KissMeData/380440/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211700	231876160	10200	10200	10200	10200	109
3	20231201	211600	231876160	10200	10200	10200	10200	0
4	20231201	211500	231876160	10200	10200	10200	10200	0
5	20231201	211400	231876160	10200	10200	10200	10200	0
6	20231201	211300	231876160	10200	10200	10200	10200	0
7	20231201	211200	231876160	10200	10200	10200	10200	0
8	20231201	211100	231876160	10200	10200	10200	10200	0
9	20231201	211000	231876160	10200	10200	10200	10200	0
10	20231201	210900	231876160	10200	10200	10200	10200	0
11	20231201	210800	231876160	10200	10200	10200	10200	0
12	20231201	210700	231876160	10200	10200	10200	10200	0
13	20231201	210600	231876160	10200	10200	10200	10200	0
14	20231201	210500	231876160	10200	10200	10200	10200	0
15	20231201	210400	231876160	10200	10200	10200	10200	0
16	20231201	210300	231876160	10200	10200	10200	10200	0
17	20231201	210200	231876160	10200	10200	10200	10200	0
18	20231201	210100	231876160	10200	10200	10200	10200	0
19	20231201	210000	231876160	10200	10200	10200	10200	0
20	20231201	205900	231876160	10200	10200	10200	10200	0
21	20231201	205800	231876160	10200	10200	10200	10200	0
22	20231201	205700	231876160	10200	10200	10200	10200	0
23	20231201	205600	231876160	10200	10200	10200	10200	0
24	20231201	205500	231876160	10200	10200	10200	10200	0
25	20231201	205400	231876160	10200	10200	10200	10200	0
26	20231201	205300	231876160	10200	10200	10200	10200	0
27	20231201	205200	231876160	10200	10200	10200	10200	0
28	20231201	205100	231876160	10200	10200	10200	10200	0
29	20231201	205000	231876160	10200	10200	10200	10200	0
30	20231201	204900	231876160	10200	10200	10200	10200	0
31	20231201	204800	231876160	10200	10200	10200	10200	0
32	20231201	204700	231876160	10200	10200	10200	10200	109
33	20231201	204600	231876160	10200	10200	10200	10200	0
34	20231201	204500	231876160	10200	10200	10200	10200	0
35	20231201	204400	231876160	10200	10200	10200	10200	0
36	20231201	204300	231876160	10200	10200	10200	10200	0
37	20231201	204200	231876160	10200	10200	10200	10200	0
38	20231201	204100	231876160	10200	10200	10200	10200	0
39	20231201	204000	231876160	10200	10200	10200	10200	0
40	20231201	203900	231876160	10200	10200	10200	10200	0
41	20231201	203800	231876160	10200	10200	10200	10200	0
42	20231201	203700	231876160	10200	10200	10200	10200	0
43	20231201	203600	231876160	10200	10200	10200	10200	0
44	20231201	203500	231876160	10200	10200	10200	10200	0
45	20231201	203400	231876160	10200	10200	10200	10200	0
46	20231201	203300	231876160	10200	10200	10200	10200	0
47	20231201	203200	231876160	10200	10200	10200	10200	0
48	20231201	203100	231876160	10200	10200	10200	10200	0
49	20231201	203000	231876160	10200	10200	10200	10200	0
50	20231201	202900	231876160	10200	10200	10200	10200	0
51	20231201	202800	231876160	10200	10200	10200	10200	0
52	20231201	202700	231876160	10200	10200	10200	10200	0
53	20231201	202600	231876160	10200	10200	10200	10200	0
54	20231201	202500	231876160	10200	10200	10200	10200	0
55	20231201	202400	231876160	10200	10200	10200	10200	0
56	20231201	202300	231876160	10200	10200	10200	10200	0
57	20231201	202200	231876160	10200	10200	10200	10200	0
58	20231201	202100	231876160	10200	10200	10200	10200	0
59	20231201	202000	231876160	10200	10200	10200	10200	0
60	20231201	201900	231876160	10200	10200	10200	10200	0
61	20231201	201800	231876160	10200	10200	10200	10200	0
62	20231201	201700	231876160	10200	10200	10200	10200	109
63	20231201	201600	231876160	10200	10200	10200	10200	0
64	20231201	201500	231876160	10200	10200	10200	10200	0
65	20231201	201400	231876160	10200	10200	10200	10200	0
66	20231201	201300	231876160	10200	10200	10200	10200	0
67	20231201	201200	231876160	10200	10200	10200	10200	0
68	20231201	201100	231876160	10200	10200	10200	10200	0
69	20231201	201000	231876160	10200	10200	10200	10200	0
70	20231201	200900	231876160	10200	10200	10200	10200	0
71	20231201	200800	231876160	10200	10200	10200	10200	0
72	20231201	200700	231876160	10200	10200	10200	10200	0
73	20231201	200600	231876160	10200	10200	10200	10200	0
74	20231201	200500	231876160	10200	10200	10200	10200	0
75	20231201	200400	231876160	10200	10200	10200	10200	0
76	20231201	200300	231876160	10200	10200	10200	10200	0
77	20231201	200200	231876160	10200	10200	10200	10200	0
78	20231201	200100	231876160	10200	10200	10200	10200	0
79	20231201	200000	231876160	10200	10200	10200	10200	0
80	20231201	195900	231876160	10200	10200	10200	10200	0
81	20231201	195800	231876160	10200	10200	10200	10200	0
