KissMeData/343090/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210900	1826480	1650	1650	1650	1650	1
3	20231201	210800	1826480	1650	1650	1650	1650	0
4	20231201	210700	1826480	1650	1650	1650	1650	0
5	20231201	210600	1826480	1650	1650	1650	1650	0
6	20231201	210500	1826480	1650	1650	1650	1650	0
7	20231201	210400	1826480	1650	1650	1650	1650	0
8	20231201	210300	1826480	1650	1650	1650	1650	0
9	20231201	210200	1826480	1650	1650	1650	1650	0
10	20231201	210100	1826480	1650	1650	1650	1650	0
11	20231201	210000	1826480	1650	1650	1650	1650	0
12	20231201	205900	1826480	1650	1650	1650	1650	0
13	20231201	205800	1826480	1650	1650	1650	1650	0
14	20231201	205700	1826480	1650	1650	1650	1650	0
15	20231201	205600	1826480	1650	1650	1650	1650	0
16	20231201	205500	1826480	1650	1650	1650	1650	0
17	20231201	205400	1826480	1650	1650	1650	1650	0
18	20231201	205300	1826480	1650	1650	1650	1650	0
19	20231201	205200	1826480	1650	1650	1650	1650	0
20	20231201	205100	1826480	1650	1650	1650	1650	0
21	20231201	205000	1826480	1650	1650	1650	1650	0
22	20231201	204900	1826480	1650	1650	1650	1650	0
23	20231201	204800	1826480	1650	1650	1650	1650	0
24	20231201	204700	1826480	1650	1650	1650	1650	0
25	20231201	204600	1826480	1650	1650	1650	1650	0
26	20231201	204500	1826480	1650	1650	1650	1650	0
27	20231201	204400	1826480	1650	1650	1650	1650	0
28	20231201	204300	1826480	1650	1650	1650	1650	0
29	20231201	204200	1826480	1650	1650	1650	1650	0
30	20231201	204100	1826480	1650	1650	1650	1650	0
31	20231201	204000	1826480	1650	1650	1650	1650	0
32	20231201	203900	1826480	1650	1650	1650	1650	1
33	20231201	203800	1826480	1650	1650	1650	1650	0
34	20231201	203700	1826480	1650	1650	1650	1650	0
35	20231201	203600	1826480	1650	1650	1650	1650	0
36	20231201	203500	1826480	1650	1650	1650	1650	0
37	20231201	203400	1826480	1650	1650	1650	1650	0
38	20231201	203300	1826480	1650	1650	1650	1650	0
39	20231201	203200	1826480	1650	1650	1650	1650	0
40	20231201	203100	1826480	1650	1650	1650	1650	0
41	20231201	203000	1826480	1650	1650	1650	1650	0
42	20231201	202900	1826480	1650	1650	1650	1650	0
43	20231201	202800	1826480	1650	1650	1650	1650	0
44	20231201	202700	1826480	1650	1650	1650	1650	0
45	20231201	202600	1826480	1650	1650	1650	1650	0
46	20231201	202500	1826480	1650	1650	1650	1650	0
47	20231201	202400	1826480	1650	1650	1650	1650	0
48	20231201	202300	1826480	1650	1650	1650	1650	0
49	20231201	202200	1826480	1650	1650	1650	1650	0
50	20231201	202100	1826480	1650	1650	1650	1650	0
51	20231201	202000	1826480	1650	1650	1650	1650	0
52	20231201	201900	1826480	1650	1650	1650	1650	0
53	20231201	201800	1826480	1650	1650	1650	1650	0
54	20231201	201700	1826480	1650	1650	1650	1650	0
55	20231201	201600	1826480	1650	1650	1650	1650	0
56	20231201	201500	1826480	1650	1650	1650	1650	0
57	20231201	201400	1826480	1650	1650	1650	1650	0
58	20231201	201300	1826480	1650	1650	1650	1650	0
59	20231201	201200	1826480	1650	1650	1650	1650	0
60	20231201	201100	1826480	1650	1650	1650	1650	0
61	20231201	201000	1826480	1650	1650	1650	1650	0
62	20231201	200900	1826480	1650	1650	1650	1650	1
63	20231201	200800	1826480	1650	1650	1650	1650	0
64	20231201	200700	1826480	1650	1650	1650	1650	0
65	20231201	200600	1826480	1650	1650	1650	1650	0
66	20231201	200500	1826480	1650	1650	1650	1650	0
67	20231201	200400	1826480	1650	1650	1650	1650	0
68	20231201	200300	1826480	1650	1650	1650	1650	0
69	20231201	200200	1826480	1650	1650	1650	1650	0
70	20231201	200100	1826480	1650	1650	1650	1650	0
71	20231201	200000	1826480	1650	1650	1650	1650	0
72	20231201	195900	1826480	1650	1650	1650	1650	0
73	20231201	195800	1826480	1650	1650	1650	1650	0
74	20231201	195700	1826480	1650	1650	1650	1650	0
75	20231201	195600	1826480	1650	1650	1650	1650	0
76	20231201	195500	1826480	1650	1650	1650	1650	0
77	20231201	195400	1826480	1650	1650	1650	1650	0
78	20231201	195300	1826480	1650	1650	1650	1650	0
79	20231201	195200	1826480	1650	1650	1650	1650	0
80	20231201	195100	1826480	1650	1650	1650	1650	0
81	20231201	195000	1826480	1650	1650	1650	1650	0
82	20231201	194900	1826480	1650	1650	1650	1650	0
83	20231201	194800	1826480	1650	1650	1650	1650	0
84	20231201	194700	1826480	1650	1650	1650	1650	0
85	20231201	194600	1826480	1650	1650	1650	1650	0
86	20231201	194500	1826480	1650	1650	1650	1650	0
87	20231201	194400	1826480	1650	1650	1650	1650	0
88	20231201	194300	1826480	1650	1650	1650	1650	0
89	20231201	194200	1826480	1650	1650	1650	1650	0
90	20231201	194100	1826480	1650	1650	1650	1650	0
