KissMeData/400840/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211800	3351890	2090	2090	2090	2090	81
3	20231204	211700	3351890	2090	2090	2090	2090	0
4	20231204	211600	3351890	2090	2090	2090	2090	0
5	20231204	211500	3351890	2090	2090	2090	2090	0
6	20231204	211400	3351890	2090	2090	2090	2090	0
7	20231204	211300	3351890	2090	2090	2090	2090	0
8	20231204	211200	3351890	2090	2090	2090	2090	0
9	20231204	211100	3351890	2090	2090	2090	2090	0
10	20231204	211000	3351890	2090	2090	2090	2090	0
11	20231204	210900	3351890	2090	2090	2090	2090	0
12	20231204	210800	3351890	2090	2090	2090	2090	0
13	20231204	210700	3351890	2090	2090	2090	2090	0
14	20231204	210600	3351890	2090	2090	2090	2090	0
15	20231204	210500	3351890	2090	2090	2090	2090	0
16	20231204	210400	3351890	2090	2090	2090	2090	0
17	20231204	210300	3351890	2090	2090	2090	2090	0
18	20231204	210200	3351890	2090	2090	2090	2090	0
19	20231204	210100	3351890	2090	2090	2090	2090	0
20	20231204	210000	3351890	2090	2090	2090	2090	0
21	20231204	205900	3351890	2090	2090	2090	2090	0
22	20231204	205800	3351890	2090	2090	2090	2090	0
23	20231204	205700	3351890	2090	2090	2090	2090	0
24	20231204	205600	3351890	2090	2090	2090	2090	0
25	20231204	205500	3351890	2090	2090	2090	2090	0
26	20231204	205400	3351890	2090	2090	2090	2090	0
27	20231204	205300	3351890	2090	2090	2090	2090	0
28	20231204	205200	3351890	2090	2090	2090	2090	0
29	20231204	205100	3351890	2090	2090	2090	2090	0
30	20231204	205000	3351890	2090	2090	2090	2090	0
31	20231204	204900	3351890	2090	2090	2090	2090	0
32	20231204	204800	3351890	2090	2090	2090	2090	81
33	20231204	204700	3351890	2090	2090	2090	2090	0
34	20231204	204600	3351890	2090	2090	2090	2090	0
35	20231204	204500	3351890	2090	2090	2090	2090	0
36	20231204	204400	3351890	2090	2090	2090	2090	0
37	20231204	204300	3351890	2090	2090	2090	2090	0
38	20231204	204200	3351890	2090	2090	2090	2090	0
39	20231204	204100	3351890	2090	2090	2090	2090	0
40	20231204	204000	3351890	2090	2090	2090	2090	0
41	20231204	203900	3351890	2090	2090	2090	2090	0
42	20231204	203800	3351890	2090	2090	2090	2090	0
43	20231204	203700	3351890	2090	2090	2090	2090	0
44	20231204	203600	3351890	2090	2090	2090	2090	0
45	20231204	203500	3351890	2090	2090	2090	2090	0
46	20231204	203400	3351890	2090	2090	2090	2090	0
47	20231204	203300	3351890	2090	2090	2090	2090	0
48	20231204	203200	3351890	2090	2090	2090	2090	0
49	20231204	203100	3351890	2090	2090	2090	2090	0
50	20231204	203000	3351890	2090	2090	2090	2090	0
51	20231204	202900	3351890	2090	2090	2090	2090	0
52	20231204	202800	3351890	2090	2090	2090	2090	0
53	20231204	202700	3351890	2090	2090	2090	2090	0
54	20231204	202600	3351890	2090	2090	2090	2090	0
55	20231204	202500	3351890	2090	2090	2090	2090	0
56	20231204	202400	3351890	2090	2090	2090	2090	0
57	20231204	202300	3351890	2090	2090	2090	2090	0
58	20231204	202200	3351890	2090	2090	2090	2090	0
59	20231204	202100	3351890	2090	2090	2090	2090	0
60	20231204	202000	3351890	2090	2090	2090	2090	0
61	20231204	201900	3351890	2090	2090	2090	2090	0
62	20231204	201800	3351890	2090	2090	2090	2090	81
63	20231204	201700	3351890	2090	2090	2090	2090	0
64	20231204	201600	3351890	2090	2090	2090	2090	0
65	20231204	201500	3351890	2090	2090	2090	2090	0
66	20231204	201400	3351890	2090	2090	2090	2090	0
67	20231204	201300	3351890	2090	2090	2090	2090	0
68	20231204	201200	3351890	2090	2090	2090	2090	0
69	20231204	201100	3351890	2090	2090	2090	2090	0
70	20231204	201000	3351890	2090	2090	2090	2090	0
71	20231204	200900	3351890	2090	2090	2090	2090	0
72	20231204	200800	3351890	2090	2090	2090	2090	0
73	20231204	200700	3351890	2090	2090	2090	2090	0
74	20231204	200600	3351890	2090	2090	2090	2090	0
75	20231204	200500	3351890	2090	2090	2090	2090	0
76	20231204	200400	3351890	2090	2090	2090	2090	0
77	20231204	200300	3351890	2090	2090	2090	2090	0
78	20231204	200200	3351890	2090	2090	2090	2090	0
79	20231204	200100	3351890	2090	2090	2090	2090	0
80	20231204	200000	3351890	2090	2090	2090	2090	0
81	20231204	195900	3351890	2090	2090	2090	2090	0
82	20231204	195800	3351890	2090	2090	2090	2090	0
83	20231204	195700	3351890	2090	2090	2090	2090	0
84	20231204	195600	3351890	2090	2090	2090	2090	0
85	20231204	195500	3351890	2090	2090	2090	2090	0
86	20231204	195400	3351890	2090	2090	2090	2090	0
87	20231204	195300	3351890	2090	2090	2090	2090	0
88	20231204	195200	3351890	2090	2090	2090	2090	0
89	20231204	195100	3351890	2090	2090	2090	2090	0
90	20231204	195000	3351890	2090	2090	2090	2090	0
91	20231204	194900	3351890	2090	2090	2090	2090	0
92	20231204	194800	3351890	2090	2090	2090	2090	81
93	20231204	194700	3351890	2090	2090	2090	2090	0
94	20231204	194600	3351890	2090	2090	2090	2090	0
