KissMeData/253610/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204500	601582	1874	1873	1874	1873	267
3	20231204	204400	601582	1874	1874	1874	1874	0
4	20231204	204300	601582	1874	1874	1874	1874	0
5	20231204	204200	601582	1874	1874	1874	1874	0
6	20231204	204100	601582	1874	1874	1874	1874	0
7	20231204	204000	601582	1874	1874	1874	1874	0
8	20231204	203900	601582	1874	1874	1874	1874	0
9	20231204	203800	601582	1874	1874	1874	1874	0
10	20231204	203700	601582	1874	1874	1874	1874	0
11	20231204	203600	601582	1874	1874	1874	1874	0
12	20231204	203500	601582	1874	1874	1874	1874	0
13	20231204	203400	601582	1874	1874	1874	1874	0
14	20231204	203300	601582	1874	1874	1874	1874	0
15	20231204	203200	601582	1874	1874	1874	1874	0
16	20231204	203100	601582	1874	1874	1874	1874	0
17	20231204	203000	601582	1874	1874	1874	1874	0
18	20231204	202900	601582	1874	1874	1874	1874	0
19	20231204	202800	601582	1874	1874	1874	1874	0
20	20231204	202700	601582	1874	1874	1874	1874	0
21	20231204	202600	601582	1874	1874	1874	1874	0
22	20231204	202500	601582	1874	1874	1874	1874	0
23	20231204	202400	601582	1874	1874	1874	1874	0
24	20231204	202300	601582	1874	1874	1874	1874	0
25	20231204	202200	601582	1874	1874	1874	1874	0
26	20231204	202100	601582	1874	1874	1874	1874	0
27	20231204	202000	601582	1874	1874	1874	1874	0
28	20231204	201900	601582	1874	1874	1874	1874	0
29	20231204	201800	601582	1874	1874	1874	1874	0
30	20231204	201700	601582	1874	1874	1874	1874	0
31	20231204	201600	601582	1874	1874	1874	1874	0
32	20231204	201500	601582	1874	1873	1874	1873	267
33	20231204	201400	601582	1874	1874	1874	1874	0
34	20231204	201300	601582	1874	1874	1874	1874	0
35	20231204	201200	601582	1874	1874	1874	1874	0
36	20231204	201100	601582	1874	1874	1874	1874	0
37	20231204	201000	601582	1874	1874	1874	1874	0
38	20231204	200900	601582	1874	1874	1874	1874	0
39	20231204	200800	601582	1874	1874	1874	1874	0
40	20231204	200700	601582	1874	1874	1874	1874	0
41	20231204	200600	601582	1874	1874	1874	1874	0
42	20231204	200500	601582	1874	1874	1874	1874	0
43	20231204	200400	601582	1874	1874	1874	1874	0
44	20231204	200300	601582	1874	1874	1874	1874	0
45	20231204	200200	601582	1874	1874	1874	1874	0
46	20231204	200100	601582	1874	1874	1874	1874	0
47	20231204	200000	601582	1874	1874	1874	1874	0
48	20231204	195900	601582	1874	1874	1874	1874	0
49	20231204	195800	601582	1874	1874	1874	1874	0
50	20231204	195700	601582	1874	1874	1874	1874	0
51	20231204	195600	601582	1874	1874	1874	1874	0
52	20231204	195500	601582	1874	1874	1874	1874	0
53	20231204	195400	601582	1874	1874	1874	1874	0
54	20231204	195300	601582	1874	1874	1874	1874	0
55	20231204	195200	601582	1874	1874	1874	1874	0
56	20231204	195100	601582	1874	1874	1874	1874	0
57	20231204	195000	601582	1874	1874	1874	1874	0
58	20231204	194900	601582	1874	1874	1874	1874	0
59	20231204	194800	601582	1874	1874	1874	1874	0
60	20231204	194700	601582	1874	1874	1874	1874	0
61	20231204	194600	601582	1874	1874	1874	1874	0
62	20231204	194500	601582	1874	1873	1874	1873	267
63	20231204	194400	601582	1874	1874	1874	1874	0
64	20231204	194300	601582	1874	1874	1874	1874	0
65	20231204	194200	601582	1874	1874	1874	1874	0
66	20231204	194100	601582	1874	1874	1874	1874	0
67	20231204	194000	601582	1874	1874	1874	1874	0
68	20231204	193900	601582	1874	1874	1874	1874	0
69	20231204	193800	601582	1874	1874	1874	1874	0
70	20231204	193700	601582	1874	1874	1874	1874	0
71	20231204	193600	601582	1874	1874	1874	1874	0
72	20231204	193500	601582	1874	1874	1874	1874	0
73	20231204	193400	601582	1874	1874	1874	1874	0
74	20231204	193300	601582	1874	1874	1874	1874	0
75	20231204	193200	601582	1874	1874	1874	1874	0
76	20231204	193100	601582	1874	1874	1874	1874	0
77	20231204	193000	601582	1874	1874	1874	1874	0
78	20231204	192900	601582	1874	1874	1874	1874	0
79	20231204	192800	601582	1874	1874	1874	1874	0
80	20231204	192700	601582	1874	1874	1874	1874	0
81	20231204	192600	601582	1874	1874	1874	1874	0
82	20231204	192500	601582	1874	1874	1874	1874	0
83	20231204	192400	601582	1874	1874	1874	1874	0
84	20231204	192300	601582	1874	1874	1874	1874	0
85	20231204	192200	601582	1874	1874	1874	1874	0
86	20231204	192100	601582	1874	1874	1874	1874	0
87	20231204	192000	601582	1874	1874	1874	1874	0
88	20231204	191900	601582	1874	1874	1874	1874	0
89	20231204	191800	601582	1874	1874	1874	1874	0
90	20231204	191700	601582	1874	1874	1874	1874	0