91	20231201	194000	1826480	1650	1650	1650	1650	0
92	20231201	193900	1826480	1650	1650	1650	1650	1
93	20231201	193800	1826480	1650	1650	1650	1650	0
94	20231201	193700	1826480	1650	1650	1650	1650	0
95	20231201	193600	1826480	1650	1650	1650	1650	0
96	20231201	193500	1826480	1650	1650	1650	1650	0
97	20231201	193400	1826480	1650	1650	1650	1650	0
98	20231201	193300	1826480	1650	1650	1650	1650	0
99	20231201	193200	1826480	1650	1650	1650	1650	0
100	20231201	193100	1826480	1650	1650	1650	1650	0
101	20231201	193000	1826480	1650	1650	1650	1650	0
102	20231201	192900	1826480	1650	1650	1650	1650	0
103	20231201	192800	1826480	1650	1650	1650	1650	0
104	20231201	192700	1826480	1650	1650	1650	1650	0
105	20231201	192600	1826480	1650	1650	1650	1650	0
106	20231201	192500	1826480	1650	1650	1650	1650	0
107	20231201	192400	1826480	1650	1650	1650	1650	0
108	20231201	192300	1826480	1650	1650	1650	1650	0
109	20231201	192200	1826480	1650	1650	1650	1650	0
110	20231201	192100	1826480	1650	1650	1650	1650	0
111	20231201	192000	1826480	1650	1650	1650	1650	0
112	20231201	191900	1826480	1650	1650	1650	1650	0
113	20231201	191800	1826480	1650	1650	1650	1650	0
114	20231201	191700	1826480	1650	1650	1650	1650	0
115	20231201	191600	1826480	1650	1650	1650	1650	0
116	20231201	191500	1826480	1650	1650	1650	1650	0
117	20231201	191400	1826480	1650	1650	1650	1650	0
118	20231201	191300	1826480	1650	1650	1650	1650	0
119	20231201	191200	1826480	1650	1650	1650	1650	0
120	20231201	191100	1826480	1650	1650	1650	1650	0
121	20231201	191000	1826480	1650	1650	1650	1650	0
122	20231201	190900	1826480	1650	1650	1650	1650	1
123	20231201	190800	1826480	1650	1650	1650	1650	0
124	20231201	190700	1826480	1650	1650	1650	1650	0
125	20231201	190600	1826480	1650	1650	1650	1650	0
126	20231201	190500	1826480	1650	1650	1650	1650	0
127	20231201	190400	1826480	1650	1650	1650	1650	0
128	20231201	190300	1826480	1650	1650	1650	1650	0
129	20231201	190200	1826480	1650	1650	1650	1650	0
130	20231201	190100	1826480	1650	1650	1650	1650	0
131	20231201	190000	1826480	1650	1650	1650	1650	0
132	20231201	185900	1826480	1650	1650	1650	1650	0
133	20231201	185800	1826480	1650	1650	1650	1650	0
134	20231201	185700	1826480	1650	1650	1650	1650	0
135	20231201	185600	1826480	1650	1650	1650	1650	0
136	20231201	185500	1826480	1650	1650	1650	1650	0
137	20231201	185400	1826480	1650	1650	1650	1650	0
138	20231201	185300	1826480	1650	1650	1650	1650	0
139	20231201	185200	1826480	1650	1650	1650	1650	0
140	20231201	185100	1826480	1650	1650	1650	1650	0
141	20231201	185000	1826480	1650	1650	1650	1650	0
142	20231201	184900	1826480	1650	1650	1650	1650	0
143	20231201	184800	1826480	1650	1650	1650	1650	0
144	20231201	184700	1826480	1650	1650	1650	1650	0
145	20231201	184600	1826480	1650	1650	1650	1650	0
146	20231201	184500	1826480	1650	1650	1650	1650	0
147	20231201	184400	1826480	1650	1650	1650	1650	0
148	20231201	184300	1826480	1650	1650	1650	1650	0
149	20231201	184200	1826480	1650	1650	1650	1650	0
150	20231201	184100	1826480	1650	1650	1650	1650	0
151	20231201	184000	1826480	1650	1650	1650	1650	0
152	20231201	183900	1826480	1650	1650	1650	1650	1
153	20231201	183800	1826480	1650	1650	1650	1650	0
154	20231201	183700	1826480	1650	1650	1650	1650	0
155	20231201	183600	1826480	1650	1650	1650	1650	0
156	20231201	183500	1826480	1650	1650	1650	1650	0
157	20231201	183400	1826480	1650	1650	1650	1650	0
158	20231201	183300	1826480	1650	1650	1650	1650	0
159	20231201	183200	1826480	1650	1650	1650	1650	0
160	20231201	183100	1826480	1650	1650	1650	1650	0
161	20231201	183000	1826480	1650	1650	1650	1650	0
162	20231201	182900	1826480	1650	1650	1650	1650	0
163	20231201	182800	1826480	1650	1650	1650	1650	0
164	20231201	182700	1826480	1650	1650	1650	1650	0
165	20231201	182600	1826480	1650	1650	1650	1650	0
166	20231201	182500	1826480	1650	1650	1650	1650	0
167	20231201	182400	1826480	1650	1650	1650	1650	0
168	20231201	182300	1826480	1650	1650	1650	1650	0
169	20231201	182200	1826480	1650	1650	1650	1650	0
170	20231201	182100	1826480	1650	1650	1650	1650	0
171	20231201	182000	1826480	1650	1650	1650	1650	0
172	20231201	181900	1826480	1650	1650	1650	1650	0
173	20231201	181800	1826480	1650	1650	1650	1650	0
174	20231201	181700	1826480	1650	1650	1650	1650	0
175	20231201	181600	1826480	1650	1650	1650	1650	0
176	20231201	181500	1826480	1650	1650	1650	1650	0
177	20231201	181400	1826480	1650	1650	1650	1650	0
178	20231201	181300	1826480	1650	1650	1650	1650	0
179	20231201	181200	1826480	1650	1650	1650	1650	0
