KissMeData/448780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213200	1988715	1998	1998	1998	1998	300
3	20231205	213100	1988715	1998	1998	1998	1998	0
4	20231205	213000	1988715	1998	1998	1998	1998	0
5	20231205	212900	1988715	1998	1998	1998	1998	0
6	20231205	212800	1988715	1998	1998	1998	1998	0
7	20231205	212700	1988715	1998	1998	1998	1998	0
8	20231205	212600	1988715	1998	1998	1998	1998	0
9	20231205	212500	1988715	1998	1998	1998	1998	0
10	20231205	212400	1988715	1998	1998	1998	1998	0
11	20231205	212300	1988715	1998	1998	1998	1998	0
12	20231205	212200	1988715	1998	1998	1998	1998	0
13	20231205	212100	1988715	1998	1998	1998	1998	0
14	20231205	212000	1988715	1998	1998	1998	1998	0
15	20231205	211900	1988715	1998	1998	1998	1998	0
16	20231205	211800	1988715	1998	1998	1998	1998	0
17	20231205	211700	1988715	1998	1998	1998	1998	0
18	20231205	211600	1988715	1998	1998	1998	1998	0
19	20231205	211500	1988715	1998	1998	1998	1998	0
20	20231205	211400	1988715	1998	1998	1998	1998	0
21	20231205	211300	1988715	1998	1998	1998	1998	0
22	20231205	211200	1988715	1998	1998	1998	1998	0
23	20231205	211100	1988715	1998	1998	1998	1998	0
24	20231205	211000	1988715	1998	1998	1998	1998	0
25	20231205	210900	1988715	1998	1998	1998	1998	0
26	20231205	210800	1988715	1998	1998	1998	1998	0
27	20231205	210700	1988715	1998	1998	1998	1998	0
28	20231205	210600	1988715	1998	1998	1998	1998	0
29	20231205	210500	1988715	1998	1998	1998	1998	0
30	20231205	210400	1988715	1998	1998	1998	1998	0
31	20231205	210300	1988715	1998	1998	1998	1998	0
32	20231205	210200	1988715	1998	1998	1998	1998	300
33	20231205	210100	1988715	1998	1998	1998	1998	0
34	20231205	210000	1988715	1998	1998	1998	1998	0
35	20231205	205900	1988715	1998	1998	1998	1998	0
36	20231205	205800	1988715	1998	1998	1998	1998	0
37	20231205	205700	1988715	1998	1998	1998	1998	0
38	20231205	205600	1988715	1998	1998	1998	1998	0
39	20231205	205500	1988715	1998	1998	1998	1998	0
40	20231205	205400	1988715	1998	1998	1998	1998	0
41	20231205	205300	1988715	1998	1998	1998	1998	0
42	20231205	205200	1988715	1998	1998	1998	1998	0
43	20231205	205100	1988715	1998	1998	1998	1998	0
44	20231205	205000	1988715	1998	1998	1998	1998	0
45	20231205	204900	1988715	1998	1998	1998	1998	0
46	20231205	204800	1988715	1998	1998	1998	1998	0
47	20231205	204700	1988715	1998	1998	1998	1998	0
48	20231205	204600	1988715	1998	1998	1998	1998	0
49	20231205	204500	1988715	1998	1998	1998	1998	0
50	20231205	204400	1988715	1998	1998	1998	1998	0
51	20231205	204300	1988715	1998	1998	1998	1998	0
52	20231205	204200	1988715	1998	1998	1998	1998	0
53	20231205	204100	1988715	1998	1998	1998	1998	0
54	20231205	204000	1988715	1998	1998	1998	1998	0
55	20231205	203900	1988715	1998	1998	1998	1998	0
56	20231205	203800	1988715	1998	1998	1998	1998	0
57	20231205	203700	1988715	1998	1998	1998	1998	0
58	20231205	203600	1988715	1998	1998	1998	1998	0
59	20231205	203500	1988715	1998	1998	1998	1998	0
60	20231205	203400	1988715	1998	1998	1998	1998	0
61	20231205	203300	1988715	1998	1998	1998	1998	0
62	20231205	203200	1988715	1998	1998	1998	1998	300
63	20231205	203100	1988715	1998	1998	1998	1998	0
64	20231205	203000	1988715	1998	1998	1998	1998	0
65	20231205	202900	1988715	1998	1998	1998	1998	0
66	20231205	202800	1988715	1998	1998	1998	1998	0
67	20231205	202700	1988715	1998	1998	1998	1998	0
68	20231205	202600	1988715	1998	1998	1998	1998	0
69	20231205	202500	1988715	1998	1998	1998	1998	0
70	20231205	202400	1988715	1998	1998	1998	1998	0
71	20231205	202300	1988715	1998	1998	1998	1998	0
72	20231205	202200	1988715	1998	1998	1998	1998	0
73	20231205	202100	1988715	1998	1998	1998	1998	0
74	20231205	202000	1988715	1998	1998	1998	1998	0
75	20231205	201900	1988715	1998	1998	1998	1998	0
76	20231205	201800	1988715	1998	1998	1998	1998	0
77	20231205	201700	1988715	1998	1998	1998	1998	0
78	20231205	201600	1988715	1998	1998	1998	1998	0
79	20231205	201500	1988715	1998	1998	1998	1998	0
80	20231205	201400	1988715	1998	1998	1998	1998	0
81	20231205	201300	1988715	1998	1998	1998	1998	0
82	20231205	201200	1988715	1998	1998	1998	1998	0
83	20231205	201100	1988715	1998	1998	1998	1998	0
84	20231205	201000	1988715	1998	1998	1998	1998	0
85	20231205	200900	1988715	1998	1998	1998	1998	0
86	20231205	200800	1988715	1998	1998	1998	1998	0
87	20231205	200700	1988715	1998	1998	1998	1998	0
88	20231205	200600	1988715	1998	1998	1998	1998	0
89	20231205	200500	1988715	1998	1998	1998	1998	0
90	20231205	200400	1988715	1998	1998	1998	1998	0
91	20231205	200300	1988715	1998	1998	1998	1998	0
92	20231205	200200	1988715	1998	1998	1998	1998	300
93	20231205	200100	1988715	1998	1998	1998	1998	0
94	20231205	200000	1988715	1998	1998	1998	1998	0
95	20231205	195900	1988715	1998	1998	1998	1998	0