82	20231201	195700	231876160	10200	10200	10200	10200	0
83	20231201	195600	231876160	10200	10200	10200	10200	0
84	20231201	195500	231876160	10200	10200	10200	10200	0
85	20231201	195400	231876160	10200	10200	10200	10200	0
86	20231201	195300	231876160	10200	10200	10200	10200	0
87	20231201	195200	231876160	10200	10200	10200	10200	0
88	20231201	195100	231876160	10200	10200	10200	10200	0
89	20231201	195000	231876160	10200	10200	10200	10200	0
90	20231201	194900	231876160	10200	10200	10200	10200	0
91	20231201	194800	231876160	10200	10200	10200	10200	0
92	20231201	194700	231876160	10200	10200	10200	10200	109
93	20231201	194600	231876160	10200	10200	10200	10200	0
94	20231201	194500	231876160	10200	10200	10200	10200	0
95	20231201	194400	231876160	10200	10200	10200	10200	0
96	20231201	194300	231876160	10200	10200	10200	10200	0
97	20231201	194200	231876160	10200	10200	10200	10200	0
98	20231201	194100	231876160	10200	10200	10200	10200	0
99	20231201	194000	231876160	10200	10200	10200	10200	0
100	20231201	193900	231876160	10200	10200	10200	10200	0
101	20231201	193800	231876160	10200	10200	10200	10200	0
102	20231201	193700	231876160	10200	10200	10200	10200	0
103	20231201	193600	231876160	10200	10200	10200	10200	0
104	20231201	193500	231876160	10200	10200	10200	10200	0
105	20231201	193400	231876160	10200	10200	10200	10200	0
106	20231201	193300	231876160	10200	10200	10200	10200	0
107	20231201	193200	231876160	10200	10200	10200	10200	0
108	20231201	193100	231876160	10200	10200	10200	10200	0
109	20231201	193000	231876160	10200	10200	10200	10200	0
110	20231201	192900	231876160	10200	10200	10200	10200	0
111	20231201	192800	231876160	10200	10200	10200	10200	0
112	20231201	192700	231876160	10200	10200	10200	10200	0
113	20231201	192600	231876160	10200	10200	10200	10200	0
114	20231201	192500	231876160	10200	10200	10200	10200	0
115	20231201	192400	231876160	10200	10200	10200	10200	0
116	20231201	192300	231876160	10200	10200	10200	10200	0
117	20231201	192200	231876160	10200	10200	10200	10200	0
118	20231201	192100	231876160	10200	10200	10200	10200	0
119	20231201	192000	231876160	10200	10200	10200	10200	0
120	20231201	191900	231876160	10200	10200	10200	10200	0
121	20231201	191800	231876160	10200	10200	10200	10200	0
122	20231201	191700	231876160	10200	10200	10200	10200	109
123	20231201	191600	231876160	10200	10200	10200	10200	0
124	20231201	191500	231876160	10200	10200	10200	10200	0
125	20231201	191400	231876160	10200	10200	10200	10200	0
126	20231201	191300	231876160	10200	10200	10200	10200	0
127	20231201	191200	231876160	10200	10200	10200	10200	0
128	20231201	191100	231876160	10200	10200	10200	10200	0
129	20231201	191000	231876160	10200	10200	10200	10200	0
130	20231201	190900	231876160	10200	10200	10200	10200	0
131	20231201	190800	231876160	10200	10200	10200	10200	0
132	20231201	190700	231876160	10200	10200	10200	10200	0
133	20231201	190600	231876160	10200	10200	10200	10200	0
134	20231201	190500	231876160	10200	10200	10200	10200	0
135	20231201	190400	231876160	10200	10200	10200	10200	0
136	20231201	190300	231876160	10200	10200	10200	10200	0
137	20231201	190200	231876160	10200	10200	10200	10200	0
138	20231201	190100	231876160	10200	10200	10200	10200	0
139	20231201	190000	231876160	10200	10200	10200	10200	0
140	20231201	185900	231876160	10200	10200	10200	10200	0
141	20231201	185800	231876160	10200	10200	10200	10200	0
142	20231201	185700	231876160	10200	10200	10200	10200	0
143	20231201	185600	231876160	10200	10200	10200	10200	0
144	20231201	185500	231876160	10200	10200	10200	10200	0
145	20231201	185400	231876160	10200	10200	10200	10200	0
146	20231201	185300	231876160	10200	10200	10200	10200	0
147	20231201	185200	231876160	10200	10200	10200	10200	0
148	20231201	185100	231876160	10200	10200	10200	10200	0
149	20231201	185000	231876160	10200	10200	10200	10200	0
150	20231201	184900	231876160	10200	10200	10200	10200	0
151	20231201	184800	231876160	10200	10200	10200	10200	0
152	20231201	184700	231876160	10200	10200	10200	10200	109
153	20231201	184600	231876160	10200	10200	10200	10200	0
154	20231201	184500	231876160	10200	10200	10200	10200	0
155	20231201	184400	231876160	10200	10200	10200	10200	0
156	20231201	184300	231876160	10200	10200	10200	10200	0
157	20231201	184200	231876160	10200	10200	10200	10200	0
158	20231201	184100	231876160	10200	10200	10200	10200	0
159	20231201	184000	231876160	10200	10200	10200	10200	0
160	20231201	183900	231876160	10200	10200	10200	10200	0
161	20231201	183800	231876160	10200	10200	10200	10200	0