180	20231201	181100	1826480	1650	1650	1650	1650	0
181	20231201	181000	1826480	1650	1650	1650	1650	0
182	20231201	180900	1826480	1650	1650	1650	1650	1
183	20231201	180800	1826480	1650	1650	1650	1650	0
184	20231201	180700	1826480	1650	1650	1650	1650	0
185	20231201	180600	1826480	1650	1650	1650	1650	0
186	20231201	180500	1826480	1650	1650	1650	1650	0
187	20231201	180400	1826480	1650	1650	1650	1650	0
188	20231201	180300	1826480	1650	1650	1650	1650	0
189	20231201	180200	1826480	1650	1650	1650	1650	0
190	20231201	180100	1826480	1650	1650	1650	1650	0
191	20231201	180000	1826480	1650	1650	1650	1650	0
192	20231201	175900	1826480	1650	1650	1650	1650	0
193	20231201	175800	1826480	1650	1650	1650	1650	0
194	20231201	175700	1826480	1650	1650	1650	1650	0
195	20231201	175600	1826480	1650	1650	1650	1650	0
196	20231201	175500	1826480	1650	1650	1650	1650	0
197	20231201	175400	1826480	1650	1650	1650	1650	0
198	20231201	175300	1826480	1650	1650	1650	1650	0
199	20231201	175200	1826480	1650	1650	1650	1650	0
200	20231201	175100	1826480	1650	1650	1650	1650	0
201	20231201	175000	1826480	1650	1650	1650	1650	0
202	20231201	174900	1826480	1650	1650	1650	1650	0
203	20231201	174800	1826480	1650	1650	1650	1650	0
204	20231201	174700	1826480	1650	1650	1650	1650	0
205	20231201	174600	1826480	1650	1650	1650	1650	0
206	20231201	174500	1826480	1650	1650	1650	1650	0
207	20231201	174400	1826480	1650	1650	1650	1650	0
208	20231201	174300	1826480	1650	1650	1650	1650	0
209	20231201	174200	1826480	1650	1650	1650	1650	0
210	20231201	174100	1826480	1650	1650	1650	1650	0
211	20231201	174000	1826480	1650	1650	1650	1650	0
212	20231201	173900	1826480	1650	1650	1650	1650	1
213	20231201	173800	1826480	1650	1650	1650	1650	0
214	20231201	173700	1826480	1650	1650	1650	1650	0
215	20231201	173600	1826480	1650	1650	1650	1650	0
216	20231201	173500	1826480	1650	1650	1650	1650	0
217	20231201	173400	1826480	1650	1650	1650	1650	0
218	20231201	173300	1826480	1650	1650	1650	1650	0
219	20231201	173200	1826480	1650	1650	1650	1650	0
220	20231201	173100	1826480	1650	1650	1650	1650	0
221	20231201	173000	1826480	1650	1650	1650	1650	0
222	20231201	172900	1826480	1650	1650	1650	1650	0
223	20231201	172800	1826480	1650	1650	1650	1650	0
224	20231201	172700	1826480	1650	1650	1650	1650	0
225	20231201	172600	1826480	1650	1650	1650	1650	0
226	20231201	172500	1826480	1650	1650	1650	1650	0
227	20231201	172400	1826480	1650	1650	1650	1650	0
228	20231201	172300	1826480	1650	1650	1650	1650	0
229	20231201	172200	1826480	1650	1650	1650	1650	0
230	20231201	172100	1826480	1650	1650	1650	1650	0
231	20231201	172000	1826480	1650	1650	1650	1650	0
232	20231201	171900	1826480	1650	1650	1650	1650	0
233	20231201	171800	1826480	1650	1650	1650	1650	0
234	20231201	171700	1826480	1650	1650	1650	1650	0
235	20231201	171600	1826480	1650	1650	1650	1650	0
236	20231201	171500	1826480	1650	1650	1650	1650	0
237	20231201	171400	1826480	1650	1650	1650	1650	0
238	20231201	171300	1826480	1650	1650	1650	1650	0
239	20231201	171200	1826480	1650	1650	1650	1650	0
240	20231201	171100	1826480	1650	1650	1650	1650	0
241	20231201	171000	1826480	1650	1650	1650	1650	0
242	20231201	170900	1826480	1650	1650	1650	1650	1
243	20231201	170800	1826480	1650	1650	1650	1650	0
244	20231201	170700	1826480	1650	1650	1650	1650	0
245	20231201	170600	1826480	1650	1650	1650	1650	0
246	20231201	170500	1826480	1650	1650	1650	1650	0
247	20231201	170400	1826480	1650	1650	1650	1650	0
248	20231201	170300	1826480	1650	1650	1650	1650	0
249	20231201	170200	1826480	1650	1650	1650	1650	0
250	20231201	170100	1826480	1650	1650	1650	1650	0
251	20231201	170000	1826480	1650	1650	1650	1650	0
252	20231201	165900	1826480	1650	1650	1650	1650	0
253	20231201	165800	1826480	1650	1650	1650	1650	0
254	20231201	165700	1826480	1650	1650	1650	1650	0
255	20231201	165600	1826480	1650	1650	1650	1650	0
256	20231201	165500	1826480	1650	1650	1650	1650	0
257	20231201	165400	1826480	1650	1650	1650	1650	0
258	20231201	165300	1826480	1650	1650	1650	1650	0
259	20231201	165200	1826480	1650	1650	1650	1650	0
260	20231201	165100	1826480	1650	1650	1650	1650	0
261	20231201	165000	1826480	1650	1650	1650	1650	0
262	20231201	164900	1826480	1650	1650	1650	1650	0
263	20231201	164800	1826480	1650	1650	1650	1650	0
264	20231201	164700	1826480	1650	1650	1650	1650	0
265	20231201	164600	1826480	1650	1650	1650	1650	0
266	20231201	164500	1826480	1650	1650	1650	1650	0
267	20231201	164400	1826480	1650	1650	1650	1650	0
268	20231201	164300	1826480	1650	1650	1650	1650	0