95	20231204	194500	3351890	2090	2090	2090	2090	0
96	20231204	194400	3351890	2090	2090	2090	2090	0
97	20231204	194300	3351890	2090	2090	2090	2090	0
98	20231204	194200	3351890	2090	2090	2090	2090	0
99	20231204	194100	3351890	2090	2090	2090	2090	0
100	20231204	194000	3351890	2090	2090	2090	2090	0
101	20231204	193900	3351890	2090	2090	2090	2090	0
102	20231204	193800	3351890	2090	2090	2090	2090	0
103	20231204	193700	3351890	2090	2090	2090	2090	0
104	20231204	193600	3351890	2090	2090	2090	2090	0
105	20231204	193500	3351890	2090	2090	2090	2090	0
106	20231204	193400	3351890	2090	2090	2090	2090	0
107	20231204	193300	3351890	2090	2090	2090	2090	0
108	20231204	193200	3351890	2090	2090	2090	2090	0
109	20231204	193100	3351890	2090	2090	2090	2090	0
110	20231204	193000	3351890	2090	2090	2090	2090	0
111	20231204	192900	3351890	2090	2090	2090	2090	0
112	20231204	192800	3351890	2090	2090	2090	2090	0
113	20231204	192700	3351890	2090	2090	2090	2090	0
114	20231204	192600	3351890	2090	2090	2090	2090	0
115	20231204	192500	3351890	2090	2090	2090	2090	0
116	20231204	192400	3351890	2090	2090	2090	2090	0
117	20231204	192300	3351890	2090	2090	2090	2090	0
118	20231204	192200	3351890	2090	2090	2090	2090	0
119	20231204	192100	3351890	2090	2090	2090	2090	0
120	20231204	192000	3351890	2090	2090	2090	2090	0
121	20231204	191900	3351890	2090	2090	2090	2090	0
122	20231204	191800	3351890	2090	2090	2090	2090	81
123	20231204	191700	3351890	2090	2090	2090	2090	0
124	20231204	191600	3351890	2090	2090	2090	2090	0
125	20231204	191500	3351890	2090	2090	2090	2090	0
126	20231204	191400	3351890	2090	2090	2090	2090	0
127	20231204	191300	3351890	2090	2090	2090	2090	0
128	20231204	191200	3351890	2090	2090	2090	2090	0
129	20231204	191100	3351890	2090	2090	2090	2090	0
130	20231204	191000	3351890	2090	2090	2090	2090	0
131	20231204	190900	3351890	2090	2090	2090	2090	0
132	20231204	190800	3351890	2090	2090	2090	2090	0
133	20231204	190700	3351890	2090	2090	2090	2090	0
134	20231204	190600	3351890	2090	2090	2090	2090	0
135	20231204	190500	3351890	2090	2090	2090	2090	0
136	20231204	190400	3351890	2090	2090	2090	2090	0
137	20231204	190300	3351890	2090	2090	2090	2090	0
138	20231204	190200	3351890	2090	2090	2090	2090	0
139	20231204	190100	3351890	2090	2090	2090	2090	0
140	20231204	190000	3351890	2090	2090	2090	2090	0
141	20231204	185900	3351890	2090	2090	2090	2090	0
142	20231204	185800	3351890	2090	2090	2090	2090	0
143	20231204	185700	3351890	2090	2090	2090	2090	0
144	20231204	185600	3351890	2090	2090	2090	2090	0
145	20231204	185500	3351890	2090	2090	2090	2090	0
146	20231204	185400	3351890	2090	2090	2090	2090	0
147	20231204	185300	3351890	2090	2090	2090	2090	0
148	20231204	185200	3351890	2090	2090	2090	2090	0
149	20231204	185100	3351890	2090	2090	2090	2090	0
150	20231204	185000	3351890	2090	2090	2090	2090	0
151	20231204	184900	3351890	2090	2090	2090	2090	0
152	20231204	184800	3351890	2090	2090	2090	2090	81
153	20231204	184700	3351890	2090	2090	2090	2090	0
154	20231204	184600	3351890	2090	2090	2090	2090	0
155	20231204	184500	3351890	2090	2090	2090	2090	0
156	20231204	184400	3351890	2090	2090	2090	2090	0
157	20231204	184300	3351890	2090	2090	2090	2090	0
158	20231204	184200	3351890	2090	2090	2090	2090	0
159	20231204	184100	3351890	2090	2090	2090	2090	0
160	20231204	184000	3351890	2090	2090	2090	2090	0
161	20231204	183900	3351890	2090	2090	2090	2090	0
162	20231204	183800	3351890	2090	2090	2090	2090	0
163	20231204	183700	3351890	2090	2090	2090	2090	0
164	20231204	183600	3351890	2090	2090	2090	2090	0
165	20231204	183500	3351890	2090	2090	2090	2090	0
166	20231204	183400	3351890	2090	2090	2090	2090	0
167	20231204	183300	3351890	2090	2090	2090	2090	0
168	20231204	183200	3351890	2090	2090	2090	2090	0
169	20231204	183100	3351890	2090	2090	2090	2090	0
170	20231204	183000	3351890	2090	2090	2090	2090	0
171	20231204	182900	3351890	2090	2090	2090	2090	0
172	20231204	182800	3351890	2090	2090	2090	2090	0
173	20231204	182700	3351890	2090	2090	2090	2090	0
174	20231204	182600	3351890	2090	2090	2090	2090	0
175	20231204	182500	3351890	2090	2090	2090	2090	0
176	20231204	182400	3351890	2090	2090	2090	2090	0
177	20231204	182300	3351890	2090	2090	2090	2090	0
178	20231204	182200	3351890	2090	2090	2090	2090	0
179	20231204	182100	3351890	2090	2090	2090	2090	0
180	20231204	182000	3351890	2090	2090	2090	2090	0
181	20231204	181900	3351890	2090	2090	2090	2090	0
182	20231204	181800	3351890	2090	2090	2090	2090	81
183	20231204	181700	3351890	2090	2090	2090	2090	0
184	20231204	181600	3351890	2090	2090	2090	2090	0
185	20231204	181500	3351890	2090	2090	2090	2090	0
186	20231204	181400	3351890	2090	2090	2090	2090	0
