KissMeData/223310/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203900	85987716	1660	1660	1660	1660	2288
3	20231201	203800	85987716	1660	1660	1660	1660	0
4	20231201	203700	85987716	1660	1660	1660	1660	0
5	20231201	203600	85987716	1660	1660	1660	1660	0
6	20231201	203500	85987716	1660	1660	1660	1660	0
7	20231201	203400	85987716	1660	1660	1660	1660	0
8	20231201	203300	85987716	1660	1660	1660	1660	0
9	20231201	203200	85987716	1660	1660	1660	1660	0
10	20231201	203100	85987716	1660	1660	1660	1660	0
11	20231201	203000	85987716	1660	1660	1660	1660	0
12	20231201	202900	85987716	1660	1660	1660	1660	0
13	20231201	202800	85987716	1660	1660	1660	1660	0
14	20231201	202700	85987716	1660	1660	1660	1660	0
15	20231201	202600	85987716	1660	1660	1660	1660	0
16	20231201	202500	85987716	1660	1660	1660	1660	0
17	20231201	202400	85987716	1660	1660	1660	1660	0
18	20231201	202300	85987716	1660	1660	1660	1660	0
19	20231201	202200	85987716	1660	1660	1660	1660	0
20	20231201	202100	85987716	1660	1660	1660	1660	0
21	20231201	202000	85987716	1660	1660	1660	1660	0
22	20231201	201900	85987716	1660	1660	1660	1660	0
23	20231201	201800	85987716	1660	1660	1660	1660	0
24	20231201	201700	85987716	1660	1660	1660	1660	0
25	20231201	201600	85987716	1660	1660	1660	1660	0
26	20231201	201500	85987716	1660	1660	1660	1660	0
27	20231201	201400	85987716	1660	1660	1660	1660	0
28	20231201	201300	85987716	1660	1660	1660	1660	0
29	20231201	201200	85987716	1660	1660	1660	1660	0
30	20231201	201100	85987716	1660	1660	1660	1660	0
31	20231201	201000	85987716	1660	1660	1660	1660	0
32	20231201	200900	85987716	1660	1660	1660	1660	2288
33	20231201	200800	85987716	1660	1660	1660	1660	0
34	20231201	200700	85987716	1660	1660	1660	1660	0
35	20231201	200600	85987716	1660	1660	1660	1660	0
36	20231201	200500	85987716	1660	1660	1660	1660	0
37	20231201	200400	85987716	1660	1660	1660	1660	0
38	20231201	200300	85987716	1660	1660	1660	1660	0
39	20231201	200200	85987716	1660	1660	1660	1660	0
40	20231201	200100	85987716	1660	1660	1660	1660	0
41	20231201	200000	85987716	1660	1660	1660	1660	0
42	20231201	195900	85987716	1660	1660	1660	1660	0
43	20231201	195800	85987716	1660	1660	1660	1660	0
44	20231201	195700	85987716	1660	1660	1660	1660	0
45	20231201	195600	85987716	1660	1660	1660	1660	0
46	20231201	195500	85987716	1660	1660	1660	1660	0
47	20231201	195400	85987716	1660	1660	1660	1660	0
48	20231201	195300	85987716	1660	1660	1660	1660	0
49	20231201	195200	85987716	1660	1660	1660	1660	0
50	20231201	195100	85987716	1660	1660	1660	1660	0
51	20231201	195000	85987716	1660	1660	1660	1660	0
52	20231201	194900	85987716	1660	1660	1660	1660	0
53	20231201	194800	85987716	1660	1660	1660	1660	0
54	20231201	194700	85987716	1660	1660	1660	1660	0
55	20231201	194600	85987716	1660	1660	1660	1660	0
56	20231201	194500	85987716	1660	1660	1660	1660	0
57	20231201	194400	85987716	1660	1660	1660	1660	0
58	20231201	194300	85987716	1660	1660	1660	1660	0
59	20231201	194200	85987716	1660	1660	1660	1660	0
60	20231201	194100	85987716	1660	1660	1660	1660	0
61	20231201	194000	85987716	1660	1660	1660	1660	0
62	20231201	193900	85987716	1660	1660	1660	1660	2288
63	20231201	193800	85987716	1660	1660	1660	1660	0
64	20231201	193700	85987716	1660	1660	1660	1660	0
65	20231201	193600	85987716	1660	1660	1660	1660	0
66	20231201	193500	85987716	1660	1660	1660	1660	0
67	20231201	193400	85987716	1660	1660	1660	1660	0
68	20231201	193300	85987716	1660	1660	1660	1660	0
69	20231201	193200	85987716	1660	1660	1660	1660	0
70	20231201	193100	85987716	1660	1660	1660	1660	0
71	20231201	193000	85987716	1660	1660	1660	1660	0
72	20231201	192900	85987716	1660	1660	1660	1660	0
73	20231201	192800	85987716	1660	1660	1660	1660	0
74	20231201	192700	85987716	1660	1660	1660	1660	0
75	20231201	192600	85987716	1660	1660	1660	1660	0
76	20231201	192500	85987716	1660	1660	1660	1660	0
77	20231201	192400	85987716	1660	1660	1660	1660	0
78	20231201	192300	85987716	1660	1660	1660	1660	0
79	20231201	192200	85987716	1660	1660	1660	1660	0
80	20231201	192100	85987716	1660	1660	1660	1660	0
81	20231201	192000	85987716	1660	1660	1660	1660	0
82	20231201	191900	85987716	1660	1660	1660	1660	0
83	20231201	191800	85987716	1660	1660	1660	1660	0
84	20231201	191700	85987716	1660	1660	1660	1660	0
85	20231201	191600	85987716	1660	1660	1660	1660	0
86	20231201	191500	85987716	1660	1660	1660	1660	0
87	20231201	191400	85987716	1660	1660	1660	1660	0
88	20231201	191300	85987716	1660	1660	1660	1660	0
89	20231201	191200	85987716	1660	1660	1660	1660	0