269	20231201	164200	1826480	1650	1650	1650	1650	0
270	20231201	164100	1826480	1650	1650	1650	1650	0
271	20231201	164000	1826480	1650	1650	1650	1650	0
272	20231201	163900	1826480	1650	1650	1650	1650	1
273	20231201	163800	1826480	1650	1650	1650	1650	0
274	20231201	163700	1826480	1650	1650	1650	1650	0
275	20231201	163600	1826480	1650	1650	1650	1650	0
276	20231201	163500	1826480	1650	1650	1650	1650	0
277	20231201	163400	1826480	1650	1650	1650	1650	0
278	20231201	163300	1826480	1650	1650	1650	1650	0
279	20231201	163200	1826480	1650	1650	1650	1650	0
280	20231201	163100	1826480	1650	1650	1650	1650	0
281	20231201	163000	1826480	1650	1650	1650	1650	0
282	20231201	162900	1826480	1650	1650	1650	1650	0
283	20231201	162800	1826480	1650	1650	1650	1650	0
284	20231201	162700	1826480	1650	1650	1650	1650	0
285	20231201	162600	1826480	1650	1650	1650	1650	0
286	20231201	162500	1826480	1650	1650	1650	1650	0
287	20231201	162400	1826480	1650	1650	1650	1650	0
288	20231201	162300	1826480	1650	1650	1650	1650	0
289	20231201	162200	1826480	1650	1650	1650	1650	0
290	20231201	162100	1826480	1650	1650	1650	1650	0
291	20231201	162000	1826480	1650	1650	1650	1650	0
292	20231201	161900	1826480	1650	1650	1650	1650	0
293	20231201	161800	1826480	1650	1650	1650	1650	0
294	20231201	161700	1826480	1650	1650	1650	1650	0
295	20231201	161600	1826480	1650	1650	1650	1650	0
296	20231201	161500	1826480	1650	1650	1650	1650	0
297	20231201	161400	1826480	1650	1650	1650	1650	0
298	20231201	161300	1826480	1650	1650	1650	1650	0
299	20231201	161200	1826480	1650	1650	1650	1650	0
300	20231201	161100	1826480	1650	1650	1650	1650	0
301	20231201	161000	1826480	1650	1650	1650	1650	0
302	20231201	160900	1826480	1650	1650	1650	1650	1
303	20231201	160800	1826480	1650	1650	1650	1650	0
304	20231201	160700	1826480	1650	1650	1650	1650	0
305	20231201	160600	1826480	1650	1650	1650	1650	0
306	20231201	160500	1826480	1650	1650	1650	1650	0
307	20231201	160400	1826480	1650	1650	1650	1650	0
308	20231201	160300	1826480	1650	1650	1650	1650	0
309	20231201	160200	1826480	1650	1650	1650	1650	0
310	20231201	160100	1826480	1650	1650	1650	1650	0
311	20231201	160000	1826480	1650	1650	1650	1650	0
312	20231201	155900	1826480	1650	1650	1650	1650	0
313	20231201	155800	1826480	1650	1650	1650	1650	0
314	20231201	155700	1826480	1650	1650	1650	1650	0
315	20231201	155600	1826480	1650	1650	1650	1650	0
316	20231201	155500	1826480	1650	1650	1650	1650	0
317	20231201	155400	1826480	1650	1650	1650	1650	0
318	20231201	155300	1826480	1650	1650	1650	1650	0
319	20231201	155200	1826480	1650	1650	1650	1650	0
320	20231201	155100	1826480	1650	1650	1650	1650	0
321	20231201	155000	1826480	1650	1650	1650	1650	0
322	20231201	154900	1826480	1650	1650	1650	1650	0
323	20231201	154800	1826480	1650	1650	1650	1650	0
324	20231201	154700	1826480	1650	1650	1650	1650	0
325	20231201	154600	1826480	1650	1650	1650	1650	0
326	20231201	154500	1826480	1650	1650	1650	1650	0
327	20231201	154400	1826480	1650	1650	1650	1650	0
328	20231201	154300	1826480	1650	1650	1650	1650	0
329	20231201	154200	1826480	1650	1650	1650	1650	0
330	20231201	154100	1826480	1650	1650	1650	1650	0
331	20231201	154000	1826480	1650	1650	1650	1650	0
332	20231201	153900	1826480	1650	1650	1650	1650	1
333	20231201	153800	1826480	1650	1650	1650	1650	0
334	20231201	153700	1826480	1650	1650	1650	1650	0
335	20231201	153600	1826480	1650	1650	1650	1650	0
336	20231201	153500	1826480	1650	1650	1650	1650	0
337	20231201	153400	1826480	1650	1650	1650	1650	0
338	20231201	153300	1826480	1650	1650	1650	1650	0
339	20231201	153200	1826480	1650	1650	1650	1650	0
340	20231201	153100	1826480	1650	1650	1650	1650	0
341	20231201	153000	1826480	1650	1650	1650	1650	0
342	20231201	152900	1826480	1650	1650	1650	1650	0
343	20231201	152800	1826480	1650	1650	1650	1650	0
344	20231201	152700	1826480	1650	1650	1650	1650	0
345	20231201	152600	1826480	1650	1650	1650	1650	0
346	20231201	152500	1826480	1650	1650	1650	1650	0
347	20231201	152400	1826480	1650	1650	1650	1650	0
348	20231201	152300	1826480	1650	1650	1650	1650	0
349	20231201	152200	1826480	1650	1650	1650	1650	0
350	20231201	152100	1826480	1650	1650	1650	1650	0
351	20231201	152000	1826480	1650	1650	1650	1650	0
352	20231201	151900	1826480	1650	1650	1650	1650	1
353	20231201	151800	1824830	1650	1650	1650	1650	1
354	20231201	151700	1823180	1585	1585	1585	1585	0
355	20231201	151600	1823180	1585	1585	1585	1585	695
356	20231201	151500	721605	1677	1677	1677	1677	0