91	20231204	191600	601582	1874	1874	1874	1874	0
92	20231204	191500	601582	1874	1873	1874	1873	267
93	20231204	191400	601582	1874	1874	1874	1874	0
94	20231204	191300	601582	1874	1874	1874	1874	0
95	20231204	191200	601582	1874	1874	1874	1874	0
96	20231204	191100	601582	1874	1874	1874	1874	0
97	20231204	191000	601582	1874	1874	1874	1874	0
98	20231204	190900	601582	1874	1874	1874	1874	0
99	20231204	190800	601582	1874	1874	1874	1874	0
100	20231204	190700	601582	1874	1874	1874	1874	0
101	20231204	190600	601582	1874	1874	1874	1874	0
102	20231204	190500	601582	1874	1874	1874	1874	0
103	20231204	190400	601582	1874	1874	1874	1874	0
104	20231204	190300	601582	1874	1874	1874	1874	0
105	20231204	190200	601582	1874	1874	1874	1874	0
106	20231204	190100	601582	1874	1874	1874	1874	0
107	20231204	190000	601582	1874	1874	1874	1874	0
108	20231204	185900	601582	1874	1874	1874	1874	0
109	20231204	185800	601582	1874	1874	1874	1874	0
110	20231204	185700	601582	1874	1874	1874	1874	0
111	20231204	185600	601582	1874	1874	1874	1874	0
112	20231204	185500	601582	1874	1874	1874	1874	0
113	20231204	185400	601582	1874	1874	1874	1874	0
114	20231204	185300	601582	1874	1874	1874	1874	0
115	20231204	185200	601582	1874	1874	1874	1874	0
116	20231204	185100	601582	1874	1874	1874	1874	0
117	20231204	185000	601582	1874	1874	1874	1874	0
118	20231204	184900	601582	1874	1874	1874	1874	0
119	20231204	184800	601582	1874	1874	1874	1874	0
120	20231204	184700	601582	1874	1874	1874	1874	0
121	20231204	184600	601582	1874	1874	1874	1874	0
122	20231204	184500	601582	1874	1873	1874	1873	267
123	20231204	184400	601582	1874	1874	1874	1874	0
124	20231204	184300	601582	1874	1874	1874	1874	0
125	20231204	184200	601582	1874	1874	1874	1874	0
126	20231204	184100	601582	1874	1874	1874	1874	0
127	20231204	184000	601582	1874	1874	1874	1874	0
128	20231204	183900	601582	1874	1874	1874	1874	0
129	20231204	183800	601582	1874	1874	1874	1874	0
130	20231204	183700	601582	1874	1874	1874	1874	0
131	20231204	183600	601582	1874	1874	1874	1874	0
132	20231204	183500	601582	1874	1874	1874	1874	0
133	20231204	183400	601582	1874	1874	1874	1874	0
134	20231204	183300	601582	1874	1874	1874	1874	0
135	20231204	183200	601582	1874	1874	1874	1874	0
136	20231204	183100	601582	1874	1874	1874	1874	0
137	20231204	183000	601582	1874	1874	1874	1874	0
138	20231204	182900	601582	1874	1874	1874	1874	0
139	20231204	182800	601582	1874	1874	1874	1874	0
140	20231204	182700	601582	1874	1874	1874	1874	0
141	20231204	182600	601582	1874	1874	1874	1874	0
142	20231204	182500	601582	1874	1874	1874	1874	0
143	20231204	182400	601582	1874	1874	1874	1874	0
144	20231204	182300	601582	1874	1874	1874	1874	0
145	20231204	182200	601582	1874	1874	1874	1874	0
146	20231204	182100	601582	1874	1874	1874	1874	0
147	20231204	182000	601582	1874	1874	1874	1874	0
148	20231204	181900	601582	1874	1874	1874	1874	0
149	20231204	181800	601582	1874	1874	1874	1874	0
150	20231204	181700	601582	1874	1874	1874	1874	0
151	20231204	181600	601582	1874	1874	1874	1874	0
152	20231204	181500	601582	1874	1873	1874	1873	267
153	20231204	181400	601582	1874	1874	1874	1874	0
154	20231204	181300	601582	1874	1874	1874	1874	0
155	20231204	181200	601582	1874	1874	1874	1874	0
156	20231204	181100	601582	1874	1874	1874	1874	0
157	20231204	181000	601582	1874	1874	1874	1874	0
158	20231204	180900	601582	1874	1874	1874	1874	0
159	20231204	180800	601582	1874	1874	1874	1874	0
160	20231204	180700	601582	1874	1874	1874	1874	0
161	20231204	180600	601582	1874	1874	1874	1874	0
162	20231204	180500	601582	1874	1874	1874	1874	0
163	20231204	180400	601582	1874	1874	1874	1874	0
164	20231204	180300	601582	1874	1874	1874	1874	0
165	20231204	180200	601582	1874	1874	1874	1874	0
166	20231204	180100	601582	1874	1874	1874	1874	0
167	20231204	180000	601582	1874	1874	1874	1874	0
168	20231204	175900	601582	1874	1874	1874	1874	0
169	20231204	175800	601582	1874	1874	1874	1874	0
170	20231204	175700	601582	1874	1874	1874	1874	0
171	20231204	175600	601582	1874	1874	1874	1874	0
172	20231204	175500	601582	1874	1874	1874	1874	0
173	20231204	175400	601582	1874	1874	1874	1874	0
174	20231204	175300	601582	1874	1874	1874	1874	0
175	20231204	175200	601582	1874	1874	1874	1874	0
176	20231204	175100	601582	1874	1874	1874	1874	0
177	20231204	175000	601582	1874	1874	1874	1874	0
178	20231204	174900	601582	1874	1874	1874	1874	0