90	20231201	191100	85987716	1660	1660	1660	1660	0
91	20231201	191000	85987716	1660	1660	1660	1660	0
92	20231201	190900	85987716	1660	1660	1660	1660	2288
93	20231201	190800	85987716	1660	1660	1660	1660	0
94	20231201	190700	85987716	1660	1660	1660	1660	0
95	20231201	190600	85987716	1660	1660	1660	1660	0
96	20231201	190500	85987716	1660	1660	1660	1660	0
97	20231201	190400	85987716	1660	1660	1660	1660	0
98	20231201	190300	85987716	1660	1660	1660	1660	0
99	20231201	190200	85987716	1660	1660	1660	1660	0
100	20231201	190100	85987716	1660	1660	1660	1660	0
101	20231201	190000	85987716	1660	1660	1660	1660	0
102	20231201	185900	85987716	1660	1660	1660	1660	0
103	20231201	185800	85987716	1660	1660	1660	1660	0
104	20231201	185700	85987716	1660	1660	1660	1660	0
105	20231201	185600	85987716	1660	1660	1660	1660	0
106	20231201	185500	85987716	1660	1660	1660	1660	0
107	20231201	185400	85987716	1660	1660	1660	1660	0
108	20231201	185300	85987716	1660	1660	1660	1660	0
109	20231201	185200	85987716	1660	1660	1660	1660	0
110	20231201	185100	85987716	1660	1660	1660	1660	0
111	20231201	185000	85987716	1660	1660	1660	1660	0
112	20231201	184900	85987716	1660	1660	1660	1660	0
113	20231201	184800	85987716	1660	1660	1660	1660	0
114	20231201	184700	85987716	1660	1660	1660	1660	0
115	20231201	184600	85987716	1660	1660	1660	1660	0
116	20231201	184500	85987716	1660	1660	1660	1660	0
117	20231201	184400	85987716	1660	1660	1660	1660	0
118	20231201	184300	85987716	1660	1660	1660	1660	0
119	20231201	184200	85987716	1660	1660	1660	1660	0
120	20231201	184100	85987716	1660	1660	1660	1660	0
121	20231201	184000	85987716	1660	1660	1660	1660	0
122	20231201	183900	85987716	1660	1660	1660	1660	2288
123	20231201	183800	85987716	1660	1660	1660	1660	0
124	20231201	183700	85987716	1660	1660	1660	1660	0
125	20231201	183600	85987716	1660	1660	1660	1660	0
126	20231201	183500	85987716	1660	1660	1660	1660	0
127	20231201	183400	85987716	1660	1660	1660	1660	0
128	20231201	183300	85987716	1660	1660	1660	1660	0
129	20231201	183200	85987716	1660	1660	1660	1660	0
130	20231201	183100	85987716	1660	1660	1660	1660	0
131	20231201	183000	85987716	1660	1660	1660	1660	0
132	20231201	182900	85987716	1660	1660	1660	1660	0
133	20231201	182800	85987716	1660	1660	1660	1660	0
134	20231201	182700	85987716	1660	1660	1660	1660	0
135	20231201	182600	85987716	1660	1660	1660	1660	0
136	20231201	182500	85987716	1660	1660	1660	1660	0
137	20231201	182400	85987716	1660	1660	1660	1660	0
138	20231201	182300	85987716	1660	1660	1660	1660	0
139	20231201	182200	85987716	1660	1660	1660	1660	0
140	20231201	182100	85987716	1660	1660	1660	1660	0
141	20231201	182000	85987716	1660	1660	1660	1660	0
142	20231201	181900	85987716	1660	1660	1660	1660	0
143	20231201	181800	85987716	1660	1660	1660	1660	0
144	20231201	181700	85987716	1660	1660	1660	1660	0
145	20231201	181600	85987716	1660	1660	1660	1660	0
146	20231201	181500	85987716	1660	1660	1660	1660	0
147	20231201	181400	85987716	1660	1660	1660	1660	0
148	20231201	181300	85987716	1660	1660	1660	1660	0
149	20231201	181200	85987716	1660	1660	1660	1660	0
150	20231201	181100	85987716	1660	1660	1660	1660	0
151	20231201	181000	85987716	1660	1660	1660	1660	0
152	20231201	180900	85987716	1660	1660	1660	1660	2288
153	20231201	180800	85987716	1660	1660	1660	1660	0
154	20231201	180700	85987716	1660	1660	1660	1660	0
155	20231201	180600	85987716	1660	1660	1660	1660	0
156	20231201	180500	85987716	1660	1660	1660	1660	0
157	20231201	180400	85987716	1660	1660	1660	1660	0
158	20231201	180300	85987716	1660	1660	1660	1660	0
159	20231201	180200	85987716	1660	1660	1660	1660	0
160	20231201	180100	85987716	1660	1660	1660	1660	0
161	20231201	180000	85987716	1660	1660	1660	1660	0
162	20231201	175900	85987716	1660	1660	1660	1660	0
163	20231201	175800	85987716	1660	1660	1660	1660	0
164	20231201	175700	85987716	1660	1660	1660	1660	0
165	20231201	175600	85987716	1660	1660	1660	1660	0
166	20231201	175500	85987716	1660	1660	1660	1660	0
167	20231201	175400	85987716	1660	1660	1660	1660	0
168	20231201	175300	85987716	1660	1660	1660	1660	0
169	20231201	175200	85987716	1660	1660	1660	1660	0
170	20231201	175100	85987716	1660	1660	1660	1660	0
171	20231201	175000	85987716	1660	1660	1660	1660	0
172	20231201	174900	85987716	1660	1660	1660	1660	0
173	20231201	174800	85987716	1660	1660	1660	1660	0
174	20231201	174700	85987716	1660	1660	1660	1660	0
175	20231201	174600	85987716	1660	1660	1660	1660	0
176	20231201	174500	85987716	1660	1660	1660	1660	0