96	20231205	195800	1988715	1998	1998	1998	1998	0
97	20231205	195700	1988715	1998	1998	1998	1998	0
98	20231205	195600	1988715	1998	1998	1998	1998	0
99	20231205	195500	1988715	1998	1998	1998	1998	0
100	20231205	195400	1988715	1998	1998	1998	1998	0
101	20231205	195300	1988715	1998	1998	1998	1998	0
102	20231205	195200	1988715	1998	1998	1998	1998	0
103	20231205	195100	1988715	1998	1998	1998	1998	0
104	20231205	195000	1988715	1998	1998	1998	1998	0
105	20231205	194900	1988715	1998	1998	1998	1998	0
106	20231205	194800	1988715	1998	1998	1998	1998	0
107	20231205	194700	1988715	1998	1998	1998	1998	0
108	20231205	194600	1988715	1998	1998	1998	1998	0
109	20231205	194500	1988715	1998	1998	1998	1998	0
110	20231205	194400	1988715	1998	1998	1998	1998	0
111	20231205	194300	1988715	1998	1998	1998	1998	0
112	20231205	194200	1988715	1998	1998	1998	1998	0
113	20231205	194100	1988715	1998	1998	1998	1998	0
114	20231205	194000	1988715	1998	1998	1998	1998	0
115	20231205	193900	1988715	1998	1998	1998	1998	0
116	20231205	193800	1988715	1998	1998	1998	1998	0
117	20231205	193700	1988715	1998	1998	1998	1998	0
118	20231205	193600	1988715	1998	1998	1998	1998	0
119	20231205	193500	1988715	1998	1998	1998	1998	0
120	20231205	193400	1988715	1998	1998	1998	1998	0
121	20231205	193300	1988715	1998	1998	1998	1998	0
122	20231205	193200	1988715	1998	1998	1998	1998	300
123	20231205	193100	1988715	1998	1998	1998	1998	0
124	20231205	193000	1988715	1998	1998	1998	1998	0
125	20231205	192900	1988715	1998	1998	1998	1998	0
126	20231205	192800	1988715	1998	1998	1998	1998	0
127	20231205	192700	1988715	1998	1998	1998	1998	0
128	20231205	192600	1988715	1998	1998	1998	1998	0
129	20231205	192500	1988715	1998	1998	1998	1998	0
130	20231205	192400	1988715	1998	1998	1998	1998	0
131	20231205	192300	1988715	1998	1998	1998	1998	0
132	20231205	192200	1988715	1998	1998	1998	1998	0
133	20231205	192100	1988715	1998	1998	1998	1998	0
134	20231205	192000	1988715	1998	1998	1998	1998	0
135	20231205	191900	1988715	1998	1998	1998	1998	0
136	20231205	191800	1988715	1998	1998	1998	1998	0
137	20231205	191700	1988715	1998	1998	1998	1998	0
138	20231205	191600	1988715	1998	1998	1998	1998	0
139	20231205	191500	1988715	1998	1998	1998	1998	0
140	20231205	191400	1988715	1998	1998	1998	1998	0
141	20231205	191300	1988715	1998	1998	1998	1998	0
142	20231205	191200	1988715	1998	1998	1998	1998	0
143	20231205	191100	1988715	1998	1998	1998	1998	0
144	20231205	191000	1988715	1998	1998	1998	1998	0
145	20231205	190900	1988715	1998	1998	1998	1998	0
146	20231205	190800	1988715	1998	1998	1998	1998	0
147	20231205	190700	1988715	1998	1998	1998	1998	0
148	20231205	190600	1988715	1998	1998	1998	1998	0
149	20231205	190500	1988715	1998	1998	1998	1998	0
150	20231205	190400	1988715	1998	1998	1998	1998	0
151	20231205	190300	1988715	1998	1998	1998	1998	0
152	20231205	190200	1988715	1998	1998	1998	1998	300
153	20231205	190100	1988715	1998	1998	1998	1998	0
154	20231205	190000	1988715	1998	1998	1998	1998	0
155	20231205	185900	1988715	1998	1998	1998	1998	0
156	20231205	185800	1988715	1998	1998	1998	1998	0
157	20231205	185700	1988715	1998	1998	1998	1998	0
158	20231205	185600	1988715	1998	1998	1998	1998	0
159	20231205	185500	1988715	1998	1998	1998	1998	0
160	20231205	185400	1988715	1998	1998	1998	1998	0
161	20231205	185300	1988715	1998	1998	1998	1998	0
162	20231205	185200	1988715	1998	1998	1998	1998	0
163	20231205	185100	1988715	1998	1998	1998	1998	0
164	20231205	185000	1988715	1998	1998	1998	1998	0
165	20231205	184900	1988715	1998	1998	1998	1998	0
166	20231205	184800	1988715	1998	1998	1998	1998	0
167	20231205	184700	1988715	1998	1998	1998	1998	0
168	20231205	184600	1988715	1998	1998	1998	1998	0
169	20231205	184500	1988715	1998	1998	1998	1998	0
170	20231205	184400	1988715	1998	1998	1998	1998	0
171	20231205	184300	1988715	1998	1998	1998	1998	0
172	20231205	184200	1988715	1998	1998	1998	1998	0
173	20231205	184100	1988715	1998	1998	1998	1998	0
174	20231205	184000	1988715	1998	1998	1998	1998	0
175	20231205	183900	1988715	1998	1998	1998	1998	0
176	20231205	183800	1988715	1998	1998	1998	1998	0
177	20231205	183700	1988715	1998	1998	1998	1998	0
178	20231205	183600	1988715	1998	1998	1998	1998	0
179	20231205	183500	1988715	1998	1998	1998	1998	0
180	20231205	183400	1988715	1998	1998	1998	1998	0
181	20231205	183300	1988715	1998	1998	1998	1998	0
182	20231205	183200	1988715	1998	1998	1998	1998	300
183	20231205	183100	1988715	1998	1998	1998	1998	0
184	20231205	183000	1988715	1998	1998	1998	1998	0
185	20231205	182900	1988715	1998	1998	1998	1998	0
186	20231205	182800	1988715	1998	1998	1998	1998	0
187	20231205	182700	1988715	1998	1998	1998	1998	0
188	20231205	182600	1988715	1998	1998	1998	1998	0
189	20231205	182500	1988715	1998	1998	1998	1998	0