179	20231204	174800	601582	1874	1874	1874	1874	0
180	20231204	174700	601582	1874	1874	1874	1874	0
181	20231204	174600	601582	1874	1874	1874	1874	0
182	20231204	174500	601582	1874	1873	1874	1873	267
183	20231204	174400	601582	1874	1874	1874	1874	0
184	20231204	174300	601582	1874	1874	1874	1874	0
185	20231204	174200	601582	1874	1874	1874	1874	0
186	20231204	174100	601582	1874	1874	1874	1874	0
187	20231204	174000	601582	1874	1874	1874	1874	0
188	20231204	173900	601582	1874	1874	1874	1874	0
189	20231204	173800	601582	1874	1874	1874	1874	0
190	20231204	173700	601582	1874	1874	1874	1874	0
191	20231204	173600	601582	1874	1874	1874	1874	0
192	20231204	173500	601582	1874	1874	1874	1874	0
193	20231204	173400	601582	1874	1874	1874	1874	0
194	20231204	173300	601582	1874	1874	1874	1874	0
195	20231204	173200	601582	1874	1874	1874	1874	0
196	20231204	173100	601582	1874	1874	1874	1874	0
197	20231204	173000	601582	1874	1874	1874	1874	0
198	20231204	172900	601582	1874	1874	1874	1874	0
199	20231204	172800	601582	1874	1874	1874	1874	0
200	20231204	172700	601582	1874	1874	1874	1874	0
201	20231204	172600	601582	1874	1874	1874	1874	0
202	20231204	172500	601582	1874	1874	1874	1874	0
203	20231204	172400	601582	1874	1874	1874	1874	0
204	20231204	172300	601582	1874	1874	1874	1874	0
205	20231204	172200	601582	1874	1874	1874	1874	0
206	20231204	172100	601582	1874	1874	1874	1874	0
207	20231204	172000	601582	1874	1874	1874	1874	0
208	20231204	171900	601582	1874	1874	1874	1874	0
209	20231204	171800	601582	1874	1874	1874	1874	0
210	20231204	171700	601582	1874	1874	1874	1874	0
211	20231204	171600	601582	1874	1874	1874	1874	0
212	20231204	171500	601582	1874	1873	1874	1873	267
213	20231204	171400	601582	1874	1874	1874	1874	0
214	20231204	171300	601582	1874	1874	1874	1874	0
215	20231204	171200	601582	1874	1874	1874	1874	0
216	20231204	171100	601582	1874	1874	1874	1874	0
217	20231204	171000	601582	1874	1874	1874	1874	0
218	20231204	170900	601582	1874	1874	1874	1874	0
219	20231204	170800	601582	1874	1874	1874	1874	0
220	20231204	170700	601582	1874	1874	1874	1874	0
221	20231204	170600	601582	1874	1874	1874	1874	0
222	20231204	170500	601582	1874	1874	1874	1874	0
223	20231204	170400	601582	1874	1874	1874	1874	0
224	20231204	170300	601582	1874	1874	1874	1874	0
225	20231204	170200	601582	1874	1874	1874	1874	0
226	20231204	170100	601582	1874	1874	1874	1874	0
227	20231204	170000	601582	1874	1874	1874	1874	0
228	20231204	165900	601582	1874	1874	1874	1874	0
229	20231204	165800	601582	1874	1874	1874	1874	0
230	20231204	165700	601582	1874	1874	1874	1874	0
231	20231204	165600	601582	1874	1874	1874	1874	0
232	20231204	165500	601582	1874	1874	1874	1874	0
233	20231204	165400	601582	1874	1874	1874	1874	0
234	20231204	165300	601582	1874	1874	1874	1874	0
235	20231204	165200	601582	1874	1874	1874	1874	0
236	20231204	165100	601582	1874	1874	1874	1874	0
237	20231204	165000	601582	1874	1874	1874	1874	0
238	20231204	164900	601582	1874	1874	1874	1874	0
239	20231204	164800	601582	1874	1874	1874	1874	0
240	20231204	164700	601582	1874	1874	1874	1874	0
241	20231204	164600	601582	1874	1874	1874	1874	0
242	20231204	164500	601582	1874	1873	1874	1873	267
243	20231204	164400	601582	1874	1874	1874	1874	0
244	20231204	164300	601582	1874	1874	1874	1874	0
245	20231204	164200	601582	1874	1874	1874	1874	0
246	20231204	164100	601582	1874	1874	1874	1874	0
247	20231204	164000	601582	1874	1874	1874	1874	0
248	20231204	163900	601582	1874	1874	1874	1874	0
249	20231204	163800	601582	1874	1874	1874	1874	0
250	20231204	163700	601582	1874	1874	1874	1874	0
251	20231204	163600	601582	1874	1874	1874	1874	0
252	20231204	163500	601582	1874	1874	1874	1874	0
253	20231204	163400	601582	1874	1874	1874	1874	0
254	20231204	163300	601582	1874	1874	1874	1874	0
255	20231204	163200	601582	1874	1874	1874	1874	0
256	20231204	163100	601582	1874	1874	1874	1874	0
257	20231204	163000	601582	1874	1874	1874	1874	0
258	20231204	162900	601582	1874	1874	1874	1874	0
259	20231204	162800	601582	1874	1874	1874	1874	0
260	20231204	162700	601582	1874	1874	1874	1874	0
261	20231204	162600	601582	1874	1874	1874	1874	0
262	20231204	162500	601582	1874	1874	1874	1874	0
263	20231204	162400	601582	1874	1874	1874	1874	0
264	20231204	162300	601582	1874	1874	1874	1874	0
265	20231204	162200	601582	1874	1874	1874	1874	0
266	20231204	162100	601582	1874	1874	1874	1874	0