177	20231201	174400	85987716	1660	1660	1660	1660	0
178	20231201	174300	85987716	1660	1660	1660	1660	0
179	20231201	174200	85987716	1660	1660	1660	1660	0
180	20231201	174100	85987716	1660	1660	1660	1660	0
181	20231201	174000	85987716	1660	1660	1660	1660	0
182	20231201	173900	85987716	1660	1660	1660	1660	2288
183	20231201	173800	85987716	1660	1660	1660	1660	0
184	20231201	173700	85987716	1660	1660	1660	1660	0
185	20231201	173600	85987716	1660	1660	1660	1660	0
186	20231201	173500	85987716	1660	1660	1660	1660	0
187	20231201	173400	85987716	1660	1660	1660	1660	0
188	20231201	173300	85987716	1660	1660	1660	1660	0
189	20231201	173200	85987716	1660	1660	1660	1660	0
190	20231201	173100	85987716	1660	1660	1660	1660	0
191	20231201	173000	85987716	1660	1660	1660	1660	0
192	20231201	172900	85987716	1660	1660	1660	1660	0
193	20231201	172800	85987716	1660	1660	1660	1660	0
194	20231201	172700	85987716	1660	1660	1660	1660	0
195	20231201	172600	85987716	1660	1660	1660	1660	0
196	20231201	172500	85987716	1660	1660	1660	1660	0
197	20231201	172400	85987716	1660	1660	1660	1660	0
198	20231201	172300	85987716	1660	1660	1660	1660	0
199	20231201	172200	85987716	1660	1660	1660	1660	0
200	20231201	172100	85987716	1660	1660	1660	1660	0
201	20231201	172000	85987716	1660	1660	1660	1660	0
202	20231201	171900	85987716	1660	1660	1660	1660	0
203	20231201	171800	85987716	1660	1660	1660	1660	0
204	20231201	171700	85987716	1660	1660	1660	1660	0
205	20231201	171600	85987716	1660	1660	1660	1660	0
206	20231201	171500	85987716	1660	1660	1660	1660	0
207	20231201	171400	85987716	1660	1660	1660	1660	0
208	20231201	171300	85987716	1660	1660	1660	1660	0
209	20231201	171200	85987716	1660	1660	1660	1660	0
210	20231201	171100	85987716	1660	1660	1660	1660	0
211	20231201	171000	85987716	1660	1660	1660	1660	0
212	20231201	170900	85987716	1660	1660	1660	1660	2288
213	20231201	170800	85987716	1660	1660	1660	1660	0
214	20231201	170700	85987716	1660	1660	1660	1660	0
215	20231201	170600	85987716	1660	1660	1660	1660	0
216	20231201	170500	85987716	1660	1660	1660	1660	0
217	20231201	170400	85987716	1660	1660	1660	1660	0
218	20231201	170300	85987716	1660	1660	1660	1660	0
219	20231201	170200	85987716	1660	1660	1660	1660	0
220	20231201	170100	85987716	1660	1660	1660	1660	0
221	20231201	170000	85987716	1660	1660	1660	1660	0
222	20231201	165900	85987716	1660	1660	1660	1660	0
223	20231201	165800	85987716	1660	1660	1660	1660	0
224	20231201	165700	85987716	1660	1660	1660	1660	0
225	20231201	165600	85987716	1660	1660	1660	1660	0
226	20231201	165500	85987716	1660	1660	1660	1660	0
227	20231201	165400	85987716	1660	1660	1660	1660	0
228	20231201	165300	85987716	1660	1660	1660	1660	0
229	20231201	165200	85987716	1660	1660	1660	1660	0
230	20231201	165100	85987716	1660	1660	1660	1660	0
231	20231201	165000	85987716	1660	1660	1660	1660	0
232	20231201	164900	85987716	1660	1660	1660	1660	0
233	20231201	164800	85987716	1660	1660	1660	1660	0
234	20231201	164700	85987716	1660	1660	1660	1660	0
235	20231201	164600	85987716	1660	1660	1660	1660	0
236	20231201	164500	85987716	1660	1660	1660	1660	0
237	20231201	164400	85987716	1660	1660	1660	1660	0
238	20231201	164300	85987716	1660	1660	1660	1660	0
239	20231201	164200	85987716	1660	1660	1660	1660	0
240	20231201	164100	85987716	1660	1660	1660	1660	0
241	20231201	164000	85987716	1660	1660	1660	1660	0
242	20231201	163900	85987716	1660	1660	1660	1660	2288
243	20231201	163800	85987716	1660	1660	1660	1660	0
244	20231201	163700	85987716	1660	1660	1660	1660	0
245	20231201	163600	85987716	1660	1660	1660	1660	0
246	20231201	163500	85987716	1660	1660	1660	1660	0
247	20231201	163400	85987716	1660	1660	1660	1660	0
248	20231201	163300	85987716	1660	1660	1660	1660	0
249	20231201	163200	85987716	1660	1660	1660	1660	0
250	20231201	163100	85987716	1660	1660	1660	1660	0
251	20231201	163000	85987716	1660	1660	1660	1660	0
252	20231201	162900	85987716	1660	1660	1660	1660	0
253	20231201	162800	85987716	1660	1660	1660	1660	0
254	20231201	162700	85987716	1660	1660	1660	1660	0
255	20231201	162600	85987716	1660	1660	1660	1660	0
256	20231201	162500	85987716	1660	1660	1660	1660	0
257	20231201	162400	85987716	1660	1660	1660	1660	0
258	20231201	162300	85987716	1660	1660	1660	1660	0
259	20231201	162200	85987716	1660	1660	1660	1660	0
260	20231201	162100	85987716	1660	1660	1660	1660	0
261	20231201	162000	85987716	1660	1660	1660	1660	0
262	20231201	161900	85987716	1660	1660	1660	1660	0
263	20231201	161800	85987716	1660	1660	1660	1660	0
264	20231201	161700	85987716	1660	1660	1660	1660	0