190	20231205	182400	1988715	1998	1998	1998	1998	0
191	20231205	182300	1988715	1998	1998	1998	1998	0
192	20231205	182200	1988715	1998	1998	1998	1998	0
193	20231205	182100	1988715	1998	1998	1998	1998	0
194	20231205	182000	1988715	1998	1998	1998	1998	0
195	20231205	181900	1988715	1998	1998	1998	1998	0
196	20231205	181800	1988715	1998	1998	1998	1998	0
197	20231205	181700	1988715	1998	1998	1998	1998	0
198	20231205	181600	1988715	1998	1998	1998	1998	0
199	20231205	181500	1988715	1998	1998	1998	1998	0
200	20231205	181400	1988715	1998	1998	1998	1998	0
201	20231205	181300	1988715	1998	1998	1998	1998	0
202	20231205	181200	1988715	1998	1998	1998	1998	0
203	20231205	181100	1988715	1998	1998	1998	1998	0
204	20231205	181000	1988715	1998	1998	1998	1998	0
205	20231205	180900	1988715	1998	1998	1998	1998	0
206	20231205	180800	1988715	1998	1998	1998	1998	0
207	20231205	180700	1988715	1998	1998	1998	1998	0
208	20231205	180600	1988715	1998	1998	1998	1998	0
209	20231205	180500	1988715	1998	1998	1998	1998	0
210	20231205	180400	1988715	1998	1998	1998	1998	0
211	20231205	180300	1988715	1998	1998	1998	1998	0
212	20231205	180200	1988715	1998	1998	1998	1998	300
213	20231205	180100	1988715	1998	1998	1998	1998	0
214	20231205	180000	1988715	1998	1998	1998	1998	0
215	20231205	175900	1988715	1998	1998	1998	1998	0
216	20231205	175800	1988715	1998	1998	1998	1998	0
217	20231205	175700	1988715	1998	1998	1998	1998	0
218	20231205	175600	1988715	1998	1998	1998	1998	0
219	20231205	175500	1988715	1998	1998	1998	1998	0
220	20231205	175400	1988715	1998	1998	1998	1998	0
221	20231205	175300	1988715	1998	1998	1998	1998	0
222	20231205	175200	1988715	1998	1998	1998	1998	0
223	20231205	175100	1988715	1998	1998	1998	1998	0
224	20231205	175000	1988715	1998	1998	1998	1998	0
225	20231205	174900	1988715	1998	1998	1998	1998	0
226	20231205	174800	1988715	1998	1998	1998	1998	0
227	20231205	174700	1988715	1998	1998	1998	1998	0
228	20231205	174600	1988715	1998	1998	1998	1998	0
229	20231205	174500	1988715	1998	1998	1998	1998	0
230	20231205	174400	1988715	1998	1998	1998	1998	0
231	20231205	174300	1988715	1998	1998	1998	1998	0
232	20231205	174200	1988715	1998	1998	1998	1998	0
233	20231205	174100	1988715	1998	1998	1998	1998	0
234	20231205	174000	1988715	1998	1998	1998	1998	0
235	20231205	173900	1988715	1998	1998	1998	1998	0
236	20231205	173800	1988715	1998	1998	1998	1998	0
237	20231205	173700	1988715	1998	1998	1998	1998	0
238	20231205	173600	1988715	1998	1998	1998	1998	0
239	20231205	173500	1988715	1998	1998	1998	1998	0
240	20231205	173400	1988715	1998	1998	1998	1998	0
241	20231205	173300	1988715	1998	1998	1998	1998	0
242	20231205	173200	1988715	1998	1998	1998	1998	300
243	20231205	173100	1988715	1998	1998	1998	1998	0
244	20231205	173000	1988715	1998	1998	1998	1998	0
245	20231205	172900	1988715	1998	1998	1998	1998	0
246	20231205	172800	1988715	1998	1998	1998	1998	0
247	20231205	172700	1988715	1998	1998	1998	1998	0
248	20231205	172600	1988715	1998	1998	1998	1998	0
249	20231205	172500	1988715	1998	1998	1998	1998	0
250	20231205	172400	1988715	1998	1998	1998	1998	0
251	20231205	172300	1988715	1998	1998	1998	1998	0
252	20231205	172200	1988715	1998	1998	1998	1998	0
253	20231205	172100	1988715	1998	1998	1998	1998	0
254	20231205	172000	1988715	1998	1998	1998	1998	0
255	20231205	171900	1988715	1998	1998	1998	1998	0
256	20231205	171800	1988715	1998	1998	1998	1998	0
257	20231205	171700	1988715	1998	1998	1998	1998	0
258	20231205	171600	1988715	1998	1998	1998	1998	0
259	20231205	171500	1988715	1998	1998	1998	1998	0
260	20231205	171400	1988715	1998	1998	1998	1998	0
261	20231205	171300	1988715	1998	1998	1998	1998	0
262	20231205	171200	1988715	1998	1998	1998	1998	0
263	20231205	171100	1988715	1998	1998	1998	1998	0
264	20231205	171000	1988715	1998	1998	1998	1998	0
265	20231205	170900	1988715	1998	1998	1998	1998	0
266	20231205	170800	1988715	1998	1998	1998	1998	0
267	20231205	170700	1988715	1998	1998	1998	1998	0
268	20231205	170600	1988715	1998	1998	1998	1998	0
269	20231205	170500	1988715	1998	1998	1998	1998	0
270	20231205	170400	1988715	1998	1998	1998	1998	0
271	20231205	170300	1988715	1998	1998	1998	1998	0
272	20231205	170200	1988715	1998	1998	1998	1998	300
273	20231205	170100	1988715	1998	1998	1998	1998	0
274	20231205	170000	1988715	1998	1998	1998	1998	0
275	20231205	165900	1988715	1998	1998	1998	1998	0
276	20231205	165800	1988715	1998	1998	1998	1998	0
277	20231205	165700	1988715	1998	1998	1998	1998	0
278	20231205	165600	1988715	1998	1998	1998	1998	0
279	20231205	165500	1988715	1998	1998	1998	1998	0
280	20231205	165400	1988715	1998	1998	1998	1998	0
281	20231205	165300	1988715	1998	1998	1998	1998	0
282	20231205	165200	1988715	1998	1998	1998	1998	0
283	20231205	165100	1988715	1998	1998	1998	1998	0