162	20231201	183700	231876160	10200	10200	10200	10200	0
163	20231201	183600	231876160	10200	10200	10200	10200	0
164	20231201	183500	231876160	10200	10200	10200	10200	0
165	20231201	183400	231876160	10200	10200	10200	10200	0
166	20231201	183300	231876160	10200	10200	10200	10200	0
167	20231201	183200	231876160	10200	10200	10200	10200	0
168	20231201	183100	231876160	10200	10200	10200	10200	0
169	20231201	183000	231876160	10200	10200	10200	10200	0
170	20231201	182900	231876160	10200	10200	10200	10200	0
171	20231201	182800	231876160	10200	10200	10200	10200	0
172	20231201	182700	231876160	10200	10200	10200	10200	0
173	20231201	182600	231876160	10200	10200	10200	10200	0
174	20231201	182500	231876160	10200	10200	10200	10200	0
175	20231201	182400	231876160	10200	10200	10200	10200	0
176	20231201	182300	231876160	10200	10200	10200	10200	0
177	20231201	182200	231876160	10200	10200	10200	10200	0
178	20231201	182100	231876160	10200	10200	10200	10200	0
179	20231201	182000	231876160	10200	10200	10200	10200	0
180	20231201	181900	231876160	10200	10200	10200	10200	0
181	20231201	181800	231876160	10200	10200	10200	10200	0
182	20231201	181700	231876160	10200	10200	10200	10200	109
183	20231201	181600	231876160	10200	10200	10200	10200	0
184	20231201	181500	231876160	10200	10200	10200	10200	0
185	20231201	181400	231876160	10200	10200	10200	10200	0
186	20231201	181300	231876160	10200	10200	10200	10200	0
187	20231201	181200	231876160	10200	10200	10200	10200	0
188	20231201	181100	231876160	10200	10200	10200	10200	0
189	20231201	181000	231876160	10200	10200	10200	10200	0
190	20231201	180900	231876160	10200	10200	10200	10200	0
191	20231201	180800	231876160	10200	10200	10200	10200	0
192	20231201	180700	231876160	10200	10200	10200	10200	0
193	20231201	180600	231876160	10200	10200	10200	10200	0
194	20231201	180500	231876160	10200	10200	10200	10200	0
195	20231201	180400	231876160	10200	10200	10200	10200	0
196	20231201	180300	231876160	10200	10200	10200	10200	0
197	20231201	180200	231876160	10200	10200	10200	10200	0
198	20231201	180100	231876160	10200	10200	10200	10200	0
199	20231201	180000	231876160	10200	10200	10200	10200	0
200	20231201	175900	231876160	10200	10200	10200	10200	0
201	20231201	175800	231876160	10200	10200	10200	10200	0
202	20231201	175700	231876160	10200	10200	10200	10200	0
203	20231201	175600	231876160	10200	10200	10200	10200	0
204	20231201	175500	231876160	10200	10200	10200	10200	0
205	20231201	175400	231876160	10200	10200	10200	10200	0
206	20231201	175300	231876160	10200	10200	10200	10200	0
207	20231201	175200	231876160	10200	10200	10200	10200	0
208	20231201	175100	231876160	10200	10200	10200	10200	0
209	20231201	175000	231876160	10200	10200	10200	10200	0
210	20231201	174900	231876160	10200	10200	10200	10200	0
211	20231201	174800	231876160	10200	10200	10200	10200	0
212	20231201	174700	231876160	10200	10200	10200	10200	109
213	20231201	174600	231876160	10200	10200	10200	10200	0
214	20231201	174500	231876160	10200	10200	10200	10200	0
215	20231201	174400	231876160	10200	10200	10200	10200	0
216	20231201	174300	231876160	10200	10200	10200	10200	0
217	20231201	174200	231876160	10200	10200	10200	10200	0
218	20231201	174100	231876160	10200	10200	10200	10200	0
219	20231201	174000	231876160	10200	10200	10200	10200	0
220	20231201	173900	231876160	10200	10200	10200	10200	0
221	20231201	173800	231876160	10200	10200	10200	10200	0
222	20231201	173700	231876160	10200	10200	10200	10200	0
223	20231201	173600	231876160	10200	10200	10200	10200	0
224	20231201	173500	231876160	10200	10200	10200	10200	0
225	20231201	173400	231876160	10200	10200	10200	10200	0
226	20231201	173300	231876160	10200	10200	10200	10200	0
227	20231201	173200	231876160	10200	10200	10200	10200	0
228	20231201	173100	231876160	10200	10200	10200	10200	0
229	20231201	173000	231876160	10200	10200	10200	10200	0
230	20231201	172900	231876160	10200	10200	10200	10200	0
231	20231201	172800	231876160	10200	10200	10200	10200	0
232	20231201	172700	231876160	10200	10200	10200	10200	0
233	20231201	172600	231876160	10200	10200	10200	10200	0
234	20231201	172500	231876160	10200	10200	10200	10200	0
235	20231201	172400	231876160	10200	10200	10200	10200	0
236	20231201	172300	231876160	10200	10200	10200	10200	0
237	20231201	172200	231876160	10200	10200	10200	10200	0
238	20231201	172100	231876160	10200	10200	10200	10200	0
239	20231201	172000	231876160	10200	10200	10200	10200	0
240	20231201	171900	231876160	10200	10200	10200	10200	0
241	20231201	171800	231876160	10200	10200	10200	10200	0