265	20231201	161600	85987716	1660	1660	1660	1660	0
266	20231201	161500	85987716	1660	1660	1660	1660	0
267	20231201	161400	85987716	1660	1660	1660	1660	0
268	20231201	161300	85987716	1660	1660	1660	1660	0
269	20231201	161200	85987716	1660	1660	1660	1660	0
270	20231201	161100	85987716	1660	1660	1660	1660	0
271	20231201	161000	85987716	1660	1660	1660	1660	0
272	20231201	160900	85987716	1660	1660	1660	1660	2288
273	20231201	160800	85987716	1660	1660	1660	1660	0
274	20231201	160700	85987716	1660	1660	1660	1660	0
275	20231201	160600	85987716	1660	1660	1660	1660	0
276	20231201	160500	85987716	1660	1660	1660	1660	0
277	20231201	160400	85987716	1660	1660	1660	1660	0
278	20231201	160300	85987716	1660	1660	1660	1660	0
279	20231201	160200	85987716	1660	1660	1660	1660	0
280	20231201	160100	85987716	1660	1660	1660	1660	0
281	20231201	160000	85987716	1660	1660	1660	1660	0
282	20231201	155900	85987716	1660	1660	1660	1660	0
283	20231201	155800	85987716	1660	1660	1660	1660	0
284	20231201	155700	85987716	1660	1660	1660	1660	0
285	20231201	155600	85987716	1660	1660	1660	1660	0
286	20231201	155500	85987716	1660	1660	1660	1660	0
287	20231201	155400	85987716	1660	1660	1660	1660	0
288	20231201	155300	85987716	1660	1660	1660	1660	0
289	20231201	155200	85987716	1660	1660	1660	1660	0
290	20231201	155100	85987716	1660	1660	1660	1660	0
291	20231201	155000	85987716	1660	1660	1660	1660	0
292	20231201	154900	85987716	1660	1660	1660	1660	0
293	20231201	154800	85987716	1660	1660	1660	1660	0
294	20231201	154700	85987716	1660	1660	1660	1660	0
295	20231201	154600	85987716	1660	1660	1660	1660	0
296	20231201	154500	85987716	1660	1660	1660	1660	0
297	20231201	154400	85987716	1660	1660	1660	1660	0
298	20231201	154300	85987716	1660	1660	1660	1660	0
299	20231201	154200	85987716	1660	1660	1660	1660	0
300	20231201	154100	85987716	1660	1660	1660	1660	0
301	20231201	154000	85987716	1660	1660	1660	1660	0
302	20231201	153900	85987716	1660	1660	1660	1660	2288
303	20231201	153800	85987716	1660	1660	1660	1660	0
304	20231201	153700	85987716	1660	1660	1660	1660	0
305	20231201	153600	85987716	1660	1660	1660	1660	0
306	20231201	153500	85987716	1660	1660	1660	1660	0
307	20231201	153400	85987716	1660	1660	1660	1660	0
308	20231201	153300	85987716	1660	1660	1660	1660	0
309	20231201	153200	85987716	1660	1660	1660	1660	0
310	20231201	153100	85987716	1660	1660	1660	1660	0
311	20231201	153000	85987716	1660	1660	1660	1660	2288
312	20231201	152900	82189636	1661	1661	1661	1661	0
313	20231201	152800	82189636	1661	1661	1661	1661	0
314	20231201	152700	82189636	1661	1661	1661	1661	0
315	20231201	152600	82189636	1661	1661	1661	1661	0
316	20231201	152500	82189636	1661	1661	1661	1661	0
317	20231201	152400	82189636	1661	1661	1661	1661	0
318	20231201	152300	82189636	1661	1661	1661	1661	0
319	20231201	152200	82189636	1661	1661	1661	1661	0
320	20231201	152100	82189636	1661	1661	1661	1661	0
321	20231201	152000	82189636	1661	1661	1661	1661	0
322	20231201	151900	82189636	1661	1661	1661	1661	0
323	20231201	151800	82189636	1661	1661	1661	1661	0
324	20231201	151700	82189636	1661	1661	1661	1661	0
325	20231201	151600	82189636	1661	1661	1661	1661	0
326	20231201	151500	82189636	1661	1661	1661	1661	0
327	20231201	151400	82189636	1661	1661	1661	1661	0
328	20231201	151300	82189636	1661	1661	1661	1661	0
329	20231201	151200	82189636	1661	1661	1661	1661	0
330	20231201	151100	82189636	1661	1661	1661	1661	0
331	20231201	151000	82189636	1661	1661	1661	1661	0
332	20231201	150900	82189636	1661	1661	1661	1661	0
333	20231201	150800	82189636	1661	1661	1661	1661	0
334	20231201	150700	82189636	1661	1661	1661	1661	0
335	20231201	150600	82189636	1661	1661	1661	1661	0
336	20231201	150500	82189636	1661	1661	1661	1661	0
337	20231201	150400	82189636	1661	1661	1661	1661	0
338	20231201	150300	82189636	1661	1661	1661	1661	0
339	20231201	150200	82189636	1661	1661	1661	1661	0
340	20231201	150100	82189636	1661	1661	1661	1661	0
341	20231201	150000	82189636	1661	1661	1661	1661	2595
342	20231201	145900	77879341	1675	1675	1675	1675	0
343	20231201	145800	77879341	1675	1675	1675	1675	0
344	20231201	145700	77879341	1675	1675	1675	1675	0
345	20231201	145600	77879341	1675	1675	1675	1675	0
346	20231201	145500	77879341	1675	1675	1675	1675	0
347	20231201	145400	77879341	1675	1675	1675	1675	0
348	20231201	145300	77879341	1675	1675	1675	1675	0
349	20231201	145200	77879341	1675	1675	1675	1675	0
350	20231201	145100	77879341	1675	1675	1675	1675	0
351	20231201	145000	77879341	1675	1675	1675	1675	0