284	20231205	165000	1988715	1998	1998	1998	1998	0
285	20231205	164900	1988715	1998	1998	1998	1998	0
286	20231205	164800	1988715	1998	1998	1998	1998	0
287	20231205	164700	1988715	1998	1998	1998	1998	0
288	20231205	164600	1988715	1998	1998	1998	1998	0
289	20231205	164500	1988715	1998	1998	1998	1998	0
290	20231205	164400	1988715	1998	1998	1998	1998	0
291	20231205	164300	1988715	1998	1998	1998	1998	0
292	20231205	164200	1988715	1998	1998	1998	1998	0
293	20231205	164100	1988715	1998	1998	1998	1998	0
294	20231205	164000	1988715	1998	1998	1998	1998	0
295	20231205	163900	1988715	1998	1998	1998	1998	0
296	20231205	163800	1988715	1998	1998	1998	1998	0
297	20231205	163700	1988715	1998	1998	1998	1998	0
298	20231205	163600	1988715	1998	1998	1998	1998	0
299	20231205	163500	1988715	1998	1998	1998	1998	0
300	20231205	163400	1988715	1998	1998	1998	1998	0
301	20231205	163300	1988715	1998	1998	1998	1998	0
302	20231205	163200	1988715	1998	1998	1998	1998	300
303	20231205	163100	1988715	1998	1998	1998	1998	0
304	20231205	163000	1988715	1998	1998	1998	1998	0
305	20231205	162900	1988715	1998	1998	1998	1998	0
306	20231205	162800	1988715	1998	1998	1998	1998	0
307	20231205	162700	1988715	1998	1998	1998	1998	0
308	20231205	162600	1988715	1998	1998	1998	1998	0
309	20231205	162500	1988715	1998	1998	1998	1998	0
310	20231205	162400	1988715	1998	1998	1998	1998	0
311	20231205	162300	1988715	1998	1998	1998	1998	0
312	20231205	162200	1988715	1998	1998	1998	1998	0
313	20231205	162100	1988715	1998	1998	1998	1998	0
314	20231205	162000	1988715	1998	1998	1998	1998	0
315	20231205	161900	1988715	1998	1998	1998	1998	0
316	20231205	161800	1988715	1998	1998	1998	1998	0
317	20231205	161700	1988715	1998	1998	1998	1998	0
318	20231205	161600	1988715	1998	1998	1998	1998	0
319	20231205	161500	1988715	1998	1998	1998	1998	0
320	20231205	161400	1988715	1998	1998	1998	1998	0
321	20231205	161300	1988715	1998	1998	1998	1998	0
322	20231205	161200	1988715	1998	1998	1998	1998	0
323	20231205	161100	1988715	1998	1998	1998	1998	0
324	20231205	161000	1988715	1998	1998	1998	1998	0
325	20231205	160900	1988715	1998	1998	1998	1998	0
326	20231205	160800	1988715	1998	1998	1998	1998	0
327	20231205	160700	1988715	1998	1998	1998	1998	0
328	20231205	160600	1988715	1998	1998	1998	1998	0
329	20231205	160500	1988715	1998	1998	1998	1998	0
330	20231205	160400	1988715	1998	1998	1998	1998	0
331	20231205	160300	1988715	1998	1998	1998	1998	0
332	20231205	160200	1988715	1998	1998	1998	1998	300
333	20231205	160100	1988715	1998	1998	1998	1998	0
334	20231205	160000	1988715	1998	1998	1998	1998	0
335	20231205	155900	1988715	1998	1998	1998	1998	0
336	20231205	155800	1988715	1998	1998	1998	1998	0
337	20231205	155700	1988715	1998	1998	1998	1998	0
338	20231205	155600	1988715	1998	1998	1998	1998	0
339	20231205	155500	1988715	1998	1998	1998	1998	0
340	20231205	155400	1988715	1998	1998	1998	1998	0
341	20231205	155300	1988715	1998	1998	1998	1998	0
342	20231205	155200	1988715	1998	1998	1998	1998	0
343	20231205	155100	1988715	1998	1998	1998	1998	0
344	20231205	155000	1988715	1998	1998	1998	1998	0
345	20231205	154900	1988715	1998	1998	1998	1998	0
346	20231205	154800	1988715	1998	1998	1998	1998	0
347	20231205	154700	1988715	1998	1998	1998	1998	0
348	20231205	154600	1988715	1998	1998	1998	1998	0
349	20231205	154500	1988715	1998	1998	1998	1998	0
350	20231205	154400	1988715	1998	1998	1998	1998	0
351	20231205	154300	1988715	1998	1998	1998	1998	0
352	20231205	154200	1988715	1998	1998	1998	1998	0
353	20231205	154100	1988715	1998	1998	1998	1998	0
354	20231205	154000	1988715	1998	1998	1998	1998	0
355	20231205	153900	1988715	1998	1998	1998	1998	0
356	20231205	153800	1988715	1998	1998	1998	1998	0
357	20231205	153700	1988715	1998	1998	1998	1998	0
358	20231205	153600	1988715	1998	1998	1998	1998	0
359	20231205	153500	1988715	1998	1998	1998	1998	0
360	20231205	153400	1988715	1998	1998	1998	1998	0
361	20231205	153300	1988715	1998	1998	1998	1998	0
362	20231205	153200	1988715	1998	1998	1998	1998	300
363	20231205	153100	1988715	1998	1998	1998	1998	0
364	20231205	153000	1988715	1998	1998	1998	1998	300
365	20231205	152900	1389315	2040	2040	2040	2040	0
366	20231205	152800	1389315	2040	2040	2040	2040	0
367	20231205	152700	1389315	2040	2040	2040	2040	0
368	20231205	152600	1389315	2040	2040	2040	2040	0
369	20231205	152500	1389315	2040	2040	2040	2040	0
370	20231205	152400	1389315	2040	2040	2040	2040	0
371	20231205	152300	1389315	2040	2040	2040	2040	0
372	20231205	152200	1389315	2040	2040	2040	2040	0
373	20231205	152100	1389315	2040	2040	2040	2040	0
374	20231205	152000	1389315	2040	2040	2040	2040	0
375	20231205	151900	1389315	2040	2040	2040	2040	0
376	20231205	151800	1389315	2040	2040	2040	2040	0
