	658763	1797	1797	1797	1797	0
409	20231208	121900	658763	1797	1797	1797	1797	0
410	20231208	121800	658763	1797	1797	1797	1797	0
411	20231208	121700	658763	1797	1797	1797	1797	0
412	20231208	121600	658763	1797	1797	1797	1797	0
413	20231208	121500	658763	1797	1797	1797	1797	0
414	20231208	121400	658763	1797	1797	1797	1797	0
415	20231208	121300	658763	1797	1797	1797	1797	0
416	20231208	121200	658763	1797	1797	1797	1797	0
417	20231208	121100	658763	1797	1797	1797	1797	1
418	20231208	121000	656966	1802	1802	1802	1802	0
419	20231208	120900	656966	1802	1802	1802	1802	0
420	20231208	120800	656966	1802	1802	1802	1802	0
421	20231208	120700	656966	1802	1802	1802	1802	0
422	20231208	120600	656966	1802	1802	1802	1802	0
423	20231208	120500	656966	1802	1802	1802	1802	0
424	20231208	120400	656966	1802	1802	1802	1802	0
425	20231208	120300	656966	1802	1802	1802	1802	0
426	20231208	120200	656966	1802	1802	1802	1802	0
427	20231208	120100	656966	1802	1802	1802	1802	0
428	20231208	120000	656966	1802	1802	1802	1802	0
429	20231208	115900	656966	1802	1802	1802	1802	0
430	20231208	115800	656966	1802	1802	1802	1802	0
431	20231208	115700	656966	1802	1802	1802	1802	0
432	20231208	115600	656966	1802	1802	1802	1802	0
433	20231208	115500	656966	1802	1802	1802	1802	0
434	20231208	115400	656966	1802	1802	1802	1802	0
435	20231208	115300	656966	1802	1802	1802	1802	0
436	20231208	115200	656966	1802	1802	1802	1802	0
437	20231208	115100	656966	1802	1802	1802	1802	0
438	20231208	115000	656966	1802	1802	1802	1802	0
439	20231208	114900	656966	1802	1802	1802	1802	0
440	20231208	114800	656966	1802	1802	1802	1802	0
441	20231208	114700	656966	1802	1802	1802	1802	0
442	20231208	114600	656966	1802	1802	1802	1802	0
443	20231208	114500	656966	1802	1802	1802	1802	0
444	20231208	114400	656966	1802	1802	1802	1802	0
445	20231208	114300	656966	1802	1802	1802	1802	0
446	20231208	114200	656966	1802	1802	1802	1802	0
447	20231208	114100	656966	1802	1802	1802	1802	0
448	20231208	114000	656966	1802	1802	1802	1802	0
449	20231208	113900	656966	1802	1802	1802	1802	0
450	20231208	113800	656966	1802	1802	1802	1802	0
451	20231208	113700	656966	1802	1802	1802	1802	0
452	20231208	113600	656966	1802	1802	1802	1802	0
453	20231208	113500	656966	1802	1802	1802	1802	0
454	20231208	113400	656966	1802	1802	1802	1802	0
455	20231208	113300	656966	1802	1802	1802	1802	0
456	20231208	113200	656966	1802	1802	1802	1802	0
457	20231208	113100	656966	1802	1802	1802	1802	0
458	20231208	113000	656966	1802	1802	1802	1802	0
459	20231208	112900	656966	1802	1802	1802	1802	0
460	20231208	112800	656966	1802	1802	1802	1802	0
461	20231208	112700	656966	1802	1802	1802	1802	0
462	20231208	112600	656966	1802	1802	1802	1802	0
463	20231208	112500	656966	1802	1802	1802	1802	0
464	20231208	112400	656966	1802	1802	1802	1802	0
465	20231208	112300	656966	1802	1802	1802	1802	0
466	20231208	112200	656966	1802	1802	1802	1802	0
467	20231208	112100	656966	1802	1802	1802	1802	0
468	20231208	112000	656966	1802	1802	1802	1802	0
469	20231208	111900	656966	1802	1802	1802	1802	0
470	20231208	111800	656966	1802	1802	1802	1802	0
471	20231208	111700	656966	1802	1802	1802	1802	0
472	20231208	111600	656966	1802	1802	1802	1802	0
473	20231208	111500	656966	1802	1802	1802	1802	0
474	20231208	111400	656966	1802	1802	1802	1802	0