352	20231201	144900	77879341	1675	1675	1675	1675	0
353	20231201	144800	77879341	1675	1675	1675	1675	0
354	20231201	144700	77879341	1675	1675	1675	1675	0
355	20231201	144600	77879341	1675	1675	1675	1675	0
356	20231201	144500	77879341	1675	1675	1675	1675	0
357	20231201	144400	77879341	1675	1675	1675	1675	0
358	20231201	144300	77879341	1675	1675	1675	1675	0
359	20231201	144200	77879341	1675	1675	1675	1675	0
360	20231201	144100	77879341	1675	1675	1675	1675	0
361	20231201	144000	77879341	1675	1675	1675	1675	0
362	20231201	143900	77879341	1675	1675	1675	1675	0
363	20231201	143800	77879341	1675	1675	1675	1675	0
364	20231201	143700	77879341	1675	1675	1675	1675	0
365	20231201	143600	77879341	1675	1675	1675	1675	0
366	20231201	143500	77879341	1675	1675	1675	1675	0
367	20231201	143400	77879341	1675	1675	1675	1675	0
368	20231201	143300	77879341	1675	1675	1675	1675	0
369	20231201	143200	77879341	1675	1675	1675	1675	0
370	20231201	143100	77879341	1675	1675	1675	1675	0
371	20231201	143000	77879341	1675	1675	1675	1675	1810
372	20231201	142900	74847591	1683	1683	1683	1683	0
373	20231201	142800	74847591	1683	1683	1683	1683	0
374	20231201	142700	74847591	1683	1683	1683	1683	0
375	20231201	142600	74847591	1683	1683	1683	1683	0
376	20231201	142500	74847591	1683	1683	1683	1683	0
377	20231201	142400	74847591	1683	1683	1683	1683	0
378	20231201	142300	74847591	1683	1683	1683	1683	0
379	20231201	142200	74847591	1683	1683	1683	1683	0
380	20231201	142100	74847591	1683	1683	1683	1683	0
381	20231201	142000	74847591	1683	1683	1683	1683	0
382	20231201	141900	74847591	1683	1683	1683	1683	0
383	20231201	141800	74847591	1683	1683	1683	1683	0
384	20231201	141700	74847591	1683	1683	1683	1683	0
385	20231201	141600	74847591	1683	1683	1683	1683	0
386	20231201	141500	74847591	1683	1683	1683	1683	0
387	20231201	141400	74847591	1683	1683	1683	1683	0
388	20231201	141300	74847591	1683	1683	1683	1683	0
389	20231201	141200	74847591	1683	1683	1683	1683	0
390	20231201	141100	74847591	1683	1683	1683	1683	0
391	20231201	141000	74847591	1683	1683	1683	1683	0
392	20231201	140900	74847591	1683	1683	1683	1683	0
393	20231201	140800	74847591	1683	1683	1683	1683	0
394	20231201	140700	74847591	1683	1683	1683	1683	0
395	20231201	140600	74847591	1683	1683	1683	1683	0
396	20231201	140500	74847591	1683	1683	1683	1683	0
397	20231201	140400	74847591	1683	1683	1683	1683	0
398	20231201	140300	74847591	1683	1683	1683	1683	0
399	20231201	140200	74847591	1683	1683	1683	1683	0
400	20231201	140100	74847591	1683	1683	1683	1683	0
401	20231201	140000	74847591	1683	1683	1683	1683	2119
402	20231201	135900	71281314	1684	1684	1684	1684	0
403	20231201	135800	71281314	1684	1684	1684	1684	0
404	20231201	135700	71281314	1684	1684	1684	1684	0
405	20231201	135600	71281314	1684	1684	1684	1684	0
406	20231201	135500	71281314	1684	1684	1684	1684	0
407	20231201	135400	71281314	1684	1684	1684	1684	0
408	20231201	135300	71281314	1684	1684	1684	1684	0
409	20231201	135200	71281314	1684	1684	1684	1684	0
410	20231201	135100	71281314	1684	1684	1684	1684	0
411	20231201	135000	71281314	1684	1684	1684	1684	0
412	20231201	134900	71281314	1684	1684	1684	1684	0
413	20231201	134800	71281314	1684	1684	1684	1684	0
414	20231201	134700	71281314	1684	1684	1684	1684	0
415	20231201	134600	71281314	1684	1684	1684	1684	0
416	20231201	134500	71281314	1684	1684	1684	1684	0
417	20231201	134400	71281314	1684	1684	1684	1684	0
418	20231201	134300	71281314	1684	1684	1684	1684	0
419	20231201	134200	71281314	1684	1684	1684	1684	0
420	20231201	134100	71281314	1684	1684	1684	1684	0
421	20231201	134000	71281314	1684	1684	1684	1684	0
422	20231201	133900	71281314	1684	1684	1684	1684	0
423	20231201	133800	71281314	1684	1684	1684	1684	0
424	20231201	133700	71281314	1684	1684	1684	1684	0
425	20231201	133600	71281314	1684	1684	1684	1684	0
426	20231201	133500	71281314	1684	1684	1684	1684	0
427	20231201	133400	71281314	1684	1684	1684	1684	0
428	20231201	133300	71281314	1684	1684	1684	1684	0
429	20231201	133200	71281314	1684	1684	1684	1684	0
430	20231201	133100	71281314	1684	1684	1684	1684	0
431	20231201	133000	71281314	1684	1684	1684	1684	1848
432	20231201	132900	68169282	1675	1675	1675	1675	0
433	20231201	132800	68169282	1675	1675	1675	1675	0
434	20231201	132700	68169282	1675	1675	1675	1675	0
435	20231201	132600	68169282	1675	1675	1675	1675	0
436	20231201	132500	68169282	1675	1675	1675	1675	0
437	20231201	132400	68169282	1675	1675	1675	1675	0
438	20231201	132300	68169282	1675	1675	1675	1675	0