187	20231204	181300	3351890	2090	2090	2090	2090	0
188	20231204	181200	3351890	2090	2090	2090	2090	0
189	20231204	181100	3351890	2090	2090	2090	2090	0
190	20231204	181000	3351890	2090	2090	2090	2090	0
191	20231204	180900	3351890	2090	2090	2090	2090	0
192	20231204	180800	3351890	2090	2090	2090	2090	0
193	20231204	180700	3351890	2090	2090	2090	2090	0
194	20231204	180600	3351890	2090	2090	2090	2090	0
195	20231204	180500	3351890	2090	2090	2090	2090	0
196	20231204	180400	3351890	2090	2090	2090	2090	0
197	20231204	180300	3351890	2090	2090	2090	2090	0
198	20231204	180200	3351890	2090	2090	2090	2090	0
199	20231204	180100	3351890	2090	2090	2090	2090	0
200	20231204	180000	3351890	2090	2090	2090	2090	0
201	20231204	175900	3351890	2090	2090	2090	2090	0
202	20231204	175800	3351890	2090	2090	2090	2090	0
203	20231204	175700	3351890	2090	2090	2090	2090	0
204	20231204	175600	3351890	2090	2090	2090	2090	0
205	20231204	175500	3351890	2090	2090	2090	2090	0
206	20231204	175400	3351890	2090	2090	2090	2090	0
207	20231204	175300	3351890	2090	2090	2090	2090	0
208	20231204	175200	3351890	2090	2090	2090	2090	0
209	20231204	175100	3351890	2090	2090	2090	2090	0
210	20231204	175000	3351890	2090	2090	2090	2090	0
211	20231204	174900	3351890	2090	2090	2090	2090	0
212	20231204	174800	3351890	2090	2090	2090	2090	81
213	20231204	174700	3351890	2090	2090	2090	2090	0
214	20231204	174600	3351890	2090	2090	2090	2090	0
215	20231204	174500	3351890	2090	2090	2090	2090	0
216	20231204	174400	3351890	2090	2090	2090	2090	0
217	20231204	174300	3351890	2090	2090	2090	2090	0
218	20231204	174200	3351890	2090	2090	2090	2090	0
219	20231204	174100	3351890	2090	2090	2090	2090	0
220	20231204	174000	3351890	2090	2090	2090	2090	0
221	20231204	173900	3351890	2090	2090	2090	2090	0
222	20231204	173800	3351890	2090	2090	2090	2090	0
223	20231204	173700	3351890	2090	2090	2090	2090	0
224	20231204	173600	3351890	2090	2090	2090	2090	0
225	20231204	173500	3351890	2090	2090	2090	2090	0
226	20231204	173400	3351890	2090	2090	2090	2090	0
227	20231204	173300	3351890	2090	2090	2090	2090	0
228	20231204	173200	3351890	2090	2090	2090	2090	0
229	20231204	173100	3351890	2090	2090	2090	2090	0
230	20231204	173000	3351890	2090	2090	2090	2090	0
231	20231204	172900	3351890	2090	2090	2090	2090	0
232	20231204	172800	3351890	2090	2090	2090	2090	0
233	20231204	172700	3351890	2090	2090	2090	2090	0
234	20231204	172600	3351890	2090	2090	2090	2090	0
235	20231204	172500	3351890	2090	2090	2090	2090	0
236	20231204	172400	3351890	2090	2090	2090	2090	0
237	20231204	172300	3351890	2090	2090	2090	2090	0
238	20231204	172200	3351890	2090	2090	2090	2090	0
239	20231204	172100	3351890	2090	2090	2090	2090	0
240	20231204	172000	3351890	2090	2090	2090	2090	0
241	20231204	171900	3351890	2090	2090	2090	2090	0
242	20231204	171800	3351890	2090	2090	2090	2090	81
243	20231204	171700	3351890	2090	2090	2090	2090	0
244	20231204	171600	3351890	2090	2090	2090	2090	0
245	20231204	171500	3351890	2090	2090	2090	2090	0
246	20231204	171400	3351890	2090	2090	2090	2090	0
247	20231204	171300	3351890	2090	2090	2090	2090	0
248	20231204	171200	3351890	2090	2090	2090	2090	0
249	20231204	171100	3351890	2090	2090	2090	2090	0
250	20231204	171000	3351890	2090	2090	2090	2090	0
251	20231204	170900	3351890	2090	2090	2090	2090	0
252	20231204	170800	3351890	2090	2090	2090	2090	0
253	20231204	170700	3351890	2090	2090	2090	2090	0
254	20231204	170600	3351890	2090	2090	2090	2090	0
255	20231204	170500	3351890	2090	2090	2090	2090	0
256	20231204	170400	3351890	2090	2090	2090	2090	0
257	20231204	170300	3351890	2090	2090	2090	2090	0
258	20231204	170200	3351890	2090	2090	2090	2090	0
259	20231204	170100	3351890	2090	2090	2090	2090	0
260	20231204	170000	3351890	2090	2090	2090	2090	0
261	20231204	165900	3351890	2090	2090	2090	2090	0
262	20231204	165800	3351890	2090	2090	2090	2090	0
263	20231204	165700	3351890	2090	2090	2090	2090	0
264	20231204	165600	3351890	2090	2090	2090	2090	0
265	20231204	165500	3351890	2090	2090	2090	2090	0
266	20231204	165400	3351890	2090	2090	2090	2090	0
267	20231204	165300	3351890	2090	2090	2090	2090	0
268	20231204	165200	3351890	2090	2090	2090	2090	0
269	20231204	165100	3351890	2090	2090	2090	2090	0
270	20231204	165000	3351890	2090	2090	2090	2090	0
271	20231204	164900	3351890	2090	2090	2090	2090	0
272	20231204	164800	3351890	2090	2090	2090	2090	81
273	20231204	164700	3351890	2090	2090	2090	2090	0
274	20231204	164600	3351890	2090	2090	2090	2090	0
275	20231204	164500	3351890	2090	2090	2090	2090	0
276	20231204	164400	3351890	2090	2090	2090	2090	0
277	20231204	164300	3351890	2090	2090	2090	2090	0
278	20231204	164200	3351890	2090	2090	2090	2090	0