267	20231204	162000	601582	1874	1874	1874	1874	0
268	20231204	161900	601582	1874	1874	1874	1874	0
269	20231204	161800	601582	1874	1874	1874	1874	0
270	20231204	161700	601582	1874	1874	1874	1874	0
271	20231204	161600	601582	1874	1874	1874	1874	0
272	20231204	161500	601582	1874	1873	1874	1873	267
273	20231204	161400	601582	1874	1874	1874	1874	0
274	20231204	161300	601582	1874	1874	1874	1874	0
275	20231204	161200	601582	1874	1874	1874	1874	0
276	20231204	161100	601582	1874	1874	1874	1874	0
277	20231204	161000	601582	1874	1874	1874	1874	0
278	20231204	160900	601582	1874	1874	1874	1874	0
279	20231204	160800	601582	1874	1874	1874	1874	0
280	20231204	160700	601582	1874	1874	1874	1874	0
281	20231204	160600	601582	1874	1874	1874	1874	0
282	20231204	160500	601582	1874	1874	1874	1874	0
283	20231204	160400	601582	1874	1874	1874	1874	0
284	20231204	160300	601582	1874	1874	1874	1874	0
285	20231204	160200	601582	1874	1874	1874	1874	0
286	20231204	160100	601582	1874	1874	1874	1874	0
287	20231204	160000	601582	1874	1874	1874	1874	0
288	20231204	155900	601582	1874	1874	1874	1874	0
289	20231204	155800	601582	1874	1874	1874	1874	0
290	20231204	155700	601582	1874	1874	1874	1874	0
291	20231204	155600	601582	1874	1874	1874	1874	0
292	20231204	155500	601582	1874	1874	1874	1874	0
293	20231204	155400	601582	1874	1874	1874	1874	0
294	20231204	155300	601582	1874	1874	1874	1874	0
295	20231204	155200	601582	1874	1874	1874	1874	0
296	20231204	155100	601582	1874	1874	1874	1874	0
297	20231204	155000	601582	1874	1874	1874	1874	0
298	20231204	154900	601582	1874	1874	1874	1874	0
299	20231204	154800	601582	1874	1874	1874	1874	0
300	20231204	154700	601582	1874	1874	1874	1874	0
301	20231204	154600	601582	1874	1874	1874	1874	0
302	20231204	154500	601582	1874	1873	1874	1873	267
303	20231204	154400	601582	1874	1874	1874	1874	0
304	20231204	154300	601582	1874	1874	1874	1874	0
305	20231204	154200	601582	1874	1874	1874	1874	0
306	20231204	154100	601582	1874	1874	1874	1874	0
307	20231204	154000	601582	1874	1874	1874	1874	0
308	20231204	153900	601582	1874	1874	1874	1874	0
309	20231204	153800	601582	1874	1874	1874	1874	0
310	20231204	153700	601582	1874	1874	1874	1874	0
311	20231204	153600	601582	1874	1874	1874	1874	0
312	20231204	153500	601582	1874	1874	1874	1874	0
313	20231204	153400	601582	1874	1874	1874	1874	0
314	20231204	153300	601582	1874	1874	1874	1874	0
315	20231204	153200	601582	1874	1874	1874	1874	0
316	20231204	153100	601582	1874	1874	1874	1874	0
317	20231204	153000	601582	1874	1874	1874	1874	0
318	20231204	152900	601582	1874	1874	1874	1874	0
319	20231204	152800	601582	1874	1874	1874	1874	0
320	20231204	152700	601582	1874	1874	1874	1874	0
321	20231204	152600	601582	1874	1874	1874	1874	0
322	20231204	152500	601582	1874	1874	1874	1874	0
323	20231204	152400	601582	1874	1874	1874	1874	0
324	20231204	152300	601582	1874	1874	1874	1874	0
325	20231204	152200	601582	1874	1874	1874	1874	0
326	20231204	152100	601582	1874	1874	1874	1874	0
327	20231204	152000	601582	1874	1874	1874	1874	0
328	20231204	151900	601582	1874	1874	1874	1874	0
329	20231204	151800	601582	1874	1874	1874	1874	0
330	20231204	151700	601582	1874	1874	1874	1874	0
331	20231204	151600	601582	1874	1874	1874	1874	0
332	20231204	151500	601582	1874	1874	1874	1874	0
333	20231204	151400	601582	1874	1874	1874	1874	0
334	20231204	151300	601582	1874	1874	1874	1874	0
335	20231204	151200	601582	1874	1874	1874	1874	0
336	20231204	151100	601582	1874	1874	1874	1874	0
337	20231204	151000	601582	1874	1874	1874	1874	0
338	20231204	150900	601582	1874	1874	1874	1874	0
339	20231204	150800	601582	1874	1874	1874	1874	0
340	20231204	150700	601582	1874	1874	1874	1874	0
341	20231204	150600	601582	1874	1874	1874	1874	0
342	20231204	150500	601582	1874	1874	1874	1874	0
343	20231204	150400	601582	1874	1874	1874	1874	0
344	20231204	150300	601582	1874	1874	1874	1874	0
345	20231204	150200	601582	1874	1874	1874	1874	0
346	20231204	150100	601582	1874	1874	1874	1874	0
347	20231204	150000	601582	1874	1874	1874	1874	0
348	20231204	145900	601582	1874	1874	1874	1874	0
349	20231204	145800	601582	1874	1874	1874	1874	0
350	20231204	145700	601582	1874	1874	1874	1874	0
351	20231204	145600	601582	1874	1874	1874	1874	0
352	20231204	145500	601582	1874	1874	1874	1874	0
353	20231204	145400	601582	1874	1874	1874	1874	0