439	20231201	132200	68169282	1675	1675	1675	1675	0
440	20231201	132100	68169282	1675	1675	1675	1675	0
441	20231201	132000	68169282	1675	1675	1675	1675	0
442	20231201	131900	68169282	1675	1675	1675	1675	0
443	20231201	131800	68169282	1675	1675	1675	1675	0
444	20231201	131700	68169282	1675	1675	1675	1675	0
445	20231201	131600	68169282	1675	1675	1675	1675	0
446	20231201	131500	68169282	1675	1675	1675	1675	0
447	20231201	131400	68169282	1675	1675	1675	1675	0
448	20231201	131300	68169282	1675	1675	1675	1675	0
449	20231201	131200	68169282	1675	1675	1675	1675	0
450	20231201	131100	68169282	1675	1675	1675	1675	0
451	20231201	131000	68169282	1675	1675	1675	1675	0
452	20231201	130900	68169282	1675	1675	1675	1675	0
453	20231201	130800	68169282	1675	1675	1675	1675	0
454	20231201	130700	68169282	1675	1675	1675	1675	0
455	20231201	130600	68169282	1675	1675	1675	1675	0
456	20231201	130500	68169282	1675	1675	1675	1675	0
457	20231201	130400	68169282	1675	1675	1675	1675	0
458	20231201	130300	68169282	1675	1675	1675	1675	0
459	20231201	130200	68169282	1675	1675	1675	1675	0
460	20231201	130100	68169282	1675	1675	1675	1675	0
461	20231201	130000	68169282	1675	1675	1675	1675	3601
462	20231201	125900	62137607	1660	1660	1660	1660	0
463	20231201	125800	62137607	1660	1660	1660	1660	0
464	20231201	125700	62137607	1660	1660	1660	1660	0
465	20231201	125600	62137607	1660	1660	1660	1660	0
466	20231201	125500	62137607	1660	1660	1660	1660	0
467	20231201	125400	62137607	1660	1660	1660	1660	0
468	20231201	125300	62137607	1660	1660	1660	1660	0
469	20231201	125200	62137607	1660	1660	1660	1660	0
470	20231201	125100	62137607	1660	1660	1660	1660	0
471	20231201	125000	62137607	1660	1660	1660	1660	0
472	20231201	124900	62137607	1660	1660	1660	1660	0
473	20231201	124800	62137607	1660	1660	1660	1660	0
474	20231201	124700	62137607	1660	1660	1660	1660	0
475	20231201	124600	62137607	1660	1660	1660	1660	0
476	20231201	124500	62137607	1660	1660	1660	1660	0
477	20231201	124400	62137607	1660	1660	1660	1660	0
478	20231201	124300	62137607	1660	1660	1660	1660	0
479	20231201	124200	62137607	1660	1660	1660	1660	0
480	20231201	124100	62137607	1660	1660	1660	1660	0
481	20231201	124000	62137607	1660	1660	1660	1660	0
482	20231201	123900	62137607	1660	1660	1660	1660	0
483	20231201	123800	62137607	1660	1660	1660	1660	0
484	20231201	123700	62137607	1660	1660	1660	1660	0
485	20231201	123600	62137607	1660	1660	1660	1660	0
486	20231201	123500	62137607	1660	1660	1660	1660	0
487	20231201	123400	62137607	1660	1660	1660	1660	0
488	20231201	123300	62137607	1660	1660	1660	1660	0
489	20231201	123200	62137607	1660	1660	1660	1660	0
490	20231201	123100	62137607	1660	1660	1660	1660	0
491	20231201	123000	62137607	1660	1660	1660	1660	7239
492	20231201	122900	50120867	1659	1659	1659	1659	0
493	20231201	122800	50120867	1659	1659	1659	1659	0
494	20231201	122700	50120867	1659	1659	1659	1659	0
495	20231201	122600	50120867	1659	1659	1659	1659	0
496	20231201	122500	50120867	1659	1659	1659	1659	0
497	20231201	122400	50120867	1659	1659	1659	1659	0
498	20231201	122300	50120867	1659	1659	1659	1659	0
499	20231201	122200	50120867	1659	1659	1659	1659	0
500	20231201	122100	50120867	1659	1659	1659	1659	0
501	20231201	122000	50120867	1659	1659	1659	1659	0
502	20231201	121900	50120867	1659	1659	1659	1659	0
503	20231201	121800	50120867	1659	1659	1659	1659	0
504	20231201	121700	50120867	1659	1659	1659	1659	0
505	20231201	121600	50120867	1659	1659	1659	1659	0
506	20231201	121500	50120867	1659	1659	1659	1659	0
507	20231201	121400	50120867	1659	1659	1659	1659	0
508	20231201	121300	50120867	1659	1659	1659	1659	0
509	20231201	121200	50120867	1659	1659	1659	1659	0
510	20231201	121100	50120867	1659	1659	1659	1659	0
511	20231201	121000	50120867	1659	1659	1659	1659	0
512	20231201	120900	50120867	1659	1659	1659	1659	0
513	20231201	120800	50120867	1659	1659	1659	1659	0
514	20231201	120700	50120867	1659	1659	1659	1659	0
515	20231201	120600	50120867	1659	1659	1659	1659	0
516	20231201	120500	50120867	1659	1659	1659	1659	0
517	20231201	120400	50120867	1659	1659	1659	1659	0
518	20231201	120300	50120867	1659	1659	1659	1659	0
519	20231201	120200	50120867	1659	1659	1659	1659	0
520	20231201	120100	50120867	1659	1659	1659	1659	0
521	20231201	120000	50120867	1659	1659	1659	1659	11741
522	20231201	115900	30642548	1654	1654	1654	1654	0
523	20231201	115800	30642548	1654	1654	1654	1654	0
524	20231201	115700	30642548	1654	1654	1654	1654	0
525	20231201	115600	30642548	1654	1654	1654	1654	0