279	20231204	164100	3351890	2090	2090	2090	2090	0
280	20231204	164000	3351890	2090	2090	2090	2090	0
281	20231204	163900	3351890	2090	2090	2090	2090	0
282	20231204	163800	3351890	2090	2090	2090	2090	0
283	20231204	163700	3351890	2090	2090	2090	2090	0
284	20231204	163600	3351890	2090	2090	2090	2090	0
285	20231204	163500	3351890	2090	2090	2090	2090	0
286	20231204	163400	3351890	2090	2090	2090	2090	0
287	20231204	163300	3351890	2090	2090	2090	2090	0
288	20231204	163200	3351890	2090	2090	2090	2090	0
289	20231204	163100	3351890	2090	2090	2090	2090	0
290	20231204	163000	3351890	2090	2090	2090	2090	0
291	20231204	162900	3351890	2090	2090	2090	2090	0
292	20231204	162800	3351890	2090	2090	2090	2090	0
293	20231204	162700	3351890	2090	2090	2090	2090	0
294	20231204	162600	3351890	2090	2090	2090	2090	0
295	20231204	162500	3351890	2090	2090	2090	2090	0
296	20231204	162400	3351890	2090	2090	2090	2090	0
297	20231204	162300	3351890	2090	2090	2090	2090	0
298	20231204	162200	3351890	2090	2090	2090	2090	0
299	20231204	162100	3351890	2090	2090	2090	2090	0
300	20231204	162000	3351890	2090	2090	2090	2090	0
301	20231204	161900	3351890	2090	2090	2090	2090	0
302	20231204	161800	3351890	2090	2090	2090	2090	81
303	20231204	161700	3351890	2090	2090	2090	2090	0
304	20231204	161600	3351890	2090	2090	2090	2090	0
305	20231204	161500	3351890	2090	2090	2090	2090	0
306	20231204	161400	3351890	2090	2090	2090	2090	0
307	20231204	161300	3351890	2090	2090	2090	2090	0
308	20231204	161200	3351890	2090	2090	2090	2090	0
309	20231204	161100	3351890	2090	2090	2090	2090	0
310	20231204	161000	3351890	2090	2090	2090	2090	0
311	20231204	160900	3351890	2090	2090	2090	2090	0
312	20231204	160800	3351890	2090	2090	2090	2090	0
313	20231204	160700	3351890	2090	2090	2090	2090	0
314	20231204	160600	3351890	2090	2090	2090	2090	0
315	20231204	160500	3351890	2090	2090	2090	2090	0
316	20231204	160400	3351890	2090	2090	2090	2090	0
317	20231204	160300	3351890	2090	2090	2090	2090	0
318	20231204	160200	3351890	2090	2090	2090	2090	0
319	20231204	160100	3351890	2090	2090	2090	2090	0
320	20231204	160000	3351890	2090	2090	2090	2090	0
321	20231204	155900	3351890	2090	2090	2090	2090	0
322	20231204	155800	3351890	2090	2090	2090	2090	0
323	20231204	155700	3351890	2090	2090	2090	2090	0
324	20231204	155600	3351890	2090	2090	2090	2090	0
325	20231204	155500	3351890	2090	2090	2090	2090	0
326	20231204	155400	3351890	2090	2090	2090	2090	0
327	20231204	155300	3351890	2090	2090	2090	2090	0
328	20231204	155200	3351890	2090	2090	2090	2090	0
329	20231204	155100	3351890	2090	2090	2090	2090	0
330	20231204	155000	3351890	2090	2090	2090	2090	0
331	20231204	154900	3351890	2090	2090	2090	2090	0
332	20231204	154800	3351890	2090	2090	2090	2090	81
333	20231204	154700	3351890	2090	2090	2090	2090	0
334	20231204	154600	3351890	2090	2090	2090	2090	0
335	20231204	154500	3351890	2090	2090	2090	2090	0
336	20231204	154400	3351890	2090	2090	2090	2090	0
337	20231204	154300	3351890	2090	2090	2090	2090	0
338	20231204	154200	3351890	2090	2090	2090	2090	0
339	20231204	154100	3351890	2090	2090	2090	2090	0
340	20231204	154000	3351890	2090	2090	2090	2090	0
341	20231204	153900	3351890	2090	2090	2090	2090	0
342	20231204	153800	3351890	2090	2090	2090	2090	0
343	20231204	153700	3351890	2090	2090	2090	2090	0
344	20231204	153600	3351890	2090	2090	2090	2090	0
345	20231204	153500	3351890	2090	2090	2090	2090	0
346	20231204	153400	3351890	2090	2090	2090	2090	0
347	20231204	153300	3351890	2090	2090	2090	2090	0
348	20231204	153200	3351890	2090	2090	2090	2090	0
349	20231204	153100	3351890	2090	2090	2090	2090	0
350	20231204	153000	3351890	2090	2090	2090	2090	81
351	20231204	152900	3182600	2090	2090	2090	2090	0
352	20231204	152800	3182600	2090	2090	2090	2090	0
353	20231204	152700	3182600	2090	2090	2090	2090	0
354	20231204	152600	3182600	2090	2090	2090	2090	0
355	20231204	152500	3182600	2090	2090	2090	2090	0
356	20231204	152400	3182600	2090	2090	2090	2090	0
357	20231204	152300	3182600	2090	2090	2090	2090	0
358	20231204	152200	3182600	2090	2090	2090	2090	0
359	20231204	152100	3182600	2090	2090	2090	2090	0
360	20231204	152000	3182600	2090	2090	2090	2090	0
361	20231204	151900	3182600	2090	2090	2090	2090	0
362	20231204	151800	3182600	2090	2090	2090	2090	0
363	20231204	151700	3182600	2090	2090	2090	2090	0
364	20231204	151600	3182600	2090	2090	2090	2090	0
365	20231204	151500	3182600	2090	2090	2090	2090	0
366	20231204	151400	3182600	2090	2090	2090	2090	0
367	20231204	151300	3182600	2090	2090	2090	2090	0
368	20231204	151200	3182600	2090	2090	2090	2090	0
369	20231204	151100	3182600	2090	2090	2090	2090	0
370	20231204	151000	3182600	2090	2090	2090	2090	0