357	20231201	151400	721605	1677	1677	1677	1677	0
358	20231201	151300	721605	1677	1677	1677	1677	0
359	20231201	151200	721605	1677	1677	1677	1677	0
360	20231201	151100	721605	1677	1677	1677	1677	0
361	20231201	151000	721605	1677	1677	1677	1677	0
362	20231201	150900	721605	1677	1677	1677	1677	0
363	20231201	150800	721605	1677	1677	1677	1677	0
364	20231201	150700	721605	1677	1677	1677	1677	0
365	20231201	150600	721605	1677	1677	1677	1677	0
366	20231201	150500	721605	1677	1677	1677	1677	0
367	20231201	150400	721605	1677	1677	1677	1677	0
368	20231201	150300	721605	1677	1677	1677	1677	0
369	20231201	150200	721605	1677	1677	1677	1677	0
370	20231201	150100	721605	1677	1677	1677	1677	0
371	20231201	150000	721605	1677	1677	1677	1677	0
372	20231201	145900	721605	1677	1677	1677	1677	0
373	20231201	145800	721605	1677	1677	1677	1677	0
374	20231201	145700	721605	1677	1677	1677	1677	0
375	20231201	145600	721605	1677	1677	1677	1677	0
376	20231201	145500	721605	1677	1677	1677	1677	0
377	20231201	145400	721605	1677	1677	1677	1677	0
378	20231201	145300	721605	1677	1677	1677	1677	0
379	20231201	145200	721605	1677	1677	1677	1677	0
380	20231201	145100	721605	1677	1677	1677	1677	0
381	20231201	145000	721605	1677	1677	1677	1677	0
382	20231201	144900	721605	1677	1677	1677	1677	0
383	20231201	144800	721605	1677	1677	1677	1677	0
384	20231201	144700	721605	1677	1677	1677	1677	0
385	20231201	144600	721605	1677	1677	1677	1677	1
386	20231201	144500	719928	1580	1580	1580	1580	0
387	20231201	144400	719928	1580	1580	1580	1580	0
388	20231201	144300	719928	1580	1580	1580	1580	0
389	20231201	144200	719928	1580	1580	1580	1580	344
390	20231201	144100	176408	1678	1678	1678	1678	0
391	20231201	144000	176408	1678	1678	1678	1678	0
392	20231201	143900	176408	1678	1678	1678	1678	0
393	20231201	143800	176408	1678	1678	1678	1678	0
394	20231201	143700	176408	1678	1678	1678	1678	0
395	20231201	143600	176408	1678	1678	1678	1678	0
396	20231201	143500	176408	1678	1678	1678	1678	0
397	20231201	143400	176408	1678	1678	1678	1678	0
398	20231201	143300	176408	1678	1678	1678	1678	0
399	20231201	143200	176408	1678	1678	1678	1678	0
400	20231201	143100	176408	1678	1678	1678	1678	0
401	20231201	143000	176408	1678	1678	1678	1678	0
402	20231201	142900	176408	1678	1678	1678	1678	0
403	20231201	142800	176408	1678	1678	1678	1678	0
404	20231201	142700	176408	1678	1678	1678	1678	1
405	20231201	142600	174730	1678	1678	1678	1678	0
406	20231201	142500	174730	1678	1678	1678	1678	0
407	20231201	142400	174730	1678	1678	1678	1678	0
408	20231201	142300	174730	1678	1678	1678	1678	0
409	20231201	142200	174730	1678	1678	1678	1678	0
410	20231201	142100	174730	1678	1678	1678	1678	0
411	20231201	142000	174730	1678	1678	1678	1678	0
412	20231201	141900	174730	1678	1678	1678	1678	0
413	20231201	141800	174730	1678	1678	1678	1678	0
414	20231201	141700	174730	1678	1678	1678	1678	0
415	20231201	141600	174730	1678	1678	1678	1678	0
416	20231201	141500	174730	1678	1678	1678	1678	0
417	20231201	141400	174730	1678	1678	1678	1678	0
418	20231201	141300	174730	1678	1678	1678	1678	0
419	20231201	141200	174730	1678	1678	1678	1678	0
420	20231201	141100	174730	1678	1678	1678	1678	0
421	20231201	141000	174730	1678	1678	1678	1678	0
422	20231201	140900	174730	1678	1678	1678	1678	0
423	20231201	140800	174730	1678	1678	1678	1678	0
424	20231201	140700	174730	1678	1678	1678	1678	0
425	20231201	140600	174730	1678	1678	1678	1678	0
426	20231201	140500	174730	1678	1678	1678	1678	0
427	20231201	140400	174730	1678	1678	1678	1678	0
428	20231201	140300	174730	1678	1678	1678	1678	0
429	20231201	140200	174730	1678	1678	1678	1678	0
430	20231201	140100	174730	1678	1678	1678	1678	1
431	20231201	140000	173052	1575	1575	1575	1575	1
432	20231201	135900	171477	1681	1681	1681	1681	0
433	20231201	135800	171477	1681	1681	1681	1681	0
434	20231201	135700	171477	1681	1681	1681	1681	0
435	20231201	135600	171477	1681	1681	1681	1681	0
436	20231201	135500	171477	1681	1681	1681	1681	0
437	20231201	135400	171477	1681	1681	1681	1681	0
438	20231201	135300	171477	1681	1681	1681	1681	0
439	20231201	135200	171477	1681	1681	1681	1681	0
440	20231201	135100	171477	1681	1681	1681	1681	0
441	20231201	135000	171477	1681	1681	1681	1681	0
442	20231201	134900	171477	1681	1681	1681	1681	0
443	20231201	134800	171477	1681	1681	1681	1681	0
444	20231201	134700	171477	1681	1681	1681	1681	0
445	20231201	134600	171477	1681	1681	1681	1681	0
446	20231201	134500	171477	1681	1681	1681	1681	0
447	20231201	134400	171477	1681	1681	1681	1681	0