526	20231201	115500	30642548	1654	1654	1654	1654	0
527	20231201	115400	30642548	1654	1654	1654	1654	0
528	20231201	115300	30642548	1654	1654	1654	1654	0
529	20231201	115200	30642548	1654	1654	1654	1654	0
530	20231201	115100	30642548	1654	1654	1654	1654	0
531	20231201	115000	30642548	1654	1654	1654	1654	0
532	20231201	114900	30642548	1654	1654	1654	1654	0
533	20231201	114800	30642548	1654	1654	1654	1654	0
534	20231201	114700	30642548	1654	1654	1654	1654	0
535	20231201	114600	30642548	1654	1654	1654	1654	0
536	20231201	114500	30642548	1654	1654	1654	1654	0
537	20231201	114400	30642548	1654	1654	1654	1654	0
538	20231201	114300	30642548	1654	1654	1654	1654	0
539	20231201	114200	30642548	1654	1654	1654	1654	0
540	20231201	114100	30642548	1654	1654	1654	1654	0
541	20231201	114000	30642548	1654	1654	1654	1654	0
542	20231201	113900	30642548	1654	1654	1654	1654	0
543	20231201	113800	30642548	1654	1654	1654	1654	0
544	20231201	113700	30642548	1654	1654	1654	1654	0
545	20231201	113600	30642548	1654	1654	1654	1654	0
546	20231201	113500	30642548	1654	1654	1654	1654	0
547	20231201	113400	30642548	1654	1654	1654	1654	0
548	20231201	113300	30642548	1654	1654	1654	1654	0
549	20231201	113200	30642548	1654	1654	1654	1654	0
550	20231201	113100	30642548	1654	1654	1654	1654	0
551	20231201	113000	30642548	1654	1654	1654	1654	1132
552	20231201	112900	28770220	1653	1653	1653	1653	0
553	20231201	112800	28770220	1653	1653	1653	1653	0
554	20231201	112700	28770220	1653	1653	1653	1653	0
555	20231201	112600	28770220	1653	1653	1653	1653	0
556	20231201	112500	28770220	1653	1653	1653	1653	0
557	20231201	112400	28770220	1653	1653	1653	1653	0
558	20231201	112300	28770220	1653	1653	1653	1653	0
559	20231201	112200	28770220	1653	1653	1653	1653	0
560	20231201	112100	28770220	1653	1653	1653	1653	0
561	20231201	112000	28770220	1653	1653	1653	1653	0
562	20231201	111900	28770220	1653	1653	1653	1653	0
563	20231201	111800	28770220	1653	1653	1653	1653	0
564	20231201	111700	28770220	1653	1653	1653	1653	0
565	20231201	111600	28770220	1653	1653	1653	1653	0
566	20231201	111500	28770220	1653	1653	1653	1653	0
567	20231201	111400	28770220	1653	1653	1653	1653	0
568	20231201	111300	28770220	1653	1653	1653	1653	0
569	20231201	111200	28770220	1653	1653	1653	1653	0
570	20231201	111100	28770220	1653	1653	1653	1653	0
571	20231201	111000	28770220	1653	1653	1653	1653	0
572	20231201	110900	28770220	1653	1653	1653	1653	0
573	20231201	110800	28770220	1653	1653	1653	1653	0
574	20231201	110700	28770220	1653	1653	1653	1653	0
575	20231201	110600	28770220	1653	1653	1653	1653	0
576	20231201	110500	28770220	1653	1653	1653	1653	0
577	20231201	110400	28770220	1653	1653	1653	1653	0
578	20231201	110300	28770220	1653	1653	1653	1653	0
579	20231201	110200	28770220	1653	1653	1653	1653	0
580	20231201	110100	28770220	1653	1653	1653	1653	0
581	20231201	110000	28770220	1653	1653	1653	1653	4134
582	20231201	105900	21936718	1660	1660	1660	1660	0
583	20231201	105800	21936718	1660	1660	1660	1660	0
584	20231201	105700	21936718	1660	1660	1660	1660	0
585	20231201	105600	21936718	1660	1660	1660	1660	0
586	20231201	105500	21936718	1660	1660	1660	1660	0
587	20231201	105400	21936718	1660	1660	1660	1660	0
588	20231201	105300	21936718	1660	1660	1660	1660	0
589	20231201	105200	21936718	1660	1660	1660	1660	0
590	20231201	105100	21936718	1660	1660	1660	1660	0
591	20231201	105000	21936718	1660	1660	1660	1660	0
592	20231201	104900	21936718	1660	1660	1660	1660	0
593	20231201	104800	21936718	1660	1660	1660	1660	0
594	20231201	104700	21936718	1660	1660	1660	1660	0
595	20231201	104600	21936718	1660	1660	1660	1660	0
596	20231201	104500	21936718	1660	1660	1660	1660	0
597	20231201	104400	21936718	1660	1660	1660	1660	0
598	20231201	104300	21936718	1660	1660	1660	1660	0
599	20231201	104200	21936718	1660	1660	1660	1660	0
600	20231201	104100	21936718	1660	1660	1660	1660	0
601	20231201	104000	21936718	1660	1660	1660	1660	0
602	20231201	103900	21936718	1660	1660	1660	1660	0
603	20231201	103800	21936718	1660	1660	1660	1660	0
604	20231201	103700	21936718	1660	1660	1660	1660	0
605	20231201	103600	21936718	1660	1660	1660	1660	0
606	20231201	103500	21936718	1660	1660	1660	1660	0
607	20231201	103400	21936718	1660	1660	1660	1660	0
608	20231201	103300	21936718	1660	1660	1660	1660	0
609	20231201	103200	21936718	1660	1660	1660	1660	0
610	20231201	103100	21936718	1660	1660	1660	1660	0
611	20231201	103000	21936718	1660	1660	1660	1660	6166
612	20231201	102900	11701158	1620	1620	1620	1620	0
613	20231201	102800	11701158	1620	1620	1620	1620	0