371	20231204	150900	3182600	2090	2090	2090	2090	0
372	20231204	150800	3182600	2090	2090	2090	2090	0
373	20231204	150700	3182600	2090	2090	2090	2090	0
374	20231204	150600	3182600	2090	2090	2090	2090	0
375	20231204	150500	3182600	2090	2090	2090	2090	0
376	20231204	150400	3182600	2090	2090	2090	2090	0
377	20231204	150300	3182600	2090	2090	2090	2090	0
378	20231204	150200	3182600	2090	2090	2090	2090	0
379	20231204	150100	3182600	2090	2090	2090	2090	0
380	20231204	150000	3182600	2090	2090	2090	2090	0
381	20231204	145900	3182600	2090	2090	2090	2090	0
382	20231204	145800	3182600	2090	2090	2090	2090	0
383	20231204	145700	3182600	2090	2090	2090	2090	0
384	20231204	145600	3182600	2090	2090	2090	2090	0
385	20231204	145500	3182600	2090	2090	2090	2090	0
386	20231204	145400	3182600	2090	2090	2090	2090	0
387	20231204	145300	3182600	2090	2090	2090	2090	0
388	20231204	145200	3182600	2090	2090	2090	2090	0
389	20231204	145100	3182600	2090	2090	2090	2090	0
390	20231204	145000	3182600	2090	2090	2090	2090	0
391	20231204	144900	3182600	2090	2090	2090	2090	0
392	20231204	144800	3182600	2090	2090	2090	2090	0
393	20231204	144700	3182600	2090	2090	2090	2090	0
394	20231204	144600	3182600	2090	2090	2090	2090	0
395	20231204	144500	3182600	2090	2090	2090	2090	0
396	20231204	144400	3182600	2090	2090	2090	2090	0
397	20231204	144300	3182600	2090	2090	2090	2090	0
398	20231204	144200	3182600	2090	2090	2090	2090	0
399	20231204	144100	3182600	2090	2090	2090	2090	0
400	20231204	144000	3182600	2090	2090	2090	2090	0
401	20231204	143900	3182600	2090	2090	2090	2090	0
402	20231204	143800	3182600	2090	2090	2090	2090	0
403	20231204	143700	3182600	2090	2090	2090	2090	0
404	20231204	143600	3182600	2090	2090	2090	2090	0
405	20231204	143500	3182600	2090	2090	2090	2090	0
406	20231204	143400	3182600	2090	2090	2090	2090	0
407	20231204	143300	3182600	2090	2090	2090	2090	0
408	20231204	143200	3182600	2090	2090	2090	2090	0
409	20231204	143100	3182600	2090	2090	2090	2090	0
410	20231204	143000	3182600	2090	2090	2090	2090	0
411	20231204	142900	3182600	2090	2090	2090	2090	0
412	20231204	142800	3182600	2090	2090	2090	2090	0
413	20231204	142700	3182600	2090	2090	2090	2090	0
414	20231204	142600	3182600	2090	2090	2090	2090	0
415	20231204	142500	3182600	2090	2090	2090	2090	0
416	20231204	142400	3182600	2090	2090	2090	2090	0
417	20231204	142300	3182600	2090	2090	2090	2090	0
418	20231204	142200	3182600	2090	2090	2090	2090	0
419	20231204	142100	3182600	2090	2090	2090	2090	0
420	20231204	142000	3182600	2090	2090	2090	2090	0
421	20231204	141900	3182600	2090	2090	2090	2090	0
422	20231204	141800	3182600	2090	2090	2090	2090	0
423	20231204	141700	3182600	2090	2090	2090	2090	0
424	20231204	141600	3182600	2090	2090	2090	2090	0
425	20231204	141500	3182600	2090	2090	2090	2090	0
426	20231204	141400	3182600	2090	2090	2090	2090	0
427	20231204	141300	3182600	2090	2090	2090	2090	0
428	20231204	141200	3182600	2090	2090	2090	2090	0
429	20231204	141100	3182600	2090	2090	2090	2090	0
430	20231204	141000	3182600	2090	2090	2090	2090	0
431	20231204	140900	3182600	2090	2090	2090	2090	0
432	20231204	140800	3182600	2090	2090	2090	2090	0
433	20231204	140700	3182600	2090	2090	2090	2090	0
434	20231204	140600	3182600	2090	2090	2090	2090	0
435	20231204	140500	3182600	2090	2090	2090	2090	0
436	20231204	140400	3182600	2090	2090	2090	2090	0
437	20231204	140300	3182600	2090	2090	2090	2090	0
438	20231204	140200	3182600	2090	2090	2090	2090	10
439	20231204	140100	3161700	2090	2090	2090	2090	0
440	20231204	140000	3161700	2090	2090	2090	2090	0
441	20231204	135900	3161700	2090	2090	2090	2090	0
442	20231204	135800	3161700	2090	2090	2090	2090	0
443	20231204	135700	3161700	2090	2090	2090	2090	0
444	20231204	135600	3161700	2090	2090	2090	2090	0
445	20231204	135500	3161700	2090	2090	2090	2090	0
446	20231204	135400	3161700	2090	2090	2090	2090	0
447	20231204	135300	3161700	2090	2090	2090	2090	0
448	20231204	135200	3161700	2090	2090	2090	2090	0
449	20231204	135100	3161700	2090	2090	2090	2090	0
450	20231204	135000	3161700	2090	2090	2090	2090	0
451	20231204	134900	3161700	2090	2090	2090	2090	0
452	20231204	134800	3161700	2090	2090	2090	2090	0
453	20231204	134700	3161700	2090	2090	2090	2090	0
454	20231204	134600	3161700	2090	2090	2090	2090	0
455	20231204	134500	3161700	2090	2090	2090	2090	0
456	20231204	134400	3161700	2090	2090	2090	2090	0
457	20231204	134300	3161700	2090	2090	2090	2090	0
458	20231204	134200	3161700	2090	2090	2090	2090	0
459	20231204	134100	3161700	2090	2090	2090	2090	0
460	20231204	134000	3161700	2090	2090	2090	2090	0
461	20231204	133900	3161700	2090	2090	2090	2090	0
462	20231204	133800	3161700	2090	2090	2090	2090	0