475	20231208	111300	656966	1802	1802	1802	1802	0
476	20231208	111200	656966	1802	1802	1802	1802	0
477	20231208	111100	656966	1802	1802	1802	1802	0
478	20231208	111000	656966	1802	1802	1802	1802	0
479	20231208	110900	656966	1802	1802	1802	1802	0
480	20231208	110800	656966	1802	1802	1802	1802	0
481	20231208	110700	656966	1802	1802	1802	1802	0
482	20231208	110600	656966	1802	1802	1802	1802	0
483	20231208	110500	656966	1802	1802	1802	1802	0
484	20231208	110400	656966	1802	1802	1802	1802	3
485	20231208	110300	651560	1800	1800	1800	1800	0
486	20231208	110200	651560	1800	1800	1800	1800	0
487	20231208	110100	651560	1800	1800	1800	1800	1
488	20231208	110000	649760	1802	1802	1802	1802	0
489	20231208	105900	649760	1802	1802	1802	1802	0
490	20231208	105800	649760	1802	1802	1802	1802	0
491	20231208	105700	649760	1802	1802	1802	1802	0
492	20231208	105600	649760	1802	1802	1802	1802	0
493	20231208	105500	649760	1802	1802	1802	1802	0
494	20231208	105400	649760	1802	1802	1802	1802	0
495	20231208	105300	649760	1802	1802	1802	1802	0
496	20231208	105200	649760	1802	1802	1802	1802	0
497	20231208	105100	649760	1802	1802	1802	1802	0
498	20231208	105000	649760	1802	1802	1802	1802	0
499	20231208	104900	649760	1802	1802	1802	1802	0
500	20231208	104800	649760	1802	1802	1802	1802	0
501	20231208	104700	649760	1802	1802	1802	1802	0
502	20231208	104600	649760	1802	1802	1802	1802	0
503	20231208	104500	649760	1802	1802	1802	1802	0
504	20231208	104400	649760	1802	1802	1802	1802	0
505	20231208	104300	649760	1802	1802	1802	1802	0
506	20231208	104200	649760	1802	1802	1802	1802	0
507	20231208	104100	649760	1802	1802	1802	1802	0
508	20231208	104000	649760	1802	1802	1802	1802	0
509	20231208	103900	649760	1802	1802	1802	1802	0
510	20231208	103800	649760	1802	1802	1802	1802	0
511	20231208	103700	649760	1802	1802	1802	1802	0
512	20231208	103600	649760	1802	1802	1802	1802	0
513	20231208	103500	649760	1802	1802	1802	1802	0
514	20231208	103400	649760	1802	1802	1802	1802	28
515	20231208	103300	599304	1802	1802	1802	1802	0
516	20231208	103200	599304	1802	1802	1802	1802	72
517	20231208	103100	469560	1802	1802	1802	1802	0
518	20231208	103000	469560	1802	1802	1802	1802	0
519	20231208	102900	469560	1802	1802	1802	1802	0
520	20231208	102800	469560	1802	1802	1802	1802	0
521	20231208	102700	469560	1802	1802	1802	1802	0
522	20231208	102600	469560	1802	1802	1802	1802	0
523	20231208	102500	469560	1802	1802	1802	1802	2
524	20231208	102400	465956	1802	1797	1802	1797	21
525	20231208	102300	428214	1797	1797	1797	1797	0
526	20231208	102200	428214	1797	1797	1797	1797	3
527	20231208	102100	422823	1797	1797	1797	1797	4
528	20231208	102000	415635	1797	1797	1797	1797	92
529	20231208	101900	250311	1797	1797	1797	1797	0
530	20231208	101800	250311	1797	1797	1797	1797	2
531	20231208	101700	246717	1800	1800	1800	1800	0
532	20231208	101600	246717	1800	1800	1800	1800	0
533	20231208	101500	246717	1800	1800	1800	1800	0
534	20231208	101400	246717	1800	1800	1800	1800	0
535	20231208	101300	246717	1800	1800	1800	1800	0
536	20231208	101200	246717	1800	1800	1800	1800	0
537	20231208	101100	246717	1800	1800	1800	1800	0
538	20231208	101000	246717	1800	1800	1800	1800	0
539	20231208	100900	246717	1800	1800	1800	1800	4
540	20231208	100800	239517	1800	1800	1800	1800	0
541	20231208	100700	239517	1800	1800	1800	1800	0