614	20231201	102700	11701158	1620	1620	1620	1620	0
615	20231201	102600	11701158	1620	1620	1620	1620	0
616	20231201	102500	11701158	1620	1620	1620	1620	0
617	20231201	102400	11701158	1620	1620	1620	1620	0
618	20231201	102300	11701158	1620	1620	1620	1620	0
619	20231201	102200	11701158	1620	1620	1620	1620	0
620	20231201	102100	11701158	1620	1620	1620	1620	0
621	20231201	102000	11701158	1620	1620	1620	1620	0
622	20231201	101900	11701158	1620	1620	1620	1620	0
623	20231201	101800	11701158	1620	1620	1620	1620	0
624	20231201	101700	11701158	1620	1620	1620	1620	0
625	20231201	101600	11701158	1620	1620	1620	1620	0
626	20231201	101500	11701158	1620	1620	1620	1620	0
627	20231201	101400	11701158	1620	1620	1620	1620	0
628	20231201	101300	11701158	1620	1620	1620	1620	0
629	20231201	101200	11701158	1620	1620	1620	1620	0
630	20231201	101100	11701158	1620	1620	1620	1620	0
631	20231201	101000	11701158	1620	1620	1620	1620	0
632	20231201	100900	11701158	1620	1620	1620	1620	0
633	20231201	100800	11701158	1620	1620	1620	1620	0
634	20231201	100700	11701158	1620	1620	1620	1620	0
635	20231201	100600	11701158	1620	1620	1620	1620	0
636	20231201	100500	11701158	1620	1620	1620	1620	0
637	20231201	100400	11701158	1620	1620	1620	1620	0
638	20231201	100300	11701158	1620	1620	1620	1620	0
639	20231201	100200	11701158	1620	1620	1620	1620	0
640	20231201	100100	11701158	1620	1620	1620	1620	0
641	20231201	100000	11701158	1620	1620	1620	1620	2129
642	20231201	095900	8252178	1601	1601	1601	1601	0
643	20231201	095800	8252178	1601	1601	1601	1601	0
644	20231201	095700	8252178	1601	1601	1601	1601	0
645	20231201	095600	8252178	1601	1601	1601	1601	0
646	20231201	095500	8252178	1601	1601	1601	1601	0
647	20231201	095400	8252178	1601	1601	1601	1601	0
648	20231201	095300	8252178	1601	1601	1601	1601	0
649	20231201	095200	8252178	1601	1601	1601	1601	0
650	20231201	095100	8252178	1601	1601	1601	1601	0
651	20231201	095000	8252178	1601	1601	1601	1601	0
652	20231201	094900	8252178	1601	1601	1601	1601	0
653	20231201	094800	8252178	1601	1601	1601	1601	0
654	20231201	094700	8252178	1601	1601	1601	1601	0
655	20231201	094600	8252178	1601	1601	1601	1601	0
656	20231201	094500	8252178	1601	1601	1601	1601	0
657	20231201	094400	8252178	1601	1601	1601	1601	0
658	20231201	094300	8252178	1601	1601	1601	1601	0
659	20231201	094200	8252178	1601	1601	1601	1601	0
660	20231201	094100	8252178	1601	1601	1601	1601	0
661	20231201	094000	8252178	1601	1601	1601	1601	0
662	20231201	093900	8252178	1601	1601	1601	1601	0
663	20231201	093800	8252178	1601	1601	1601	1601	0
664	20231201	093700	8252178	1601	1601	1601	1601	0
665	20231201	093600	8252178	1601	1601	1601	1601	0
666	20231201	093500	8252178	1601	1601	1601	1601	0
667	20231201	093400	8252178	1601	1601	1601	1601	0
668	20231201	093300	8252178	1601	1601	1601	1601	0
669	20231201	093200	8252178	1601	1601	1601	1601	0
670	20231201	093100	8252178	1601	1601	1601	1601	0
671	20231201	093000	8252178	1601	1601	1601	1601	2924
672	20231201	092900	3570854	1592	1592	1592	1592	0
673	20231201	092800	3570854	1592	1592	1592	1592	0
674	20231201	092700	3570854	1592	1592	1592	1592	0
675	20231201	092600	3570854	1592	1592	1592	1592	0
676	20231201	092500	3570854	1592	1592	1592	1592	0
677	20231201	092400	3570854	1592	1592	1592	1592	0
678	20231201	092300	3570854	1592	1592	1592	1592	0
679	20231201	092200	3570854	1592	1592	1592	1592	0
680	20231201	092100	3570854	1592	1592	1592	1592	0
681	20231201	092000	3570854	1592	1592	1592	1592	0
682	20231201	091900	3570854	1592	1592	1592	1592	0
683	20231201	091800	3570854	1592	1592	1592	1592	0
684	20231201	091700	3570854	1592	1592	1592	1592	0
685	20231201	091600	3570854	1592	1592	1592	1592	0
686	20231201	091500	3570854	1592	1592	1592	1592	0
687	20231201	091400	3570854	1592	1592	1592	1592	0
688	20231201	091300	3570854	1592	1592	1592	1592	0
689	20231201	091200	3570854	1592	1592	1592	1592	0
690	20231201	091100	3570854	1592	1592	1592	1592	0
691	20231201	091000	3570854	1592	1592	1592	1592	0
692	20231201	090900	3570854	1592	1592	1592	1592	0
693	20231201	090800	3570854	1592	1592	1592	1592	0
694	20231201	090700	3570854	1592	1592	1592	1592	0
695	20231201	090600	3570854	1592	1592	1592	1592	0
696	20231201	090500	3570854	1592	1592	1592	1592	0
697	20231201	090400	3570854	1592	1592	1592	1592	0
698	20231201	090300	3570854	1592	1592	1592	1592	0
699	20231201	090200	3570854	1592	1592	1592	1592	0
700	20231201	090100	3570854	1592	1592	1592	1592	0
701	20231201	090000	3570854	1592	1592	1592	1592	2242