242	20231201	171700	231876160	10200	10200	10200	10200	109
243	20231201	171600	231876160	10200	10200	10200	10200	0
244	20231201	171500	231876160	10200	10200	10200	10200	0
245	20231201	171400	231876160	10200	10200	10200	10200	0
246	20231201	171300	231876160	10200	10200	10200	10200	0
247	20231201	171200	231876160	10200	10200	10200	10200	0
248	20231201	171100	231876160	10200	10200	10200	10200	0
249	20231201	171000	231876160	10200	10200	10200	10200	0
250	20231201	170900	231876160	10200	10200	10200	10200	0
251	20231201	170800	231876160	10200	10200	10200	10200	0
252	20231201	170700	231876160	10200	10200	10200	10200	0
253	20231201	170600	231876160	10200	10200	10200	10200	0
254	20231201	170500	231876160	10200	10200	10200	10200	0
255	20231201	170400	231876160	10200	10200	10200	10200	0
256	20231201	170300	231876160	10200	10200	10200	10200	0
257	20231201	170200	231876160	10200	10200	10200	10200	0
258	20231201	170100	231876160	10200	10200	10200	10200	0
259	20231201	170000	231876160	10200	10200	10200	10200	0
260	20231201	165900	231876160	10200	10200	10200	10200	0
261	20231201	165800	231876160	10200	10200	10200	10200	0
262	20231201	165700	231876160	10200	10200	10200	10200	0
263	20231201	165600	231876160	10200	10200	10200	10200	0
264	20231201	165500	231876160	10200	10200	10200	10200	0
265	20231201	165400	231876160	10200	10200	10200	10200	0
266	20231201	165300	231876160	10200	10200	10200	10200	0
267	20231201	165200	231876160	10200	10200	10200	10200	0
268	20231201	165100	231876160	10200	10200	10200	10200	0
269	20231201	165000	231876160	10200	10200	10200	10200	0
270	20231201	164900	231876160	10200	10200	10200	10200	0
271	20231201	164800	231876160	10200	10200	10200	10200	0
272	20231201	164700	231876160	10200	10200	10200	10200	109
273	20231201	164600	231876160	10200	10200	10200	10200	0
274	20231201	164500	231876160	10200	10200	10200	10200	0
275	20231201	164400	231876160	10200	10200	10200	10200	0
276	20231201	164300	231876160	10200	10200	10200	10200	0
277	20231201	164200	231876160	10200	10200	10200	10200	0
278	20231201	164100	231876160	10200	10200	10200	10200	0
279	20231201	164000	231876160	10200	10200	10200	10200	0
280	20231201	163900	231876160	10200	10200	10200	10200	0
281	20231201	163800	231876160	10200	10200	10200	10200	0
282	20231201	163700	231876160	10200	10200	10200	10200	0
283	20231201	163600	231876160	10200	10200	10200	10200	0
284	20231201	163500	231876160	10200	10200	10200	10200	0
285	20231201	163400	231876160	10200	10200	10200	10200	0
286	20231201	163300	231876160	10200	10200	10200	10200	0
287	20231201	163200	231876160	10200	10200	10200	10200	0
288	20231201	163100	231876160	10200	10200	10200	10200	0
289	20231201	163000	231876160	10200	10200	10200	10200	0
290	20231201	162900	231876160	10200	10200	10200	10200	0
291	20231201	162800	231876160	10200	10200	10200	10200	0
292	20231201	162700	231876160	10200	10200	10200	10200	0
293	20231201	162600	231876160	10200	10200	10200	10200	0
294	20231201	162500	231876160	10200	10200	10200	10200	0
295	20231201	162400	231876160	10200	10200	10200	10200	0
296	20231201	162300	231876160	10200	10200	10200	10200	0
297	20231201	162200	231876160	10200	10200	10200	10200	0
298	20231201	162100	231876160	10200	10200	10200	10200	0
299	20231201	162000	231876160	10200	10200	10200	10200	0
300	20231201	161900	231876160	10200	10200	10200	10200	0
301	20231201	161800	231876160	10200	10200	10200	10200	0
302	20231201	161700	231876160	10200	10200	10200	10200	109
303	20231201	161600	231876160	10200	10200	10200	10200	0
304	20231201	161500	231876160	10200	10200	10200	10200	0
305	20231201	161400	231876160	10200	10200	10200	10200	0
306	20231201	161300	231876160	10200	10200	10200	10200	0
307	20231201	161200	231876160	10200	10200	10200	10200	0
308	20231201	161100	231876160	10200	10200	10200	10200	0
309	20231201	161000	231876160	10200	10200	10200	10200	0
310	20231201	160900	231876160	10200	10200	10200	10200	0
311	20231201	160800	231876160	10200	10200	10200	10200	0
312	20231201	160700	231876160	10200	10200	10200	10200	0
313	20231201	160600	231876160	10200	10200	10200	10200	0
314	20231201	160500	231876160	10200	10200	10200	10200	0
315	20231201	160400	231876160	10200	10200	10200	10200	0
316	20231201	160300	231876160	10200	10200	10200	10200	0
317	20231201	160200	231876160	10200	10200	10200	10200	0
318	20231201	160100	231876160	10200	10200	10200	10200	0
319	20231201	160000	231876160	10200	10200	10200	10200	0
320	20231201	155900	231876160	10200	10200	10200	10200	0