377	20231205	151700	1389315	2040	2040	2040	2040	0
378	20231205	151600	1389315	2040	2040	2040	2040	0
379	20231205	151500	1389315	2040	2040	2040	2040	0
380	20231205	151400	1389315	2040	2040	2040	2040	0
381	20231205	151300	1389315	2040	2040	2040	2040	0
382	20231205	151200	1389315	2040	2040	2040	2040	0
383	20231205	151100	1389315	2040	2040	2040	2040	0
384	20231205	151000	1389315	2040	2040	2040	2040	0
385	20231205	150900	1389315	2040	2040	2040	2040	0
386	20231205	150800	1389315	2040	2040	2040	2040	0
387	20231205	150700	1389315	2040	2040	2040	2040	0
388	20231205	150600	1389315	2040	2040	2040	2040	0
389	20231205	150500	1389315	2040	2040	2040	2040	0
390	20231205	150400	1389315	2040	2040	2040	2040	0
391	20231205	150300	1389315	2040	2040	2040	2040	0
392	20231205	150200	1389315	2040	2040	2040	2040	0
393	20231205	150100	1389315	2040	2040	2040	2040	0
394	20231205	150000	1389315	2040	2040	2040	2040	0
395	20231205	145900	1389315	2040	2040	2040	2040	0
396	20231205	145800	1389315	2040	2040	2040	2040	0
397	20231205	145700	1389315	2040	2040	2040	2040	0
398	20231205	145600	1389315	2040	2040	2040	2040	0
399	20231205	145500	1389315	2040	2040	2040	2040	0
400	20231205	145400	1389315	2040	2040	2040	2040	0
401	20231205	145300	1389315	2040	2040	2040	2040	0
402	20231205	145200	1389315	2040	2040	2040	2040	0
403	20231205	145100	1389315	2040	2040	2040	2040	0
404	20231205	145000	1389315	2040	2040	2040	2040	0
405	20231205	144900	1389315	2040	2040	2040	2040	0
406	20231205	144800	1389315	2040	2040	2040	2040	0
407	20231205	144700	1389315	2040	2040	2040	2040	0
408	20231205	144600	1389315	2040	2040	2040	2040	0
409	20231205	144500	1389315	2040	2040	2040	2040	0
410	20231205	144400	1389315	2040	2040	2040	2040	0
411	20231205	144300	1389315	2040	2040	2040	2040	0
412	20231205	144200	1389315	2040	2040	2040	2040	0
413	20231205	144100	1389315	2040	2040	2040	2040	0
414	20231205	144000	1389315	2040	2040	2040	2040	0
415	20231205	143900	1389315	2040	2040	2040	2040	0
416	20231205	143800	1389315	2040	2040	2040	2040	0
417	20231205	143700	1389315	2040	2040	2040	2040	0
418	20231205	143600	1389315	2040	2040	2040	2040	0
419	20231205	143500	1389315	2040	2040	2040	2040	0
420	20231205	143400	1389315	2040	2040	2040	2040	1
421	20231205	143300	1387275	1935	1935	1935	1935	0
422	20231205	143200	1387275	1935	1935	1935	1935	138
423	20231205	143100	1120245	2050	2050	2050	2050	0
424	20231205	143000	1120245	2050	2050	2050	2050	0
425	20231205	142900	1120245	2050	2050	2050	2050	0
426	20231205	142800	1120245	2050	2050	2050	2050	0
427	20231205	142700	1120245	2050	2050	2050	2050	0
428	20231205	142600	1120245	2050	2050	2050	2050	0
429	20231205	142500	1120245	2050	2050	2050	2050	0
430	20231205	142400	1120245	2050	2050	2050	2050	0
431	20231205	142300	1120245	2050	2050	2050	2050	0
432	20231205	142200	1120245	2050	2050	2050	2050	0
433	20231205	142100	1120245	2050	2050	2050	2050	0
434	20231205	142000	1120245	2050	2050	2050	2050	0
435	20231205	141900	1120245	2050	2050	2050	2050	0
436	20231205	141800	1120245	2050	2050	2050	2050	0
437	20231205	141700	1120245	2050	2050	2050	2050	0
438	20231205	141600	1120245	2050	2050	2050	2050	0
439	20231205	141500	1120245	2050	2050	2050	2050	0
440	20231205	141400	1120245	2050	2050	2050	2050	0
441	20231205	141300	1120245	2050	2050	2050	2050	0
442	20231205	141200	1120245	2050	2050	2050	2050	0
443	20231205	141100	1120245	2050	2050	2050	2050	0
444	20231205	141000	1120245	2050	2050	2050	2050	0
445	20231205	140900	1120245	2050	2050	2050	2050	0
446	20231205	140800	1120245	2050	2050	2050	2050	0
447	20231205	140700	1120245	2050	2050	2050	2050	0
448	20231205	140600	1120245	2050	2050	2050	2050	0
449	20231205	140500	1120245	2050	2050	2050	2050	0
450	20231205	140400	1120245	2050	2050	2050	2050	0
451	20231205	140300	1120245	2050	2050	2050	2050	0
452	20231205	140200	1120245	2050	2050	2050	2050	0
453	20231205	140100	1120245	2050	2050	2050	2050	0
454	20231205	140000	1120245	2050	2050	2050	2050	0
455	20231205	135900	1120245	2050	2050	2050	2050	0
456	20231205	135800	1120245	2050	2050	2050	2050	0
457	20231205	135700	1120245	2050	2050	2050	2050	0
458	20231205	135600	1120245	2050	2050	2050	2050	0
459	20231205	135500	1120245	2050	2050	2050	2050	0
460	20231205	135400	1120245	2050	2050	2050	2050	0
461	20231205	135300	1120245	2050	2050	2050	2050	0
462	20231205	135200	1120245	2050	2050	2050	2050	0
463	20231205	135100	1120245	2050	2050	2050	2050	0
464	20231205	135000	1120245	2050	2050	2050	2050	0
465	20231205	134900	1120245	2050	2050	2050	2050	0
466	20231205	134800	1120245	2050	2050	2050	2050	0
467	20231205	134700	1120245	2050	2050	2050	2050	0
468	20231205	134600	1120245	2050	2050	2050	2050	0
469	20231205	134500	1120245	2050	2050	2050	2050	0
470	20231205	134400	1120245	2050	2050	2050	2050	0