463	20231204	133700	3161700	2090	2090	2090	2090	0
464	20231204	133600	3161700	2090	2090	2090	2090	0
465	20231204	133500	3161700	2090	2090	2090	2090	0
466	20231204	133400	3161700	2090	2090	2090	2090	0
467	20231204	133300	3161700	2090	2090	2090	2090	0
468	20231204	133200	3161700	2090	2090	2090	2090	0
469	20231204	133100	3161700	2090	2090	2090	2090	0
470	20231204	133000	3161700	2090	2090	2090	2090	0
471	20231204	132900	3161700	2090	2090	2090	2090	0
472	20231204	132800	3161700	2090	2090	2090	2090	0
473	20231204	132700	3161700	2090	2090	2090	2090	0
474	20231204	132600	3161700	2090	2090	2090	2090	0
475	20231204	132500	3161700	2090	2090	2090	2090	0
476	20231204	132400	3161700	2090	2090	2090	2090	0
477	20231204	132300	3161700	2090	2090	2090	2090	0
478	20231204	132200	3161700	2090	2090	2090	2090	0
479	20231204	132100	3161700	2090	2090	2090	2090	0
480	20231204	132000	3161700	2090	2090	2090	2090	0
481	20231204	131900	3161700	2090	2090	2090	2090	0
482	20231204	131800	3161700	2090	2090	2090	2090	0
483	20231204	131700	3161700	2090	2090	2090	2090	0
484	20231204	131600	3161700	2090	2090	2090	2090	0
485	20231204	131500	3161700	2090	2090	2090	2090	0
486	20231204	131400	3161700	2090	2090	2090	2090	0
487	20231204	131300	3161700	2090	2090	2090	2090	0
488	20231204	131200	3161700	2090	2090	2090	2090	0
489	20231204	131100	3161700	2090	2090	2090	2090	0
490	20231204	131000	3161700	2090	2090	2090	2090	0
491	20231204	130900	3161700	2090	2090	2090	2090	0
492	20231204	130800	3161700	2090	2090	2090	2090	0
493	20231204	130700	3161700	2090	2090	2090	2090	0
494	20231204	130600	3161700	2090	2090	2090	2090	0
495	20231204	130500	3161700	2090	2090	2090	2090	0
496	20231204	130400	3161700	2090	2090	2090	2090	0
497	20231204	130300	3161700	2090	2090	2090	2090	0
498	20231204	130200	3161700	2090	2090	2090	2090	0
499	20231204	130100	3161700	2090	2090	2090	2090	0
500	20231204	130000	3161700	2090	2090	2090	2090	0
501	20231204	125900	3161700	2090	2090	2090	2090	0
502	20231204	125800	3161700	2090	2090	2090	2090	0
503	20231204	125700	3161700	2090	2090	2090	2090	0
504	20231204	125600	3161700	2090	2090	2090	2090	0
505	20231204	125500	3161700	2090	2090	2090	2090	0
506	20231204	125400	3161700	2090	2090	2090	2090	0
507	20231204	125300	3161700	2090	2090	2090	2090	0
508	20231204	125200	3161700	2090	2090	2090	2090	0
509	20231204	125100	3161700	2090	2090	2090	2090	0
510	20231204	125000	3161700	2090	2090	2090	2090	0
511	20231204	124900	3161700	2090	2090	2090	2090	0
512	20231204	124800	3161700	2090	2090	2090	2090	0
513	20231204	124700	3161700	2090	2090	2090	2090	0
514	20231204	124600	3161700	2090	2090	2090	2090	0
515	20231204	124500	3161700	2090	2090	2090	2090	0
516	20231204	124400	3161700	2090	2090	2090	2090	0
517	20231204	124300	3161700	2090	2090	2090	2090	0
518	20231204	124200	3161700	2090	2090	2090	2090	0
519	20231204	124100	3161700	2090	2090	2090	2090	0
520	20231204	124000	3161700	2090	2090	2090	2090	0
521	20231204	123900	3161700	2090	2090	2090	2090	1
522	20231204	123800	3159610	2060	2060	2060	2060	0
523	20231204	123700	3159610	2060	2060	2060	2060	0
524	20231204	123600	3159610	2060	2060	2060	2060	0
525	20231204	123500	3159610	2060	2060	2060	2060	0
526	20231204	123400	3159610	2060	2060	2060	2060	0
527	20231204	123300	3159610	2060	2060	2060	2060	0
528	20231204	123200	3159610	2060	2095	2095	2060	122
529	20231204	123100	2907680	2105	2105	2105	2105	0
530	20231204	123000	2907680	2105	2105	2105	2105	0
531	20231204	122900	2907680	2105	2105	2105	2105	0
532	20231204	122800	2907680	2105	2105	2105	2105	0
533	20231204	122700	2907680	2105	2105	2105	2105	0
534	20231204	122600	2907680	2105	2105	2105	2105	0
535	20231204	122500	2907680	2105	2105	2105	2105	0
536	20231204	122400	2907680	2105	2105	2105	2105	0
537	20231204	122300	2907680	2105	2105	2105	2105	0
538	20231204	122200	2907680	2105	2105	2105	2105	0
539	20231204	122100	2907680	2105	2105	2105	2105	0
540	20231204	122000	2907680	2105	2105	2105	2105	0
541	20231204	121900	2907680	2105	2105	2105	2105	0
542	20231204	121800	2907680	2105	2105	2105	2105	0
543	20231204	121700	2907680	2105	2105	2105	2105	0
544	20231204	121600	2907680	2105	2105	2105	2105	0
545	20231204	121500	2907680	2105	2105	2105	2105	0
546	20231204	121400	2907680	2105	2105	2105	2105	0
547	20231204	121300	2907680	2105	2105	2105	2105	0
548	20231204	121200	2907680	2105	2105	2105	2105	5
549	20231204	121100	2897155	2115	2115	2115	2115	0
550	20231204	121000	2897155	2115	2115	2115	2115	0
551	20231204	120900	2897155	2115	2115	2115	2115	0
552	20231204	120800	2897155	2115	2115	2115	2115	0
553	20231204	120700	2897155	2115	2115	2115	2115	0