354	20231204	145300	601582	1874	1874	1874	1874	0
355	20231204	145200	601582	1874	1874	1874	1874	0
356	20231204	145100	601582	1874	1874	1874	1874	0
357	20231204	145000	601582	1874	1874	1874	1874	0
358	20231204	144900	601582	1874	1874	1874	1874	0
359	20231204	144800	601582	1874	1874	1874	1874	0
360	20231204	144700	601582	1874	1874	1874	1874	0
361	20231204	144600	601582	1874	1874	1874	1874	0
362	20231204	144500	601582	1874	1874	1874	1874	0
363	20231204	144400	601582	1874	1874	1874	1874	0
364	20231204	144300	601582	1874	1874	1874	1874	0
365	20231204	144200	601582	1874	1874	1874	1874	0
366	20231204	144100	601582	1874	1874	1874	1874	0
367	20231204	144000	601582	1874	1874	1874	1874	0
368	20231204	143900	601582	1874	1874	1874	1874	0
369	20231204	143800	601582	1874	1874	1874	1874	0
370	20231204	143700	601582	1874	1874	1874	1874	0
371	20231204	143600	601582	1874	1874	1874	1874	0
372	20231204	143500	601582	1874	1874	1874	1874	0
373	20231204	143400	601582	1874	1874	1874	1874	0
374	20231204	143300	601582	1874	1874	1874	1874	0
375	20231204	143200	601582	1874	1874	1874	1874	0
376	20231204	143100	601582	1874	1874	1874	1874	0
377	20231204	143000	601582	1874	1874	1874	1874	0
378	20231204	142900	601582	1874	1874	1874	1874	0
379	20231204	142800	601582	1874	1874	1874	1874	0
380	20231204	142700	601582	1874	1874	1874	1874	0
381	20231204	142600	601582	1874	1874	1874	1874	0
382	20231204	142500	601582	1874	1874	1874	1874	0
383	20231204	142400	601582	1874	1874	1874	1874	0
384	20231204	142300	601582	1874	1874	1874	1874	0
385	20231204	142200	601582	1874	1874	1874	1874	0
386	20231204	142100	601582	1874	1874	1874	1874	0
387	20231204	142000	601582	1874	1874	1874	1874	0
388	20231204	141900	601582	1874	1874	1874	1874	0
389	20231204	141800	601582	1874	1874	1874	1874	0
390	20231204	141700	601582	1874	1874	1874	1874	0
391	20231204	141600	601582	1874	1874	1874	1874	0
392	20231204	141500	601582	1874	1874	1874	1874	0
393	20231204	141400	601582	1874	1874	1874	1874	0
394	20231204	141300	601582	1874	1874	1874	1874	0
395	20231204	141200	601582	1874	1874	1874	1874	0
396	20231204	141100	601582	1874	1874	1874	1874	0
397	20231204	141000	601582	1874	1874	1874	1874	0
398	20231204	140900	601582	1874	1874	1874	1874	0
399	20231204	140800	601582	1874	1874	1874	1874	0
400	20231204	140700	601582	1874	1874	1874	1874	0
401	20231204	140600	601582	1874	1874	1874	1874	0
402	20231204	140500	601582	1874	1874	1874	1874	0
403	20231204	140400	601582	1874	1874	1874	1874	0
404	20231204	140300	601582	1874	1874	1874	1874	0
405	20231204	140200	601582	1874	1874	1874	1874	0
406	20231204	140100	601582	1874	1874	1874	1874	0
407	20231204	140000	601582	1874	1874	1874	1874	0
408	20231204	135900	601582	1874	1874	1874	1874	0
409	20231204	135800	601582	1874	1874	1874	1874	0
410	20231204	135700	601582	1874	1874	1874	1874	0
411	20231204	135600	601582	1874	1874	1874	1874	0
412	20231204	135500	601582	1874	1874	1874	1874	0
413	20231204	135400	601582	1874	1874	1874	1874	0
414	20231204	135300	601582	1874	1874	1874	1874	0
415	20231204	135200	601582	1874	1874	1874	1874	0
416	20231204	135100	601582	1874	1874	1874	1874	0
417	20231204	135000	601582	1874	1874	1874	1874	0
418	20231204	134900	601582	1874	1874	1874	1874	0
419	20231204	134800	601582	1874	1874	1874	1874	0
420	20231204	134700	601582	1874	1874	1874	1874	0
421	20231204	134600	601582	1874	1874	1874	1874	0
422	20231204	134500	601582	1874	1874	1874	1874	0
423	20231204	134400	601582	1874	1874	1874	1874	0
424	20231204	134300	601582	1874	1874	1874	1874	0
425	20231204	134200	601582	1874	1874	1874	1874	0
426	20231204	134100	601582	1874	1874	1874	1874	0
427	20231204	134000	601582	1874	1874	1874	1874	0
428	20231204	133900	601582	1874	1874	1874	1874	0
429	20231204	133800	601582	1874	1874	1874	1874	0
430	20231204	133700	601582	1874	1874	1874	1874	0
431	20231204	133600	601582	1874	1874	1874	1874	0
432	20231204	133500	601582	1874	1874	1874	1874	0
433	20231204	133400	601582	1874	1874	1874	1874	0
434	20231204	133300	601582	1874	1874	1874	1874	0
435	20231204	133200	601582	1874	1874	1874	1874	0
436	20231204	133100	601582	1874	1874	1874	1874	0
437	20231204	133000	601582	1874	1874	1874	1874	0
438	20231204	132900	601582	1874	1874	1874	1874	0
439	20231204	132800	601582	1874	1874	1874	1874	0
440	20231204	132700	601582	1874	1874	1874	1874	0
441	20231204	132600	601582	1874	1874	1874	1874	0