471	20231205	134300	1120245	2050	2050	2050	2050	0
472	20231205	134200	1120245	2050	2050	2050	2050	0
473	20231205	134100	1120245	2050	2050	2050	2050	0
474	20231205	134000	1120245	2050	2050	2050	2050	0
475	20231205	133900	1120245	2050	2050	2050	2050	0
476	20231205	133800	1120245	2050	2050	2050	2050	0
477	20231205	133700	1120245	2050	2050	2050	2050	0
478	20231205	133600	1120245	2050	2050	2050	2050	0
479	20231205	133500	1120245	2050	2050	2050	2050	0
480	20231205	133400	1120245	2050	2050	2050	2050	0
481	20231205	133300	1120245	2050	2050	2050	2050	0
482	20231205	133200	1120245	2050	2050	2050	2050	0
483	20231205	133100	1120245	2050	2050	2050	2050	0
484	20231205	133000	1120245	2050	2050	2050	2050	0
485	20231205	132900	1120245	2050	2050	2050	2050	0
486	20231205	132800	1120245	2050	2050	2050	2050	0
487	20231205	132700	1120245	2050	2050	2050	2050	0
488	20231205	132600	1120245	2050	2050	2050	2050	0
489	20231205	132500	1120245	2050	2050	2050	2050	0
490	20231205	132400	1120245	2050	2050	2050	2050	0
491	20231205	132300	1120245	2050	2050	2050	2050	0
492	20231205	132200	1120245	2050	2050	2050	2050	0
493	20231205	132100	1120245	2050	2050	2050	2050	0
494	20231205	132000	1120245	2050	2050	2050	2050	0
495	20231205	131900	1120245	2050	2050	2050	2050	0
496	20231205	131800	1120245	2050	2050	2050	2050	0
497	20231205	131700	1120245	2050	2050	2050	2050	0
498	20231205	131600	1120245	2050	2050	2050	2050	0
499	20231205	131500	1120245	2050	2050	2050	2050	0
500	20231205	131400	1120245	2050	2050	2050	2050	0
501	20231205	131300	1120245	2050	2050	2050	2050	0
502	20231205	131200	1120245	2050	2050	2050	2050	0
503	20231205	131100	1120245	2050	2050	2050	2050	0
504	20231205	131000	1120245	2050	2050	2050	2050	0
505	20231205	130900	1120245	2050	2050	2050	2050	0
506	20231205	130800	1120245	2050	2050	2050	2050	0
507	20231205	130700	1120245	2050	2050	2050	2050	0
508	20231205	130600	1120245	2050	2050	2050	2050	0
509	20231205	130500	1120245	2050	2050	2050	2050	0
510	20231205	130400	1120245	2050	2050	2050	2050	0
511	20231205	130300	1120245	2050	2050	2050	2050	0
512	20231205	130200	1120245	2050	2050	2050	2050	0
513	20231205	130100	1120245	2050	2050	2050	2050	0
514	20231205	130000	1120245	2050	2050	2050	2050	0
515	20231205	125900	1120245	2050	2050	2050	2050	0
516	20231205	125800	1120245	2050	2050	2050	2050	0
517	20231205	125700	1120245	2050	2050	2050	2050	0
518	20231205	125600	1120245	2050	2050	2050	2050	0
519	20231205	125500	1120245	2050	2050	2050	2050	0
520	20231205	125400	1120245	2050	2050	2050	2050	0
521	20231205	125300	1120245	2050	2050	2050	2050	0
522	20231205	125200	1120245	2050	2050	2050	2050	0
523	20231205	125100	1120245	2050	2050	2050	2050	0
524	20231205	125000	1120245	2050	2050	2050	2050	0
525	20231205	124900	1120245	2050	2050	2050	2050	0
526	20231205	124800	1120245	2050	2050	2050	2050	0
527	20231205	124700	1120245	2050	2050	2050	2050	0
528	20231205	124600	1120245	2050	2050	2050	2050	0
529	20231205	124500	1120245	2050	2050	2050	2050	0
530	20231205	124400	1120245	2050	2050	2050	2050	0
531	20231205	124300	1120245	2050	2050	2050	2050	0
532	20231205	124200	1120245	2050	2050	2050	2050	0
533	20231205	124100	1120245	2050	2050	2050	2050	0
534	20231205	124000	1120245	2050	2050	2050	2050	0
535	20231205	123900	1120245	2050	2050	2050	2050	0
536	20231205	123800	1120245	2050	2050	2050	2050	0
537	20231205	123700	1120245	2050	2050	2050	2050	0
538	20231205	123600	1120245	2050	2050	2050	2050	0
539	20231205	123500	1120245	2050	2050	2050	2050	0
540	20231205	123400	1120245	2050	2050	2050	2050	0
541	20231205	123300	1120245	2050	2050	2050	2050	0
542	20231205	123200	1120245	2050	2050	2050	2050	0
543	20231205	123100	1120245	2050	2050	2050	2050	0
544	20231205	123000	1120245	2050	2050	2050	2050	0
545	20231205	122900	1120245	2050	2050	2050	2050	0
546	20231205	122800	1120245	2050	2050	2050	2050	0
547	20231205	122700	1120245	2050	2050	2050	2050	0
548	20231205	122600	1120245	2050	2050	2050	2050	0
549	20231205	122500	1120245	2050	2050	2050	2050	0
550	20231205	122400	1120245	2050	2050	2050	2050	0
551	20231205	122300	1120245	2050	2050	2050	2050	0
552	20231205	122200	1120245	2050	2050	2050	2050	0
553	20231205	122100	1120245	2050	2050	2050	2050	0
554	20231205	122000	1120245	2050	2050	2050	2050	0
555	20231205	121900	1120245	2050	2050	2050	2050	0
556	20231205	121800	1120245	2050	2050	2050	2050	0
557	20231205	121700	1120245	2050	2050	2050	2050	0
558	20231205	121600	1120245	2050	2050	2050	2050	0
559	20231205	121500	1120245	2050	2050	2050	2050	0
560	20231205	121400	1120245	2050	2050	2050	2050	0
561	20231205	121300	1120245	2050	2050	2050	2050	0
562	20231205	121200	1120245	2050	2050	2050	2050	0
563	20231205	121100	1120245	2050	2050	2050	2050	0