554	20231204	120600	2897155	2115	2115	2115	2115	0
555	20231204	120500	2897155	2115	2115	2115	2115	0
556	20231204	120400	2897155	2115	2115	2115	2115	0
557	20231204	120300	2897155	2115	2115	2115	2115	0
558	20231204	120200	2897155	2115	2115	2115	2115	0
559	20231204	120100	2897155	2115	2115	2115	2115	0
560	20231204	120000	2897155	2115	2115	2115	2115	0
561	20231204	115900	2897155	2115	2115	2115	2115	0
562	20231204	115800	2897155	2115	2115	2115	2115	0
563	20231204	115700	2897155	2115	2115	2115	2115	0
564	20231204	115600	2897155	2115	2115	2115	2115	0
565	20231204	115500	2897155	2115	2115	2115	2115	0
566	20231204	115400	2897155	2115	2115	2115	2115	0
567	20231204	115300	2897155	2115	2115	2115	2115	0
568	20231204	115200	2897155	2115	2115	2115	2115	0
569	20231204	115100	2897155	2115	2115	2115	2115	0
570	20231204	115000	2897155	2115	2115	2115	2115	0
571	20231204	114900	2897155	2115	2115	2115	2115	0
572	20231204	114800	2897155	2115	2115	2115	2115	0
573	20231204	114700	2897155	2115	2115	2115	2115	0
574	20231204	114600	2897155	2115	2115	2115	2115	0
575	20231204	114500	2897155	2115	2115	2115	2115	0
576	20231204	114400	2897155	2115	2115	2115	2115	0
577	20231204	114300	2897155	2115	2115	2115	2115	0
578	20231204	114200	2897155	2115	2115	2115	2115	0
579	20231204	114100	2897155	2115	2115	2115	2115	0
580	20231204	114000	2897155	2115	2115	2115	2115	0
581	20231204	113900	2897155	2115	2115	2115	2115	0
582	20231204	113800	2897155	2115	2115	2115	2115	0
583	20231204	113700	2897155	2115	2115	2115	2115	0
584	20231204	113600	2897155	2115	2115	2115	2115	0
585	20231204	113500	2897155	2115	2115	2115	2115	0
586	20231204	113400	2897155	2115	2115	2115	2115	0
587	20231204	113300	2897155	2115	2115	2115	2115	0
588	20231204	113200	2897155	2115	2115	2115	2115	0
589	20231204	113100	2897155	2115	2115	2115	2115	0
590	20231204	113000	2897155	2115	2115	2115	2115	0
591	20231204	112900	2897155	2115	2115	2115	2115	0
592	20231204	112800	2897155	2115	2115	2115	2115	0
593	20231204	112700	2897155	2115	2115	2115	2115	0
594	20231204	112600	2897155	2115	2115	2115	2115	0
595	20231204	112500	2897155	2115	2115	2115	2115	0
596	20231204	112400	2897155	2115	2115	2115	2115	0
597	20231204	112300	2897155	2115	2115	2115	2115	0
598	20231204	112200	2897155	2115	2115	2115	2115	0
599	20231204	112100	2897155	2115	2115	2115	2115	0
600	20231204	112000	2897155	2115	2115	2115	2115	0
601	20231204	111900	2897155	2115	2115	2115	2115	0
602	20231204	111800	2897155	2115	2115	2115	2115	0
603	20231204	111700	2897155	2115	2115	2115	2115	0
604	20231204	111600	2897155	2115	2115	2115	2115	0
605	20231204	111500	2897155	2115	2115	2115	2115	0
606	20231204	111400	2897155	2115	2115	2115	2115	0
607	20231204	111300	2897155	2115	2115	2115	2115	0
608	20231204	111200	2897155	2115	2115	2115	2115	0
609	20231204	111100	2897155	2115	2115	2115	2115	0
610	20231204	111000	2897155	2115	2115	2115	2115	0
611	20231204	110900	2897155	2115	2115	2115	2115	0
612	20231204	110800	2897155	2115	2115	2115	2115	0
613	20231204	110700	2897155	2115	2115	2115	2115	0
614	20231204	110600	2897155	2115	2115	2115	2115	0
615	20231204	110500	2897155	2115	2115	2115	2115	0
616	20231204	110400	2897155	2115	2115	2115	2115	0
617	20231204	110300	2897155	2115	2115	2115	2115	0
618	20231204	110200	2897155	2115	2115	2115	2115	0
619	20231204	110100	2897155	2115	2115	2115	2115	0
620	20231204	110000	2897155	2115	2115	2115	2115	0
621	20231204	105900	2897155	2115	2115	2115	2115	0
622	20231204	105800	2897155	2115	2115	2115	2115	0
623	20231204	105700	2897155	2115	2115	2115	2115	0
624	20231204	105600	2897155	2115	2115	2115	2115	0
625	20231204	105500	2897155	2115	2115	2115	2115	0
626	20231204	105400	2897155	2115	2115	2115	2115	0
627	20231204	105300	2897155	2115	2115	2115	2115	0
628	20231204	105200	2897155	2115	2115	2115	2115	0
629	20231204	105100	2897155	2115	2115	2115	2115	0
630	20231204	105000	2897155	2115	2115	2115	2115	0
631	20231204	104900	2897155	2115	2115	2115	2115	0
632	20231204	104800	2897155	2115	2115	2115	2115	0
633	20231204	104700	2897155	2115	2115	2115	2115	0
634	20231204	104600	2897155	2115	2115	2115	2115	0
635	20231204	104500	2897155	2115	2115	2115	2115	0
636	20231204	104400	2897155	2115	2115	2115	2115	0
637	20231204	104300	2897155	2115	2115	2115	2115	0
638	20231204	104200	2897155	2115	2115	2115	2115	0
639	20231204	104100	2897155	2115	2115	2115	2115	0
640	20231204	104000	2897155	2115	2115	2115	2115	0
641	20231204	103900	2897155	2115	2115	2115	2115	0
642	20231204	103800	2897155	2115	2115	2115	2115	0
643	20231204	103700	2897155	2115	2115	2115	2115	0
644	20231204	103600	2897155	2115	2115	2115	2115	0
645	20231204	103500	2897155	2115	2115	2115	2115	0