542	20231208	100600	239517	1800	1800	1800	1800	22
543	20231208	100500	199917	1800	1800	1800	1800	0
544	20231208	100400	199917	1800	1800	1800	1800	0
545	20231208	100300	199917	1800	1800	1800	1800	0
546	20231208	100200	199917	1800	1800	1800	1800	0
547	20231208	100100	199917	1800	1800	1800	1800	0
548	20231208	100000	199917	1800	1800	1800	1800	0
549	20231208	095900	199917	1800	1800	1800	1800	0
550	20231208	095800	199917	1800	1800	1800	1800	0
551	20231208	095700	199917	1800	1800	1800	1800	0
552	20231208	095600	199917	1800	1800	1800	1800	0
553	20231208	095500	199917	1800	1800	1800	1800	0
554	20231208	095400	199917	1800	1800	1800	1800	0
555	20231208	095300	199917	1800	1800	1800	1800	0
556	20231208	095200	199917	1800	1800	1800	1800	0
557	20231208	095100	199917	1800	1801	1801	1800	16
558	20231208	095000	171106	1801	1801	1801	1801	0
559	20231208	094900	171106	1801	1801	1801	1801	0
560	20231208	094800	171106	1801	1801	1801	1801	0
561	20231208	094700	171106	1801	1801	1801	1801	0
562	20231208	094600	171106	1801	1801	1801	1801	0
563	20231208	094500	171106	1801	1801	1801	1801	0
564	20231208	094400	171106	1801	1801	1801	1801	0
565	20231208	094300	171106	1801	1801	1801	1801	4
566	20231208	094200	163902	1801	1801	1801	1801	3
567	20231208	094100	158499	1801	1801	1801	1801	0
568	20231208	094000	158499	1801	1801	1801	1801	0
569	20231208	093900	158499	1801	1801	1801	1801	0
570	20231208	093800	158499	1801	1801	1801	1801	1
571	20231208	093700	156698	1801	1801	1801	1801	5
572	20231208	093600	147693	1801	1801	1801	1801	4
573	20231208	093500	140489	1801	1801	1801	1801	0
574	20231208	093400	140489	1801	1801	1801	1801	0
575	20231208	093300	140489	1801	1801	1801	1801	0
576	20231208	093200	140489	1801	1801	1801	1801	27
577	20231208	093100	91862	1802	1802	1802	1802	1
578	20231208	093000	90060	1802	1802	1802	1802	0
579	20231208	092900	90060	1802	1802	1802	1802	0
580	20231208	092800	90060	1802	1802	1802	1802	0
581	20231208	092700	90060	1802	1802	1802	1802	0
582	20231208	092600	90060	1802	1802	1802	1802	0
583	20231208	092500	90060	1802	1802	1802	1802	0
584	20231208	092400	90060	1802	1802	1802	1802	0
585	20231208	092300	90060	1802	1802	1802	1802	0
586	20231208	092200	90060	1802	1802	1802	1802	0
587	20231208	092100	90060	1802	1802	1802	1802	0
588	20231208	092000	90060	1802	1802	1802	1802	0
589	20231208	091900	90060	1802	1802	1802	1802	0
590	20231208	091800	90060	1802	1802	1802	1802	0
591	20231208	091700	90060	1802	1802	1802	1802	0
592	20231208	091600	90060	1802	1802	1802	1802	0
593	20231208	091500	90060	1802	1802	1802	1802	5
594	20231208	091400	81050	1802	1802	1802	1802	5
595	20231208	091300	72040	1801	1801	1801	1801	18
596	20231208	091200	39622	1801	1801	1801	1801	5
597	20231208	091100	30617	1801	1801	1801	1801	0
598	20231208	091000	30617	1801	1801	1801	1801	0
599	20231208	090900	30617	1801	1801	1801	1801	0
600	20231208	090800	30617	1801	1801	1801	1801	0
601	20231208	090700	30617	1801	1801	1801	1801	3
602	20231208	090600	25214	1801	1801	1801	1801	3
603	20231208	090500	19811	1801	1801	1801	1801	0
604	20231208	090400	19811	1801	1801	1801	1801	0
605	20231208	090300	19811	1801	1801	1801	1801	0
606	20231208	090200	19811	1801	1801	1801	1801	0
607	20231208	090100	19811	1801	1801	1801	1801	0
608	20231208	090000	19811	1801	1801	1801	1801	11