448	20231201	134300	171477	1681	1681	1681	1681	0
449	20231201	134200	171477	1681	1681	1681	1681	0
450	20231201	134100	171477	1681	1681	1681	1681	0
451	20231201	134000	171477	1681	1681	1681	1681	0
452	20231201	133900	171477	1681	1681	1681	1681	0
453	20231201	133800	171477	1681	1681	1681	1681	0
454	20231201	133700	171477	1681	1681	1681	1681	0
455	20231201	133600	171477	1681	1681	1681	1681	0
456	20231201	133500	171477	1681	1681	1681	1681	0
457	20231201	133400	171477	1681	1681	1681	1681	0
458	20231201	133300	171477	1681	1681	1681	1681	0
459	20231201	133200	171477	1681	1681	1681	1681	0
460	20231201	133100	171477	1681	1681	1681	1681	0
461	20231201	133000	171477	1681	1681	1681	1681	0
462	20231201	132900	171477	1681	1681	1681	1681	0
463	20231201	132800	171477	1681	1681	1681	1681	0
464	20231201	132700	171477	1681	1681	1681	1681	0
465	20231201	132600	171477	1681	1681	1681	1681	0
466	20231201	132500	171477	1681	1681	1681	1681	0
467	20231201	132400	171477	1681	1681	1681	1681	0
468	20231201	132300	171477	1681	1681	1681	1681	0
469	20231201	132200	171477	1681	1681	1681	1681	0
470	20231201	132100	171477	1681	1681	1681	1681	0
471	20231201	132000	171477	1681	1681	1681	1681	0
472	20231201	131900	171477	1681	1681	1681	1681	0
473	20231201	131800	171477	1681	1681	1681	1681	0
474	20231201	131700	171477	1681	1681	1681	1681	0
475	20231201	131600	171477	1681	1681	1681	1681	0
476	20231201	131500	171477	1681	1681	1681	1681	0
477	20231201	131400	171477	1681	1681	1681	1681	0
478	20231201	131300	171477	1681	1681	1681	1681	0
479	20231201	131200	171477	1681	1681	1681	1681	0
480	20231201	131100	171477	1681	1681	1681	1681	0
481	20231201	131000	171477	1681	1681	1681	1681	0
482	20231201	130900	171477	1681	1681	1681	1681	0
483	20231201	130800	171477	1681	1681	1681	1681	0
484	20231201	130700	171477	1681	1681	1681	1681	100
485	20231201	130600	3377	1681	1681	1681	1681	1
486	20231201	130500	1696	1696	1696	1696	1696	0
487	20231201	130400	1696	1696	1696	1696	1696	0
488	20231201	130300	1696	1696	1696	1696	1696	0
489	20231201	130200	1696	1696	1696	1696	1696	0
490	20231201	130100	1696	1696	1696	1696	1696	0
491	20231201	130000	1696	1696	1696	1696	1696	0
492	20231201	125900	1696	1696	1696	1696	1696	0
493	20231201	125800	1696	1696	1696	1696	1696	0
494	20231201	125700	1696	1696	1696	1696	1696	0
495	20231201	125600	1696	1696	1696	1696	1696	0
496	20231201	125500	1696	1696	1696	1696	1696	0
497	20231201	125400	1696	1696	1696	1696	1696	0
498	20231201	125300	1696	1696	1696	1696	1696	0
499	20231201	125200	1696	1696	1696	1696	1696	0
500	20231201	125100	1696	1696	1696	1696	1696	0
501	20231201	125000	1696	1696	1696	1696	1696	0
502	20231201	124900	1696	1696	1696	1696	1696	0
503	20231201	124800	1696	1696	1696	1696	1696	0
504	20231201	124700	1696	1696	1696	1696	1696	0
505	20231201	124600	1696	1696	1696	1696	1696	0
506	20231201	124500	1696	1696	1696	1696	1696	0
507	20231201	124400	1696	1696	1696	1696	1696	0
508	20231201	124300	1696	1696	1696	1696	1696	0
509	20231201	124200	1696	1696	1696	1696	1696	0
510	20231201	124100	1696	1696	1696	1696	1696	0
511	20231201	124000	1696	1696	1696	1696	1696	0
512	20231201	123900	1696	1696	1696	1696	1696	0
513	20231201	123800	1696	1696	1696	1696	1696	0
514	20231201	123700	1696	1696	1696	1696	1696	0
515	20231201	123600	1696	1696	1696	1696	1696	0
516	20231201	123500	1696	1696	1696	1696	1696	0
517	20231201	123400	1696	1696	1696	1696	1696	0
518	20231201	123300	1696	1696	1696	1696	1696	0
519	20231201	123200	1696	1696	1696	1696	1696	0
520	20231201	123100	1696	1696	1696	1696	1696	0
521	20231201	123000	1696	1696	1696	1696	1696	0
522	20231201	122900	1696	1696	1696	1696	1696	0
523	20231201	122800	1696	1696	1696	1696	1696	0
524	20231201	122700	1696	1696	1696	1696	1696	0
525	20231201	122600	1696	1696	1696	1696	1696	0
526	20231201	122500	1696	1696	1696	1696	1696	0
527	20231201	122400	1696	1696	1696	1696	1696	0
528	20231201	122300	1696	1696	1696	1696	1696	0
529	20231201	122200	1696	1696	1696	1696	1696	0
530	20231201	122100	1696	1696	1696	1696	1696	0
531	20231201	122000	1696	1696	1696	1696	1696	0
532	20231201	121900	1696	1696	1696	1696	1696	0
533	20231201	121800	1696	1696	1696	1696	1696	0
534	20231201	121700	1696	1696	1696	1696	1696	0
535	20231201	121600	1696	1696	1696	1696	1696	0
536	20231201	121500	1696	1696	1696	1696	1696	0
537	20231201	121400	1696	1696	1696	1696	1696	0
538	20231201	121300	1696	1696	1696	1696	1696	0
539	20231201	121200	1696	1696	1696	1696	1696	0