321	20231201	155800	231876160	10200	10200	10200	10200	0
322	20231201	155700	231876160	10200	10200	10200	10200	0
323	20231201	155600	231876160	10200	10200	10200	10200	0
324	20231201	155500	231876160	10200	10200	10200	10200	0
325	20231201	155400	231876160	10200	10200	10200	10200	0
326	20231201	155300	231876160	10200	10200	10200	10200	0
327	20231201	155200	231876160	10200	10200	10200	10200	0
328	20231201	155100	231876160	10200	10200	10200	10200	0
329	20231201	155000	231876160	10200	10200	10200	10200	0
330	20231201	154900	231876160	10200	10200	10200	10200	0
331	20231201	154800	231876160	10200	10200	10200	10200	0
332	20231201	154700	231876160	10200	10200	10200	10200	109
333	20231201	154600	231876160	10200	10200	10200	10200	0
334	20231201	154500	231876160	10200	10200	10200	10200	0
335	20231201	154400	231876160	10200	10200	10200	10200	0
336	20231201	154300	231876160	10200	10200	10200	10200	0
337	20231201	154200	231876160	10200	10200	10200	10200	0
338	20231201	154100	231876160	10200	10200	10200	10200	0
339	20231201	154000	231876160	10200	10200	10200	10200	0
340	20231201	153900	231876160	10200	10200	10200	10200	0
341	20231201	153800	231876160	10200	10200	10200	10200	0
342	20231201	153700	231876160	10200	10200	10200	10200	0
343	20231201	153600	231876160	10200	10200	10200	10200	0
344	20231201	153500	231876160	10200	10200	10200	10200	0
345	20231201	153400	231876160	10200	10200	10200	10200	0
346	20231201	153300	231876160	10200	10200	10200	10200	0
347	20231201	153200	231876160	10200	10200	10200	10200	0
348	20231201	153100	231876160	10200	10200	10200	10200	0
349	20231201	153000	231876160	10200	10200	10200	10200	109
350	20231201	152900	230764360	10200	10200	10200	10200	0
351	20231201	152800	230764360	10200	10200	10200	10200	0
352	20231201	152700	230764360	10200	10200	10200	10200	0
353	20231201	152600	230764360	10200	10200	10200	10200	0
354	20231201	152500	230764360	10200	10200	10200	10200	0
355	20231201	152400	230764360	10200	10200	10200	10200	0
356	20231201	152300	230764360	10200	10200	10200	10200	0
357	20231201	152200	230764360	10200	10200	10200	10200	0
358	20231201	152100	230764360	10200	10200	10200	10200	0
359	20231201	152000	230764360	10200	10200	10200	10200	0
360	20231201	151900	230764360	10200	10200	10200	10200	0
361	20231201	151800	230764360	10200	10200	10200	10200	0
362	20231201	151700	230764360	10200	10200	10200	10200	0
363	20231201	151600	230764360	10200	10200	10200	10200	2000
364	20231201	151500	210364360	10190	10190	10190	10190	0
365	20231201	151400	210364360	10190	10190	10190	10190	0
366	20231201	151300	210364360	10190	10190	10190	10190	0
367	20231201	151200	210364360	10190	10190	10190	10190	76
368	20231201	151100	209589920	10200	10200	10200	10200	0
369	20231201	151000	209589920	10200	10200	10200	10200	0
370	20231201	150900	209589920	10200	10200	10200	10200	0
371	20231201	150800	209589920	10200	10200	10200	10200	0
372	20231201	150700	209589920	10200	10200	10200	10200	0
373	20231201	150600	209589920	10200	10200	10200	10200	0
374	20231201	150500	209589920	10200	10200	10200	10200	0
375	20231201	150400	209589920	10200	10200	10200	10200	0
376	20231201	150300	209589920	10200	10200	10200	10200	0
377	20231201	150200	209589920	10200	10200	10200	10200	0
378	20231201	150100	209589920	10200	10200	10200	10200	0
379	20231201	150000	209589920	10200	10200	10200	10200	0
380	20231201	145900	209589920	10200	10200	10200	10200	0
381	20231201	145800	209589920	10200	10200	10200	10200	0
382	20231201	145700	209589920	10200	10200	10200	10200	0
383	20231201	145600	209589920	10200	10200	10200	10200	0
384	20231201	145500	209589920	10200	10200	10200	10200	0
385	20231201	145400	209589920	10200	10200	10200	10200	0
386	20231201	145300	209589920	10200	10200	10200	10200	0
387	20231201	145200	209589920	10200	10200	10200	10200	0
388	20231201	145100	209589920	10200	10200	10200	10200	0
389	20231201	145000	209589920	10200	10200	10200	10200	0
390	20231201	144900	209589920	10200	10200	10200	10200	0
391	20231201	144800	209589920	10200	10200	10200	10200	0
392	20231201	144700	209589920	10200	10200	10200	10200	0
393	20231201	144600	209589920	10200	10200	10200	10200	0
394	20231201	144500	209589920	10200	10200	10200	10200	0
395	20231201	144400	209589920	10200	10200	10200	10200	0
396	20231201	144300	209589920	10200	10200	10200	10200	0
397	20231201	144200	209589920	10200	10200	10200	10200	0
398	20231201	144100	209589920	10200	10200	10200	10200	0
399	20231201	144000	209589920	10200	10200	10200	10200	0
400	20231201	143900	209589920	10200	10200	10200	10200	0