646	20231204	103400	2897155	2115	2115	2115	2115	0
647	20231204	103300	2897155	2115	2115	2115	2115	0
648	20231204	103200	2897155	2115	2115	2115	2115	0
649	20231204	103100	2897155	2115	2115	2115	2115	0
650	20231204	103000	2897155	2115	2115	2115	2115	0
651	20231204	102900	2897155	2115	2115	2115	2115	0
652	20231204	102800	2897155	2115	2115	2115	2115	0
653	20231204	102700	2897155	2115	2115	2115	2115	0
654	20231204	102600	2897155	2115	2115	2115	2115	0
655	20231204	102500	2897155	2115	2115	2115	2115	0
656	20231204	102400	2897155	2115	2115	2115	2115	0
657	20231204	102300	2897155	2115	2115	2115	2115	0
658	20231204	102200	2897155	2115	2115	2115	2115	0
659	20231204	102100	2897155	2115	2115	2115	2115	0
660	20231204	102000	2897155	2115	2115	2115	2115	0
661	20231204	101900	2897155	2115	2115	2115	2115	0
662	20231204	101800	2897155	2115	2115	2115	2115	0
663	20231204	101700	2897155	2115	2115	2115	2115	0
664	20231204	101600	2897155	2115	2115	2115	2115	0
665	20231204	101500	2897155	2115	2115	2115	2115	0
666	20231204	101400	2897155	2115	2115	2115	2115	0
667	20231204	101300	2897155	2115	2115	2115	2115	0
668	20231204	101200	2897155	2115	2115	2115	2115	0
669	20231204	101100	2897155	2115	2115	2115	2115	0
670	20231204	101000	2897155	2115	2115	2115	2115	0
671	20231204	100900	2897155	2115	2115	2115	2115	0
672	20231204	100800	2897155	2115	2115	2115	2115	0
673	20231204	100700	2897155	2115	2115	2115	2115	0
674	20231204	100600	2897155	2115	2115	2115	2115	0
675	20231204	100500	2897155	2115	2115	2115	2115	0
676	20231204	100400	2897155	2115	2115	2115	2115	0
677	20231204	100300	2897155	2115	2115	2115	2115	0
678	20231204	100200	2897155	2115	2115	2115	2115	0
679	20231204	100100	2897155	2115	2115	2115	2115	0
680	20231204	100000	2897155	2115	2115	2115	2115	0
681	20231204	095900	2897155	2115	2115	2115	2115	0
682	20231204	095800	2897155	2115	2115	2115	2115	0
683	20231204	095700	2897155	2115	2115	2115	2115	0
684	20231204	095600	2897155	2115	2115	2115	2115	0
685	20231204	095500	2897155	2115	2115	2115	2115	0
686	20231204	095400	2897155	2115	2115	2115	2115	0
687	20231204	095300	2897155	2115	2115	2115	2115	0
688	20231204	095200	2897155	2115	2115	2115	2115	0
689	20231204	095100	2897155	2115	2115	2115	2115	0
690	20231204	095000	2897155	2115	2115	2115	2115	0
691	20231204	094900	2897155	2115	2115	2115	2115	0
692	20231204	094800	2897155	2115	2115	2115	2115	0
693	20231204	094700	2897155	2115	2115	2115	2115	0
694	20231204	094600	2897155	2115	2115	2115	2115	0
695	20231204	094500	2897155	2115	2115	2115	2115	0
696	20231204	094400	2897155	2115	2115	2115	2115	1
697	20231204	094300	2895040	2065	2065	2065	2065	0
698	20231204	094200	2895040	2065	2065	2065	2065	0
699	20231204	094100	2895040	2065	2065	2065	2065	0
700	20231204	094000	2895040	2065	2065	2065	2065	0
701	20231204	093900	2895040	2065	2065	2065	2065	0
702	20231204	093800	2895040	2065	2065	2065	2065	0
703	20231204	093700	2895040	2065	2065	2065	2065	0
704	20231204	093600	2895040	2065	2065	2065	2065	0
705	20231204	093500	2895040	2065	2065	2065	2065	0
706	20231204	093400	2895040	2065	2065	2065	2065	0
707	20231204	093300	2895040	2065	2065	2065	2065	0
708	20231204	093200	2895040	2065	2065	2065	2065	0
709	20231204	093100	2895040	2065	2065	2065	2065	0
710	20231204	093000	2895040	2065	2065	2065	2065	0
711	20231204	092900	2895040	2065	2065	2065	2065	0
712	20231204	092800	2895040	2065	2065	2065	2065	0
713	20231204	092700	2895040	2065	2065	2065	2065	0
714	20231204	092600	2895040	2065	2065	2065	2065	0
715	20231204	092500	2895040	2065	2065	2065	2065	0
716	20231204	092400	2895040	2065	2085	2085	2065	100
717	20231204	092300	2688400	2050	2050	2050	2050	0
718	20231204	092200	2688400	2050	2100	2100	2050	1300
719	20231204	092100	0	2125	2125	2125	2125	0
720	20231204	092000	0	2125	2125	2125	2125	0
721	20231204	091900	0	2125	2125	2125	2125	0
722	20231204	091800	0	2125	2125	2125	2125	0
723	20231204	091700	0	2125	2125	2125	2125	0
724	20231204	091600	0	2125	2125	2125	2125	0
725	20231204	091500	0	2125	2125	2125	2125	0
726	20231204	091400	0	2125	2125	2125	2125	0
727	20231204	091300	0	2125	2125	2125	2125	0
728	20231204	091200	0	2125	2125	2125	2125	0
729	20231204	091100	0	2125	2125	2125	2125	0
730	20231204	091000	0	2125	2125	2125	2125	0
731	20231204	090900	0	2125	2125	2125	2125	0
732	20231204	090800	0	2125	2125	2125	2125	0
733	20231204	090700	0	2125	2125	2125	2125	0
734	20231204	090600	0	2125	2125	2125	2125	0
735	20231204	090500	0	2125	2125	2125	2125	0
736	20231204	090400	0	2125	2125	2125	2125	0
737	20231204	090300	0	2125	2125	2125	2125	0
738	20231204	090200	0	2125	2125	2125	2125	0
739	20231204	090100	0	2125	2125	2125	2125	0
740	20231204	090000	0	2125	2125	2125	2125	0