564	20231205	121000	1120245	2050	2050	2050	2050	0
565	20231205	120900	1120245	2050	2050	2050	2050	0
566	20231205	120800	1120245	2050	2050	2050	2050	0
567	20231205	120700	1120245	2050	2050	2050	2050	0
568	20231205	120600	1120245	2050	2050	2050	2050	0
569	20231205	120500	1120245	2050	2050	2050	2050	0
570	20231205	120400	1120245	2050	2050	2050	2050	0
571	20231205	120300	1120245	2050	2050	2050	2050	0
572	20231205	120200	1120245	2050	2050	2050	2050	0
573	20231205	120100	1120245	2050	2050	2050	2050	0
574	20231205	120000	1120245	2050	2050	2050	2050	0
575	20231205	115900	1120245	2050	2050	2050	2050	0
576	20231205	115800	1120245	2050	2050	2050	2050	0
577	20231205	115700	1120245	2050	2050	2050	2050	0
578	20231205	115600	1120245	2050	2050	2050	2050	0
579	20231205	115500	1120245	2050	2050	2050	2050	0
580	20231205	115400	1120245	2050	2050	2050	2050	0
581	20231205	115300	1120245	2050	2050	2050	2050	0
582	20231205	115200	1120245	2050	2050	2050	2050	0
583	20231205	115100	1120245	2050	2050	2050	2050	0
584	20231205	115000	1120245	2050	2050	2050	2050	0
585	20231205	114900	1120245	2050	2050	2050	2050	0
586	20231205	114800	1120245	2050	2050	2050	2050	0
587	20231205	114700	1120245	2050	2050	2050	2050	0
588	20231205	114600	1120245	2050	2050	2050	2050	0
589	20231205	114500	1120245	2050	2050	2050	2050	0
590	20231205	114400	1120245	2050	2050	2050	2050	0
591	20231205	114300	1120245	2050	2050	2050	2050	0
592	20231205	114200	1120245	2050	2050	2050	2050	0
593	20231205	114100	1120245	2050	2050	2050	2050	0
594	20231205	114000	1120245	2050	2050	2050	2050	0
595	20231205	113900	1120245	2050	2050	2050	2050	0
596	20231205	113800	1120245	2050	2050	2050	2050	0
597	20231205	113700	1120245	2050	2050	2050	2050	0
598	20231205	113600	1120245	2050	2050	2050	2050	0
599	20231205	113500	1120245	2050	2050	2050	2050	0
600	20231205	113400	1120245	2050	2050	2050	2050	0
601	20231205	113300	1120245	2050	2050	2050	2050	0
602	20231205	113200	1120245	2050	2050	2050	2050	0
603	20231205	113100	1120245	2050	2050	2050	2050	0
604	20231205	113000	1120245	2050	2050	2050	2050	0
605	20231205	112900	1120245	2050	2050	2050	2050	0
606	20231205	112800	1120245	2050	2050	2050	2050	0
607	20231205	112700	1120245	2050	2050	2050	2050	0
608	20231205	112600	1120245	2050	2050	2050	2050	0
609	20231205	112500	1120245	2050	2050	2050	2050	0
610	20231205	112400	1120245	2050	2050	2050	2050	0
611	20231205	112300	1120245	2050	2050	2050	2050	0
612	20231205	112200	1120245	2050	2050	2050	2050	0
613	20231205	112100	1120245	2050	2050	2050	2050	0
614	20231205	112000	1120245	2050	2050	2050	2050	0
615	20231205	111900	1120245	2050	2050	2050	2050	0
616	20231205	111800	1120245	2050	2050	2050	2050	0
617	20231205	111700	1120245	2050	2050	2050	2050	1
618	20231205	111600	1118195	1935	1935	1935	1935	0
619	20231205	111500	1118195	1935	1935	1935	1935	520
620	20231205	111400	111995	2195	2195	2195	2195	0
621	20231205	111300	111995	2195	2195	2195	2195	0
622	20231205	111200	111995	2195	2195	2195	2195	0
623	20231205	111100	111995	2195	2195	2195	2195	0
624	20231205	111000	111995	2195	2195	2195	2195	0
625	20231205	110900	111995	2195	2195	2195	2195	0
626	20231205	110800	111995	2195	2195	2195	2195	0
627	20231205	110700	111995	2195	2195	2195	2195	0
628	20231205	110600	111995	2195	2195	2195	2195	0
629	20231205	110500	111995	2195	2195	2195	2195	0
630	20231205	110400	111995	2195	2195	2195	2195	0
631	20231205	110300	111995	2195	2195	2195	2195	0
632	20231205	110200	111995	2195	2195	2195	2195	0
633	20231205	110100	111995	2195	2195	2195	2195	0
634	20231205	110000	111995	2195	2195	2195	2195	0
635	20231205	105900	111995	2195	2195	2195	2195	0
636	20231205	105800	111995	2195	2195	2195	2195	0
637	20231205	105700	111995	2195	2195	2195	2195	0
638	20231205	105600	111995	2195	2195	2195	2195	0
639	20231205	105500	111995	2195	2195	2195	2195	0
640	20231205	105400	111995	2195	2195	2195	2195	0
641	20231205	105300	111995	2195	2195	2195	2195	0
642	20231205	105200	111995	2195	2195	2195	2195	0
643	20231205	105100	111995	2195	2195	2195	2195	0
644	20231205	105000	111995	2195	2195	2195	2195	0
645	20231205	104900	111995	2195	2195	2195	2195	0
646	20231205	104800	111995	2195	2195	2195	2195	0
647	20231205	104700	111995	2195	2195	2195	2195	0
648	20231205	104600	111995	2195	2195	2195	2195	0
649	20231205	104500	111995	2195	2195	2195	2195	0
650	20231205	104400	111995	2195	2195	2195	2195	0
651	20231205	104300	111995	2195	2195	2195	2195	0
652	20231205	104200	111995	2195	2195	2195	2195	0
653	20231205	104100	111995	2195	2195	2195	2195	0
654	20231205	104000	111995	2195	2195	2195	2195	0
655	20231205	103900	111995	2195	2195	2195	2195	0
656	20231205	103800	111995	2195	2195	2195	2195	0
657	20231205	103700	111995	2195	2195	2195	2195	0
658	20231205	103600	111995	2195	2195	2195	2195	0