401	20231201	143800	209589920	10200	10200	10200	10200	0
402	20231201	143700	209589920	10200	10200	10200	10200	0
403	20231201	143600	209589920	10200	10200	10200	10200	0
404	20231201	143500	209589920	10200	10200	10200	10200	0
405	20231201	143400	209589920	10200	10200	10200	10200	0
406	20231201	143300	209589920	10200	10200	10200	10200	0
407	20231201	143200	209589920	10200	10200	10200	10200	0
408	20231201	143100	209589920	10200	10200	10200	10200	0
409	20231201	143000	209589920	10200	10200	10200	10200	0
410	20231201	142900	209589920	10200	10200	10200	10200	0
411	20231201	142800	209589920	10200	10200	10200	10200	0
412	20231201	142700	209589920	10200	10200	10200	10200	50
413	20231201	142600	209079920	10200	10200	10200	10200	0
414	20231201	142500	209079920	10200	10200	10200	10200	0
415	20231201	142400	209079920	10200	10200	10200	10200	0
416	20231201	142300	209079920	10200	10200	10200	10200	6
417	20231201	142200	209018720	10190	10190	10190	10190	0
418	20231201	142100	209018720	10190	10190	10190	10190	0
419	20231201	142000	209018720	10190	10190	10190	10190	0
420	20231201	141900	209018720	10190	10190	10190	10190	0
421	20231201	141800	209018720	10190	10190	10190	10190	0
422	20231201	141700	209018720	10190	10190	10190	10190	0
423	20231201	141600	209018720	10190	10190	10190	10190	0
424	20231201	141500	209018720	10190	10190	10190	10190	0
425	20231201	141400	209018720	10190	10190	10190	10190	0
426	20231201	141300	209018720	10190	10190	10190	10190	0
427	20231201	141200	209018720	10190	10190	10190	10190	0
428	20231201	141100	209018720	10190	10190	10190	10190	0
429	20231201	141000	209018720	10190	10190	10190	10190	0
430	20231201	140900	209018720	10190	10190	10190	10190	0
431	20231201	140800	209018720	10190	10190	10190	10190	0
432	20231201	140700	209018720	10190	10190	10190	10190	0
433	20231201	140600	209018720	10190	10190	10190	10190	0
434	20231201	140500	209018720	10190	10190	10190	10190	0
435	20231201	140400	209018720	10190	10190	10190	10190	0
436	20231201	140300	209018720	10190	10190	10190	10190	0
437	20231201	140200	209018720	10190	10190	10190	10190	0
438	20231201	140100	209018720	10190	10190	10190	10190	0
439	20231201	140000	209018720	10190	10190	10190	10190	10000
440	20231201	135900	107118720	10190	10190	10190	10190	0
441	20231201	135800	107118720	10190	10190	10190	10190	0
442	20231201	135700	107118720	10190	10190	10190	10190	0
443	20231201	135600	107118720	10190	10190	10190	10190	0
444	20231201	135500	107118720	10190	10190	10190	10190	0
445	20231201	135400	107118720	10190	10190	10190	10190	0
446	20231201	135300	107118720	10190	10190	10190	10190	0
447	20231201	135200	107118720	10190	10190	10190	10190	0
448	20231201	135100	107118720	10190	10190	10190	10190	0
449	20231201	135000	107118720	10190	10190	10190	10190	0
450	20231201	134900	107118720	10190	10190	10190	10190	0
451	20231201	134800	107118720	10190	10190	10190	10190	0
452	20231201	134700	107118720	10190	10190	10190	10190	0
453	20231201	134600	107118720	10190	10190	10190	10190	0
454	20231201	134500	107118720	10190	10190	10190	10190	0
455	20231201	134400	107118720	10190	10190	10190	10190	0
456	20231201	134300	107118720	10190	10190	10190	10190	0
457	20231201	134200	107118720	10190	10190	10190	10190	0
458	20231201	134100	107118720	10190	10190	10190	10190	0
459	20231201	134000	107118720	10190	10190	10190	10190	0
460	20231201	133900	107118720	10190	10190	10190	10190	0
461	20231201	133800	107118720	10190	10190	10190	10190	0
462	20231201	133700	107118720	10190	10190	10190	10190	0
463	20231201	133600	107118720	10190	10190	10190	10190	1
464	20231201	133500	107108530	10200	10200	10200	10200	0
465	20231201	133400	107108530	10200	10200	10200	10200	0
466	20231201	133300	107108530	10200	10200	10200	10200	0
467	20231201	133200	107108530	10200	10200	10200	10200	0
468	20231201	133100	107108530	10200	10200	10200	10200	0
469	20231201	133000	107108530	10200	10200	10200	10200	0
470	20231201	132900	107108530	10200	10200	10200	10200	0
471	20231201	132800	107108530	10200	10200	10200	10200	0
472	20231201	132700	107108530	10200	10200	10200	10200	0
473	20231201	132600	107108530	10200	10200	10200	10200	0
474	20231201	132500	107108530	10200	10200	10200	10200	0
475	20231201	132400	107108530	10200	10200	10200	10200	0
476	20231201	132300	107108530	10200	10200	10200	10200	0
477	20231201	132200	107108530	10200	10200	10200	10200	0
478	20231201	132100	107108530	10200	10200	10200	10200	0
479	20231201	132000	107108530	10200	10200	10200	10200	0
480	20231201	131900	107108530	10200	10200	10200	10200	0