442	20231204	132500	601582	1874	1874	1874	1874	0
443	20231204	132400	601582	1874	1874	1874	1874	0
444	20231204	132300	601582	1874	1874	1874	1874	0
445	20231204	132200	601582	1874	1874	1874	1874	0
446	20231204	132100	601582	1874	1874	1874	1874	0
447	20231204	132000	601582	1874	1874	1874	1874	0
448	20231204	131900	601582	1874	1874	1874	1874	0
449	20231204	131800	601582	1874	1874	1874	1874	0
450	20231204	131700	601582	1874	1874	1874	1874	0
451	20231204	131600	601582	1874	1874	1874	1874	0
452	20231204	131500	601582	1874	1874	1874	1874	0
453	20231204	131400	601582	1874	1874	1874	1874	0
454	20231204	131300	601582	1874	1874	1874	1874	0
455	20231204	131200	601582	1874	1874	1874	1874	0
456	20231204	131100	601582	1874	1874	1874	1874	0
457	20231204	131000	601582	1874	1874	1874	1874	0
458	20231204	130900	601582	1874	1874	1874	1874	0
459	20231204	130800	601582	1874	1874	1874	1874	0
460	20231204	130700	601582	1874	1874	1874	1874	0
461	20231204	130600	601582	1874	1874	1874	1874	0
462	20231204	130500	601582	1874	1874	1874	1874	0
463	20231204	130400	601582	1874	1874	1874	1874	0
464	20231204	130300	601582	1874	1874	1874	1874	0
465	20231204	130200	601582	1874	1874	1874	1874	0
466	20231204	130100	601582	1874	1874	1874	1874	0
467	20231204	130000	601582	1874	1874	1874	1874	0
468	20231204	125900	601582	1874	1874	1874	1874	0
469	20231204	125800	601582	1874	1874	1874	1874	0
470	20231204	125700	601582	1874	1874	1874	1874	0
471	20231204	125600	601582	1874	1874	1874	1874	0
472	20231204	125500	601582	1874	1874	1874	1874	0
473	20231204	125400	601582	1874	1874	1874	1874	0
474	20231204	125300	601582	1874	1874	1874	1874	0
475	20231204	125200	601582	1874	1874	1874	1874	0
476	20231204	125100	601582	1874	1874	1874	1874	0
477	20231204	125000	601582	1874	1874	1874	1874	0
478	20231204	124900	601582	1874	1874	1874	1874	0
479	20231204	124800	601582	1874	1874	1874	1874	0
480	20231204	124700	601582	1874	1874	1874	1874	0
481	20231204	124600	601582	1874	1874	1874	1874	0
482	20231204	124500	601582	1874	1874	1874	1874	0
483	20231204	124400	601582	1874	1874	1874	1874	0
484	20231204	124300	601582	1874	1874	1874	1874	0
485	20231204	124200	601582	1874	1874	1874	1874	0
486	20231204	124100	601582	1874	1874	1874	1874	0
487	20231204	124000	601582	1874	1874	1874	1874	0
488	20231204	123900	601582	1874	1874	1874	1874	0
489	20231204	123800	601582	1874	1874	1874	1874	0
490	20231204	123700	601582	1874	1874	1874	1874	0
491	20231204	123600	601582	1874	1874	1874	1874	0
492	20231204	123500	601582	1874	1874	1874	1874	0
493	20231204	123400	601582	1874	1874	1874	1874	0
494	20231204	123300	601582	1874	1874	1874	1874	0
495	20231204	123200	601582	1874	1874	1874	1874	0
496	20231204	123100	601582	1874	1874	1874	1874	0
497	20231204	123000	601582	1874	1874	1874	1874	0
498	20231204	122900	601582	1874	1874	1874	1874	0
499	20231204	122800	601582	1874	1874	1874	1874	0
500	20231204	122700	601582	1874	1874	1874	1874	0
501	20231204	122600	601582	1874	1874	1874	1874	0
502	20231204	122500	601582	1874	1874	1874	1874	0
503	20231204	122400	601582	1874	1874	1874	1874	0
504	20231204	122300	601582	1874	1874	1874	1874	0
505	20231204	122200	601582	1874	1874	1874	1874	0
506	20231204	122100	601582	1874	1874	1874	1874	0
507	20231204	122000	601582	1874	1874	1874	1874	0
508	20231204	121900	601582	1874	1874	1874	1874	0
509	20231204	121800	601582	1874	1874	1874	1874	0
510	20231204	121700	601582	1874	1874	1874	1874	0
511	20231204	121600	601582	1874	1874	1874	1874	0
512	20231204	121500	601582	1874	1874	1874	1874	0
513	20231204	121400	601582	1874	1874	1874	1874	0
514	20231204	121300	601582	1874	1874	1874	1874	0
515	20231204	121200	601582	1874	1874	1874	1874	0
516	20231204	121100	601582	1874	1874	1874	1874	0
517	20231204	121000	601582	1874	1874	1874	1874	0
518	20231204	120900	601582	1874	1874	1874	1874	0
519	20231204	120800	601582	1874	1874	1874	1874	0
520	20231204	120700	601582	1874	1874	1874	1874	0
521	20231204	120600	601582	1874	1874	1874	1874	0
522	20231204	120500	601582	1874	1874	1874	1874	0
523	20231204	120400	601582	1874	1874	1874	1874	0
524	20231204	120300	601582	1874	1874	1874	1874	0
525	20231204	120200	601582	1874	1874	1874	1874	0
526	20231204	120100	601582	1874	1874	1874	1874	0
527	20231204	120000	601582	1874	1874	1874	1874	0
528	20231204	115900	601582	1874	1874	1874	1874	0
529	20231204	115800	601582	1874	1874	1874	1874	0