540	20231201	121100	1696	1696	1696	1696	1696	0
541	20231201	121000	1696	1696	1696	1696	1696	0
542	20231201	120900	1696	1696	1696	1696	1696	0
543	20231201	120800	1696	1696	1696	1696	1696	0
544	20231201	120700	1696	1696	1696	1696	1696	0
545	20231201	120600	1696	1696	1696	1696	1696	0
546	20231201	120500	1696	1696	1696	1696	1696	0
547	20231201	120400	1696	1696	1696	1696	1696	0
548	20231201	120300	1696	1696	1696	1696	1696	0
549	20231201	120200	1696	1696	1696	1696	1696	0
550	20231201	120100	1696	1696	1696	1696	1696	0
551	20231201	120000	1696	1696	1696	1696	1696	0
552	20231201	115900	1696	1696	1696	1696	1696	0
553	20231201	115800	1696	1696	1696	1696	1696	0
554	20231201	115700	1696	1696	1696	1696	1696	0
555	20231201	115600	1696	1696	1696	1696	1696	0
556	20231201	115500	1696	1696	1696	1696	1696	0
557	20231201	115400	1696	1696	1696	1696	1696	0
558	20231201	115300	1696	1696	1696	1696	1696	0
559	20231201	115200	1696	1696	1696	1696	1696	0
560	20231201	115100	1696	1696	1696	1696	1696	0
561	20231201	115000	1696	1696	1696	1696	1696	0
562	20231201	114900	1696	1696	1696	1696	1696	0
563	20231201	114800	1696	1696	1696	1696	1696	0
564	20231201	114700	1696	1696	1696	1696	1696	0
565	20231201	114600	1696	1696	1696	1696	1696	0
566	20231201	114500	1696	1696	1696	1696	1696	0
567	20231201	114400	1696	1696	1696	1696	1696	0
568	20231201	114300	1696	1696	1696	1696	1696	0
569	20231201	114200	1696	1696	1696	1696	1696	0
570	20231201	114100	1696	1696	1696	1696	1696	0
571	20231201	114000	1696	1696	1696	1696	1696	0
572	20231201	113900	1696	1696	1696	1696	1696	0
573	20231201	113800	1696	1696	1696	1696	1696	0
574	20231201	113700	1696	1696	1696	1696	1696	0
575	20231201	113600	1696	1696	1696	1696	1696	0
576	20231201	113500	1696	1696	1696	1696	1696	0
577	20231201	113400	1696	1696	1696	1696	1696	0
578	20231201	113300	1696	1696	1696	1696	1696	0
579	20231201	113200	1696	1696	1696	1696	1696	0
580	20231201	113100	1696	1696	1696	1696	1696	0
581	20231201	113000	1696	1696	1696	1696	1696	0
582	20231201	112900	1696	1696	1696	1696	1696	0
583	20231201	112800	1696	1696	1696	1696	1696	0
584	20231201	112700	1696	1696	1696	1696	1696	0
585	20231201	112600	1696	1696	1696	1696	1696	0
586	20231201	112500	1696	1696	1696	1696	1696	0
587	20231201	112400	1696	1696	1696	1696	1696	0
588	20231201	112300	1696	1696	1696	1696	1696	0
589	20231201	112200	1696	1696	1696	1696	1696	0
590	20231201	112100	1696	1696	1696	1696	1696	0
591	20231201	112000	1696	1696	1696	1696	1696	0
592	20231201	111900	1696	1696	1696	1696	1696	0
593	20231201	111800	1696	1696	1696	1696	1696	0
594	20231201	111700	1696	1696	1696	1696	1696	0
595	20231201	111600	1696	1696	1696	1696	1696	0
596	20231201	111500	1696	1696	1696	1696	1696	0
597	20231201	111400	1696	1696	1696	1696	1696	0
598	20231201	111300	1696	1696	1696	1696	1696	0
599	20231201	111200	1696	1696	1696	1696	1696	0
600	20231201	111100	1696	1696	1696	1696	1696	0
601	20231201	111000	1696	1696	1696	1696	1696	0
602	20231201	110900	1696	1696	1696	1696	1696	0
603	20231201	110800	1696	1696	1696	1696	1696	0
604	20231201	110700	1696	1696	1696	1696	1696	0
605	20231201	110600	1696	1696	1696	1696	1696	0
606	20231201	110500	1696	1696	1696	1696	1696	0
607	20231201	110400	1696	1696	1696	1696	1696	0
608	20231201	110300	1696	1696	1696	1696	1696	0
609	20231201	110200	1696	1696	1696	1696	1696	0
610	20231201	110100	1696	1696	1696	1696	1696	0
611	20231201	110000	1696	1696	1696	1696	1696	0
612	20231201	105900	1696	1696	1696	1696	1696	0
613	20231201	105800	1696	1696	1696	1696	1696	0
614	20231201	105700	1696	1696	1696	1696	1696	0
615	20231201	105600	1696	1696	1696	1696	1696	0
616	20231201	105500	1696	1696	1696	1696	1696	0
617	20231201	105400	1696	1696	1696	1696	1696	0
618	20231201	105300	1696	1696	1696	1696	1696	0
619	20231201	105200	1696	1696	1696	1696	1696	0
620	20231201	105100	1696	1696	1696	1696	1696	0
621	20231201	105000	1696	1696	1696	1696	1696	0
622	20231201	104900	1696	1696	1696	1696	1696	0
623	20231201	104800	1696	1696	1696	1696	1696	0
624	20231201	104700	1696	1696	1696	1696	1696	0
625	20231201	104600	1696	1696	1696	1696	1696	0
626	20231201	104500	1696	1696	1696	1696	1696	0
627	20231201	104400	1696	1696	1696	1696	1696	0
628	20231201	104300	1696	1696	1696	1696	1696	0
629	20231201	104200	1696	1696	1696	1696	1696	0
630	20231201	104100	1696	1696	1696	1696	1696	0
631	20231201	104000	1696	1696	1696	1696	1696	0
632	20231201	103900	1696	1696	1696	1696	1696	0
633	20231201	103800	1696	1696	1696	1696	1696	0