481	20231201	131800	107108530	10200	10200	10200	10200	0
482	20231201	131700	107108530	10200	10200	10200	10200	0
483	20231201	131600	107108530	10200	10200	10200	10200	0
484	20231201	131500	107108530	10200	10200	10200	10200	0
485	20231201	131400	107108530	10200	10200	10200	10200	0
486	20231201	131300	107108530	10200	10200	10200	10200	0
487	20231201	131200	107108530	10200	10200	10200	10200	0
488	20231201	131100	107108530	10200	10200	10200	10200	0
489	20231201	131000	107108530	10200	10200	10200	10200	0
490	20231201	130900	107108530	10200	10200	10200	10200	0
491	20231201	130800	107108530	10200	10200	10200	10200	0
492	20231201	130700	107108530	10200	10200	10200	10200	0
493	20231201	130600	107108530	10200	10200	10200	10200	313
494	20231201	130500	103915930	10200	10200	10200	10200	0
495	20231201	130400	103915930	10200	10200	10200	10200	0
496	20231201	130300	103915930	10200	10200	10200	10200	0
497	20231201	130200	103915930	10200	10200	10200	10200	0
498	20231201	130100	103915930	10200	10200	10200	10200	0
499	20231201	130000	103915930	10200	10200	10200	10200	0
500	20231201	125900	103915930	10200	10200	10200	10200	0
501	20231201	125800	103915930	10200	10200	10200	10200	7
502	20231201	125700	103844530	10200	10200	10200	10200	0
503	20231201	125600	103844530	10200	10200	10200	10200	0
504	20231201	125500	103844530	10200	10200	10200	10200	0
505	20231201	125400	103844530	10200	10200	10200	10200	0
506	20231201	125300	103844530	10200	10200	10200	10200	0
507	20231201	125200	103844530	10200	10200	10200	10200	1177
508	20231201	125100	91839130	10200	10200	10200	10200	0
509	20231201	125000	91839130	10200	10200	10200	10200	0
510	20231201	124900	91839130	10200	10200	10200	10200	0
511	20231201	124800	91839130	10200	10200	10200	10200	0
512	20231201	124700	91839130	10200	10200	10200	10200	0
513	20231201	124600	91839130	10200	10200	10200	10200	0
514	20231201	124500	91839130	10200	10200	10200	10200	0
515	20231201	124400	91839130	10200	10200	10200	10200	0
516	20231201	124300	91839130	10200	10200	10200	10200	0
517	20231201	124200	91839130	10200	10200	10200	10200	0
518	20231201	124100	91839130	10200	10200	10200	10200	0
519	20231201	124000	91839130	10200	10200	10200	10200	0
520	20231201	123900	91839130	10200	10200	10200	10200	0
521	20231201	123800	91839130	10200	10200	10200	10200	0
522	20231201	123700	91839130	10200	10200	10200	10200	0
523	20231201	123600	91839130	10200	10200	10200	10200	0
524	20231201	123500	91839130	10200	10200	10200	10200	0
525	20231201	123400	91839130	10200	10200	10200	10200	0
526	20231201	123300	91839130	10200	10200	10200	10200	0
527	20231201	123200	91839130	10200	10200	10200	10200	0
528	20231201	123100	91839130	10200	10200	10200	10200	0
529	20231201	123000	91839130	10200	10200	10200	10200	98
530	20231201	122900	90839530	10190	10190	10190	10190	0
531	20231201	122800	90839530	10190	10190	10190	10190	0
532	20231201	122700	90839530	10190	10190	10190	10190	0
533	20231201	122600	90839530	10190	10190	10190	10190	0
534	20231201	122500	90839530	10190	10190	10190	10190	0
535	20231201	122400	90839530	10190	10190	10190	10190	0
536	20231201	122300	90839530	10190	10190	10190	10190	0
537	20231201	122200	90839530	10190	10190	10190	10190	0
538	20231201	122100	90839530	10190	10190	10190	10190	0
539	20231201	122000	90839530	10190	10190	10190	10190	0
540	20231201	121900	90839530	10190	10190	10190	10190	0
541	20231201	121800	90839530	10190	10190	10190	10190	0
542	20231201	121700	90839530	10190	10190	10190	10190	0
543	20231201	121600	90839530	10190	10190	10190	10190	0
544	20231201	121500	90839530	10190	10190	10190	10190	0
545	20231201	121400	90839530	10190	10190	10190	10190	0
546	20231201	121300	90839530	10190	10190	10190	10190	0
547	20231201	121200	90839530	10190	10190	10190	10190	0
548	20231201	121100	90839530	10190	10190	10190	10190	0
549	20231201	121000	90839530	10190	10190	10190	10190	0
550	20231201	120900	90839530	10190	10190	10190	10190	0
551	20231201	120800	90839530	10190	10190	10190	10190	0
552	20231201	120700	90839530	10190	10190	10190	10190	0
553	20231201	120600	90839530	10190	10190	10190	10190	0
554	20231201	120500	90839530	10190	10190	10190	10190	0
555	20231201	120400	90839530	10190	10190	10190	10190	0
556	20231201	120300	90839530	10190	10190	10190	10190	0
557	20231201	120200	90839530	10190	10190	10190	10190	0
558	20231201	120100	90839530	10190	10190	10190	10190	0
559	20231201	120000	90839530	10190	10190	10190	10190	0
560	20231201	115900	90839530	10190	10190	10190	10190	0