530	20231204	115700	601582	1874	1873	1874	1873	267
531	20231204	115600	101381	1877	1877	1877	1877	0
532	20231204	115500	101381	1877	1877	1877	1877	0
533	20231204	115400	101381	1877	1877	1877	1877	0
534	20231204	115300	101381	1877	1877	1877	1877	0
535	20231204	115200	101381	1877	1877	1877	1877	0
536	20231204	115100	101381	1877	1877	1877	1877	0
537	20231204	115000	101381	1877	1877	1877	1877	0
538	20231204	114900	101381	1877	1877	1877	1877	0
539	20231204	114800	101381	1877	1877	1877	1877	0
540	20231204	114700	101381	1877	1877	1877	1877	0
541	20231204	114600	101381	1877	1877	1877	1877	0
542	20231204	114500	101381	1877	1877	1877	1877	0
543	20231204	114400	101381	1877	1877	1877	1877	0
544	20231204	114300	101381	1877	1877	1877	1877	0
545	20231204	114200	101381	1877	1877	1877	1877	0
546	20231204	114100	101381	1877	1877	1877	1877	0
547	20231204	114000	101381	1877	1877	1877	1877	0
548	20231204	113900	101381	1877	1877	1877	1877	0
549	20231204	113800	101381	1877	1877	1877	1877	0
550	20231204	113700	101381	1877	1877	1877	1877	0
551	20231204	113600	101381	1877	1877	1877	1877	0
552	20231204	113500	101381	1877	1877	1877	1877	0
553	20231204	113400	101381	1877	1877	1877	1877	0
554	20231204	113300	101381	1877	1877	1877	1877	0
555	20231204	113200	101381	1877	1877	1877	1877	0
556	20231204	113100	101381	1877	1877	1877	1877	0
557	20231204	113000	101381	1877	1877	1877	1877	0
558	20231204	112900	101381	1877	1877	1877	1877	0
559	20231204	112800	101381	1877	1877	1877	1877	0
560	20231204	112700	101381	1877	1877	1877	1877	0
561	20231204	112600	101381	1877	1877	1877	1877	0
562	20231204	112500	101381	1877	1877	1877	1877	0
563	20231204	112400	101381	1877	1877	1877	1877	0
564	20231204	112300	101381	1877	1877	1877	1877	0
565	20231204	112200	101381	1877	1877	1877	1877	0
566	20231204	112100	101381	1877	1877	1877	1877	0
567	20231204	112000	101381	1877	1877	1877	1877	0
568	20231204	111900	101381	1877	1877	1877	1877	0
569	20231204	111800	101381	1877	1877	1877	1877	0
570	20231204	111700	101381	1877	1877	1877	1877	0
571	20231204	111600	101381	1877	1877	1877	1877	0
572	20231204	111500	101381	1877	1877	1877	1877	0
573	20231204	111400	101381	1877	1877	1877	1877	0
574	20231204	111300	101381	1877	1877	1877	1877	0
575	20231204	111200	101381	1877	1877	1877	1877	0
576	20231204	111100	101381	1877	1877	1877	1877	0
577	20231204	111000	101381	1877	1877	1877	1877	0
578	20231204	110900	101381	1877	1877	1877	1877	0
579	20231204	110800	101381	1877	1877	1877	1877	0
580	20231204	110700	101381	1877	1877	1877	1877	0
581	20231204	110600	101381	1877	1877	1877	1877	0
582	20231204	110500	101381	1877	1877	1877	1877	0
583	20231204	110400	101381	1877	1877	1877	1877	0
584	20231204	110300	101381	1877	1877	1877	1877	0
585	20231204	110200	101381	1877	1877	1877	1877	0
586	20231204	110100	101381	1877	1877	1877	1877	0
587	20231204	110000	101381	1877	1877	1877	1877	0
588	20231204	105900	101381	1877	1877	1877	1877	0
589	20231204	105800	101381	1877	1877	1877	1877	0
590	20231204	105700	101381	1877	1877	1877	1877	0
591	20231204	105600	101381	1877	1877	1877	1877	0
592	20231204	105500	101381	1877	1877	1877	1877	0
593	20231204	105400	101381	1877	1877	1877	1877	0
594	20231204	105300	101381	1877	1877	1877	1877	0
595	20231204	105200	101381	1877	1877	1877	1877	0
596	20231204	105100	101381	1877	1877	1877	1877	0
597	20231204	105000	101381	1877	1877	1877	1877	0
598	20231204	104900	101381	1877	1877	1877	1877	0
599	20231204	104800	101381	1877	1877	1877	1877	0
600	20231204	104700	101381	1877	1877	1877	1877	0
601	20231204	104600	101381	1877	1877	1877	1877	0
602	20231204	104500	101381	1877	1877	1877	1877	0
603	20231204	104400	101381	1877	1877	1877	1877	0
604	20231204	104300	101381	1877	1877	1877	1877	0
605	20231204	104200	101381	1877	1877	1877	1877	0
606	20231204	104100	101381	1877	1877	1877	1877	0
607	20231204	104000	101381	1877	1877	1877	1877	0
608	20231204	103900	101381	1877	1877	1877	1877	0
609	20231204	103800	101381	1877	1877	1877	1877	0
610	20231204	103700	101381	1877	1877	1877	1877	0
611	20231204	103600	101381	1877	1877	1877	1877	0
612	20231204	103500	101381	1877	1877	1877	1877	0
613	20231204	103400	101381	1877	1877	1877	1877	0
614	20231204	103300	101381	1877	1877	1877	1877	0
615	20231204	103200	101381	1877	1877	1877	1877	0
616	20231204	103100	101381	1877	1877	1877	1877	0
617	20231204	103000	101381	1877	1877	1877	1877	0