634	20231201	103700	1696	1696	1696	1696	1696	0
635	20231201	103600	1696	1696	1696	1696	1696	0
636	20231201	103500	1696	1696	1696	1696	1696	0
637	20231201	103400	1696	1696	1696	1696	1696	0
638	20231201	103300	1696	1696	1696	1696	1696	0
639	20231201	103200	1696	1696	1696	1696	1696	0
640	20231201	103100	1696	1696	1696	1696	1696	0
641	20231201	103000	1696	1696	1696	1696	1696	0
642	20231201	102900	1696	1696	1696	1696	1696	0
643	20231201	102800	1696	1696	1696	1696	1696	0
644	20231201	102700	1696	1696	1696	1696	1696	0
645	20231201	102600	1696	1696	1696	1696	1696	0
646	20231201	102500	1696	1696	1696	1696	1696	0
647	20231201	102400	1696	1696	1696	1696	1696	0
648	20231201	102300	1696	1696	1696	1696	1696	0
649	20231201	102200	1696	1696	1696	1696	1696	0
650	20231201	102100	1696	1696	1696	1696	1696	0
651	20231201	102000	1696	1696	1696	1696	1696	0
652	20231201	101900	1696	1696	1696	1696	1696	0
653	20231201	101800	1696	1696	1696	1696	1696	0
654	20231201	101700	1696	1696	1696	1696	1696	0
655	20231201	101600	1696	1696	1696	1696	1696	0
656	20231201	101500	1696	1696	1696	1696	1696	0
657	20231201	101400	1696	1696	1696	1696	1696	0
658	20231201	101300	1696	1696	1696	1696	1696	0
659	20231201	101200	1696	1696	1696	1696	1696	0
660	20231201	101100	1696	1696	1696	1696	1696	0
661	20231201	101000	1696	1696	1696	1696	1696	0
662	20231201	100900	1696	1696	1696	1696	1696	0
663	20231201	100800	1696	1696	1696	1696	1696	0
664	20231201	100700	1696	1696	1696	1696	1696	0
665	20231201	100600	1696	1696	1696	1696	1696	0
666	20231201	100500	1696	1696	1696	1696	1696	0
667	20231201	100400	1696	1696	1696	1696	1696	0
668	20231201	100300	1696	1696	1696	1696	1696	0
669	20231201	100200	1696	1696	1696	1696	1696	0
670	20231201	100100	1696	1696	1696	1696	1696	0
671	20231201	100000	1696	1696	1696	1696	1696	0
672	20231201	095900	1696	1696	1696	1696	1696	0
673	20231201	095800	1696	1696	1696	1696	1696	0
674	20231201	095700	1696	1696	1696	1696	1696	0
675	20231201	095600	1696	1696	1696	1696	1696	0
676	20231201	095500	1696	1696	1696	1696	1696	0
677	20231201	095400	1696	1696	1696	1696	1696	1
678	20231201	095300	0	1587	1587	1587	1587	0
679	20231201	095200	0	1587	1587	1587	1587	0
680	20231201	095100	0	1587	1587	1587	1587	0
681	20231201	095000	0	1587	1587	1587	1587	0
682	20231201	094900	0	1587	1587	1587	1587	0
683	20231201	094800	0	1587	1587	1587	1587	0
684	20231201	094700	0	1587	1587	1587	1587	0
685	20231201	094600	0	1587	1587	1587	1587	0
686	20231201	094500	0	1587	1587	1587	1587	0
687	20231201	094400	0	1587	1587	1587	1587	0
688	20231201	094300	0	1587	1587	1587	1587	0
689	20231201	094200	0	1587	1587	1587	1587	0
690	20231201	094100	0	1587	1587	1587	1587	0
691	20231201	094000	0	1587	1587	1587	1587	0
692	20231201	093900	0	1587	1587	1587	1587	0
693	20231201	093800	0	1587	1587	1587	1587	0
694	20231201	093700	0	1587	1587	1587	1587	0
695	20231201	093600	0	1587	1587	1587	1587	0
696	20231201	093500	0	1587	1587	1587	1587	0
697	20231201	093400	0	1587	1587	1587	1587	0
698	20231201	093300	0	1587	1587	1587	1587	0
699	20231201	093200	0	1587	1587	1587	1587	0
700	20231201	093100	0	1587	1587	1587	1587	0
701	20231201	093000	0	1587	1587	1587	1587	0
702	20231201	092900	0	1587	1587	1587	1587	0
703	20231201	092800	0	1587	1587	1587	1587	0
704	20231201	092700	0	1587	1587	1587	1587	0
705	20231201	092600	0	1587	1587	1587	1587	0
706	20231201	092500	0	1587	1587	1587	1587	0
707	20231201	092400	0	1587	1587	1587	1587	0
708	20231201	092300	0	1587	1587	1587	1587	0
709	20231201	092200	0	1587	1587	1587	1587	0
710	20231201	092100	0	1587	1587	1587	1587	0
711	20231201	092000	0	1587	1587	1587	1587	0
712	20231201	091900	0	1587	1587	1587	1587	0
713	20231201	091800	0	1587	1587	1587	1587	0
714	20231201	091700	0	1587	1587	1587	1587	0
715	20231201	091600	0	1587	1587	1587	1587	0
716	20231201	091500	0	1587	1587	1587	1587	0
717	20231201	091400	0	1587	1587	1587	1587	0
718	20231201	091300	0	1587	1587	1587	1587	0
719	20231201	091200	0	1587	1587	1587	1587	0
720	20231201	091100	0	1587	1587	1587	1587	0
721	20231201	091000	0	1587	1587	1587	1587	0
722	20231201	090900	0	1587	1587	1587	1587	0
723	20231201	090800	0	1587	1587	1587	1587	0
724	20231201	090700	0	1587	1587	1587	1587	0
725	20231201	090600	0	1587	1587	1587	1587	0
726	20231201	090500	0	1587	1587	1587	1587	0
727	20231201	090400	0	1587	1587	1587	1587	0
728	20231201	090300	0	1587	1587	1587	1587	0
729	20231201	090200	0	1587	1587	1587	1587	0
730	20231201	090100	0	1587	1587	1587	1587	0
731	20231201	090000	0	1587	1587	1587	1587	0