659	20231205	103500	111995	2195	2195	2195	2195	0
660	20231205	103400	111995	2195	2195	2195	2195	0
661	20231205	103300	111995	2195	2195	2195	2195	0
662	20231205	103200	111995	2195	2195	2195	2195	0
663	20231205	103100	111995	2195	2195	2195	2195	0
664	20231205	103000	111995	2195	2195	2195	2195	0
665	20231205	102900	111995	2195	2195	2195	2195	0
666	20231205	102800	111995	2195	2195	2195	2195	0
667	20231205	102700	111995	2195	2195	2195	2195	0
668	20231205	102600	111995	2195	2195	2195	2195	0
669	20231205	102500	111995	2195	2195	2195	2195	0
670	20231205	102400	111995	2195	2195	2195	2195	0
671	20231205	102300	111995	2195	2195	2195	2195	0
672	20231205	102200	111995	2195	2195	2195	2195	0
673	20231205	102100	111995	2195	2195	2195	2195	0
674	20231205	102000	111995	2195	2195	2195	2195	0
675	20231205	101900	111995	2195	2195	2195	2195	0
676	20231205	101800	111995	2195	2195	2195	2195	0
677	20231205	101700	111995	2195	2195	2195	2195	0
678	20231205	101600	111995	2195	2195	2195	2195	0
679	20231205	101500	111995	2195	2195	2195	2195	0
680	20231205	101400	111995	2195	2195	2195	2195	0
681	20231205	101300	111995	2195	2195	2195	2195	0
682	20231205	101200	111995	2195	2195	2195	2195	0
683	20231205	101100	111995	2195	2195	2195	2195	0
684	20231205	101000	111995	2195	2195	2195	2195	0
685	20231205	100900	111995	2195	2195	2195	2195	0
686	20231205	100800	111995	2195	2195	2195	2195	0
687	20231205	100700	111995	2195	2195	2195	2195	0
688	20231205	100600	111995	2195	2195	2195	2195	0
689	20231205	100500	111995	2195	2195	2195	2195	0
690	20231205	100400	111995	2195	2195	2195	2195	0
691	20231205	100300	111995	2195	2195	2195	2195	0
692	20231205	100200	111995	2195	2195	2195	2195	0
693	20231205	100100	111995	2195	2195	2195	2195	0
694	20231205	100000	111995	2195	2195	2195	2195	0
695	20231205	095900	111995	2195	2195	2195	2195	0
696	20231205	095800	111995	2195	2195	2195	2195	0
697	20231205	095700	111995	2195	2195	2195	2195	0
698	20231205	095600	111995	2195	2195	2195	2195	0
699	20231205	095500	111995	2195	2195	2195	2195	0
700	20231205	095400	111995	2195	2195	2195	2195	0
701	20231205	095300	111995	2195	2195	2195	2195	0
702	20231205	095200	111995	2195	2195	2195	2195	0
703	20231205	095100	111995	2195	2195	2195	2195	0
704	20231205	095000	111995	2195	2195	2195	2195	0
705	20231205	094900	111995	2195	2195	2195	2195	0
706	20231205	094800	111995	2195	2195	2195	2195	0
707	20231205	094700	111995	2195	2195	2195	2195	0
708	20231205	094600	111995	2195	2195	2195	2195	0
709	20231205	094500	111995	2195	2195	2195	2195	0
710	20231205	094400	111995	2195	2195	2195	2195	0
711	20231205	094300	111995	2195	2195	2195	2195	0
712	20231205	094200	111995	2195	2195	2195	2195	0
713	20231205	094100	111995	2195	2195	2195	2195	0
714	20231205	094000	111995	2195	2195	2195	2195	0
715	20231205	093900	111995	2195	2195	2195	2195	0
716	20231205	093800	111995	2195	2195	2195	2195	0
717	20231205	093700	111995	2195	2195	2195	2195	0
718	20231205	093600	111995	2195	2195	2195	2195	0
719	20231205	093500	111995	2195	2195	2195	2195	0
720	20231205	093400	111995	2195	2195	2195	2195	0
721	20231205	093300	111995	2195	2195	2195	2195	0
722	20231205	093200	111995	2195	2195	2195	2195	0
723	20231205	093100	111995	2195	2195	2195	2195	0
724	20231205	093000	111995	2195	2195	2195	2195	0
725	20231205	092900	111995	2195	2195	2195	2195	0
726	20231205	092800	111995	2195	2195	2195	2195	0
727	20231205	092700	111995	2195	2195	2195	2195	0
728	20231205	092600	111995	2195	2195	2195	2195	0
729	20231205	092500	111995	2195	2195	2195	2195	0
730	20231205	092400	111995	2195	2195	2195	2195	0
731	20231205	092300	111995	2195	2195	2195	2195	0
732	20231205	092200	111995	2195	2195	2195	2195	0
733	20231205	092100	111995	2195	2195	2195	2195	0
734	20231205	092000	111995	2195	2195	2195	2195	0
735	20231205	091900	111995	2195	2195	2195	2195	0
736	20231205	091800	111995	2195	2195	2195	2195	0
737	20231205	091700	111995	2195	2195	2195	2195	0
738	20231205	091600	111995	2195	2195	2195	2195	50
739	20231205	091500	2245	2245	2245	2245	2245	0
740	20231205	091400	2245	2245	2245	2245	2245	0
741	20231205	091300	2245	2245	2245	2245	2245	0
742	20231205	091200	2245	2245	2245	2245	2245	0
743	20231205	091100	2245	2245	2245	2245	2245	0
744	20231205	091000	2245	2245	2245	2245	2245	0
745	20231205	090900	2245	2245	2245	2245	2245	0
746	20231205	090800	2245	2245	2245	2245	2245	0
747	20231205	090700	2245	2245	2245	2245	2245	0
748	20231205	090600	2245	2245	2245	2245	2245	0
749	20231205	090500	2245	2245	2245	2245	2245	0
750	20231205	090400	2245	2245	2245	2245	2245	0
751	20231205	090300	2245	2245	2245	2245	2245	0
752	20231205	090200	2245	2245	2245	2245	2245	0
753	20231205	090100	2245	2245	2245	2245	2245	0
754	20231205	090000	2245	2245	2245	2245	2245	1