618	20231204	102900	101381	1877	1877	1877	1877	0
619	20231204	102800	101381	1877	1877	1877	1877	0
620	20231204	102700	101381	1877	1877	1877	1877	0
621	20231204	102600	101381	1877	1877	1877	1877	0
622	20231204	102500	101381	1877	1877	1877	1877	0
623	20231204	102400	101381	1877	1877	1877	1877	0
624	20231204	102300	101381	1877	1877	1877	1877	0
625	20231204	102200	101381	1877	1877	1877	1877	0
626	20231204	102100	101381	1877	1877	1877	1877	0
627	20231204	102000	101381	1877	1877	1877	1877	0
628	20231204	101900	101381	1877	1877	1877	1877	0
629	20231204	101800	101381	1877	1877	1877	1877	0
630	20231204	101700	101381	1877	1877	1877	1877	0
631	20231204	101600	101381	1877	1877	1877	1877	0
632	20231204	101500	101381	1877	1877	1877	1877	0
633	20231204	101400	101381	1877	1877	1877	1877	0
634	20231204	101300	101381	1877	1877	1877	1877	0
635	20231204	101200	101381	1877	1877	1877	1877	0
636	20231204	101100	101381	1877	1877	1877	1877	0
637	20231204	101000	101381	1877	1877	1877	1877	0
638	20231204	100900	101381	1877	1877	1877	1877	0
639	20231204	100800	101381	1877	1877	1877	1877	0
640	20231204	100700	101381	1877	1877	1877	1877	0
641	20231204	100600	101381	1877	1877	1877	1877	0
642	20231204	100500	101381	1877	1877	1877	1877	0
643	20231204	100400	101381	1877	1877	1877	1877	0
644	20231204	100300	101381	1877	1877	1877	1877	0
645	20231204	100200	101381	1877	1877	1877	1877	0
646	20231204	100100	101381	1877	1877	1877	1877	0
647	20231204	100000	101381	1877	1877	1877	1877	0
648	20231204	095900	101381	1877	1877	1877	1877	0
649	20231204	095800	101381	1877	1877	1877	1877	0
650	20231204	095700	101381	1877	1877	1877	1877	0
651	20231204	095600	101381	1877	1877	1877	1877	0
652	20231204	095500	101381	1877	1877	1877	1877	0
653	20231204	095400	101381	1877	1877	1877	1877	0
654	20231204	095300	101381	1877	1877	1877	1877	0
655	20231204	095200	101381	1877	1877	1877	1877	0
656	20231204	095100	101381	1877	1877	1877	1877	0
657	20231204	095000	101381	1877	1877	1877	1877	0
658	20231204	094900	101381	1877	1877	1877	1877	0
659	20231204	094800	101381	1877	1877	1877	1877	0
660	20231204	094700	101381	1877	1877	1877	1877	0
661	20231204	094600	101381	1877	1877	1877	1877	0
662	20231204	094500	101381	1877	1877	1877	1877	0
663	20231204	094400	101381	1877	1877	1877	1877	0
664	20231204	094300	101381	1877	1877	1877	1877	0
665	20231204	094200	101381	1877	1877	1877	1877	53
666	20231204	094100	1900	1900	1900	1900	1900	0
667	20231204	094000	1900	1900	1900	1900	1900	0
668	20231204	093900	1900	1900	1900	1900	1900	0
669	20231204	093800	1900	1900	1900	1900	1900	0
670	20231204	093700	1900	1900	1900	1900	1900	0
671	20231204	093600	1900	1900	1900	1900	1900	0
672	20231204	093500	1900	1900	1900	1900	1900	0
673	20231204	093400	1900	1900	1900	1900	1900	0
674	20231204	093300	1900	1900	1900	1900	1900	0
675	20231204	093200	1900	1900	1900	1900	1900	0
676	20231204	093100	1900	1900	1900	1900	1900	0
677	20231204	093000	1900	1900	1900	1900	1900	0
678	20231204	092900	1900	1900	1900	1900	1900	0
679	20231204	092800	1900	1900	1900	1900	1900	0
680	20231204	092700	1900	1900	1900	1900	1900	0
681	20231204	092600	1900	1900	1900	1900	1900	0
682	20231204	092500	1900	1900	1900	1900	1900	0
683	20231204	092400	1900	1900	1900	1900	1900	0
684	20231204	092300	1900	1900	1900	1900	1900	0
685	20231204	092200	1900	1900	1900	1900	1900	0
686	20231204	092100	1900	1900	1900	1900	1900	0
687	20231204	092000	1900	1900	1900	1900	1900	0
688	20231204	091900	1900	1900	1900	1900	1900	0
689	20231204	091800	1900	1900	1900	1900	1900	0
690	20231204	091700	1900	1900	1900	1900	1900	0
691	20231204	091600	1900	1900	1900	1900	1900	0
692	20231204	091500	1900	1900	1900	1900	1900	0
693	20231204	091400	1900	1900	1900	1900	1900	0
694	20231204	091300	1900	1900	1900	1900	1900	0
695	20231204	091200	1900	1900	1900	1900	1900	0
696	20231204	091100	1900	1900	1900	1900	1900	0
697	20231204	091000	1900	1900	1900	1900	1900	0
698	20231204	090900	1900	1900	1900	1900	1900	0
699	20231204	090800	1900	1900	1900	1900	1900	0
700	20231204	090700	1900	1900	1900	1900	1900	0
701	20231204	090600	1900	1900	1900	1900	1900	0
702	20231204	090500	1900	1900	1900	1900	1900	0
703	20231204	090400	1900	1900	1900	1900	1900	0
704	20231204	090300	1900	1900	1900	1900	1900	0
705	20231204	090200	1900	1900	1900	1900	1900	0
706	20231204	090100	1900	1900	1900	1900	1900	0
707	20231204	090000	1900	1900	1900	1900	1900	1