561	20231201	115800	90839530	10190	10190	10190	10190	0
562	20231201	115700	90839530	10190	10190	10190	10190	0
563	20231201	115600	90839530	10190	10190	10190	10190	0
564	20231201	115500	90839530	10190	10190	10190	10190	0
565	20231201	115400	90839530	10190	10190	10190	10190	240
566	20231201	115300	88393930	10200	10200	10200	10200	0
567	20231201	115200	88393930	10200	10200	10200	10200	0
568	20231201	115100	88393930	10200	10200	10200	10200	100
569	20231201	115000	87373930	10200	10200	10200	10200	0
570	20231201	114900	87373930	10200	10200	10200	10200	0
571	20231201	114800	87373930	10200	10200	10200	10200	0
572	20231201	114700	87373930	10200	10200	10200	10200	0
573	20231201	114600	87373930	10200	10200	10200	10200	0
574	20231201	114500	87373930	10200	10200	10200	10200	1
575	20231201	114400	87363730	10200	10200	10200	10200	370
576	20231201	114300	83589730	10190	10190	10190	10190	0
577	20231201	114200	83589730	10190	10190	10190	10190	0
578	20231201	114100	83589730	10190	10190	10190	10190	0
579	20231201	114000	83589730	10190	10190	10190	10190	0
580	20231201	113900	83589730	10190	10190	10190	10190	0
581	20231201	113800	83589730	10190	10190	10190	10190	0
582	20231201	113700	83589730	10190	10190	10190	10190	0
583	20231201	113600	83589730	10190	10190	10190	10190	0
584	20231201	113500	83589730	10190	10190	10190	10190	0
585	20231201	113400	83589730	10190	10190	10190	10190	0
586	20231201	113300	83589730	10190	10190	10190	10190	0
587	20231201	113200	83589730	10190	10190	10190	10190	0
588	20231201	113100	83589730	10190	10190	10190	10190	0
589	20231201	113000	83589730	10190	10190	10190	10190	0
590	20231201	112900	83589730	10190	10190	10190	10190	0
591	20231201	112800	83589730	10190	10190	10190	10190	0
592	20231201	112700	83589730	10190	10190	10190	10190	0
593	20231201	112600	83589730	10190	10190	10190	10190	0
594	20231201	112500	83589730	10190	10190	10190	10190	0
595	20231201	112400	83589730	10190	10190	10190	10190	0
596	20231201	112300	83589730	10190	10190	10190	10190	0
597	20231201	112200	83589730	10190	10190	10190	10190	0
598	20231201	112100	83589730	10190	10190	10190	10190	0
599	20231201	112000	83589730	10190	10190	10190	10190	0
600	20231201	111900	83589730	10190	10190	10190	10190	0
601	20231201	111800	83589730	10190	10190	10190	10190	0
602	20231201	111700	83589730	10190	10190	10190	10190	0
603	20231201	111600	83589730	10190	10190	10190	10190	0
604	20231201	111500	83589730	10190	10190	10190	10190	0
605	20231201	111400	83589730	10190	10190	10190	10190	0
606	20231201	111300	83589730	10190	10190	10190	10190	0
607	20231201	111200	83589730	10190	10190	10190	10190	0
608	20231201	111100	83589730	10190	10190	10190	10190	0
609	20231201	111000	83589730	10190	10190	10190	10190	0
610	20231201	110900	83589730	10190	10190	10190	10190	0
611	20231201	110800	83589730	10190	10190	10190	10190	0
612	20231201	110700	83589730	10190	10190	10190	10190	0
613	20231201	110600	83589730	10190	10190	10190	10190	0
614	20231201	110500	83589730	10190	10190	10190	10190	0
615	20231201	110400	83589730	10190	10190	10190	10190	0
616	20231201	110300	83589730	10190	10190	10190	10190	0
617	20231201	110200	83589730	10190	10190	10190	10190	0
618	20231201	110100	83589730	10190	10190	10190	10190	0
619	20231201	110000	83589730	10190	10190	10190	10190	0
620	20231201	105900	83589730	10190	10190	10190	10190	0
621	20231201	105800	83589730	10190	10190	10190	10190	0
622	20231201	105700	83589730	10190	10190	10190	10190	0
623	20231201	105600	83589730	10190	10190	10190	10190	0
624	20231201	105500	83589730	10190	10200	10200	10190	10
625	20231201	105400	83487780	10200	10200	10200	10200	0
626	20231201	105300	83487780	10200	10200	10200	10200	10
627	20231201	105200	83385780	10200	10200	10200	10200	0
628	20231201	105100	83385780	10200	10200	10200	10200	3
629	20231201	105000	83355180	10190	10190	10190	10190	0
630	20231201	104900	83355180	10190	10190	10190	10190	0
631	20231201	104800	83355180	10190	10190	10190	10190	0
632	20231201	104700	83355180	10190	10190	10190	10190	0
633	20231201	104600	83355180	10190	10190	10190	10190	0
634	20231201	104500	83355180	10190	10190	10190	10190	20
635	20231201	104400	83151380	10200	10200	10200	10200	0
636	20231201	104300	83151380	10200	10200	10200	10200	0
637	20231201	104200	83151380	10200	10200	10200	10200	200
638	20231201	104100	81111380	10200	10200	10200	10200	0
639	20231201	104000	81111380	10200	10200	10200	10200	0
640	20231201	103900	81111380	10200	10200	10200	10200	0
641	20231201	103800	81111380	10200	10200	10200	10200	0
642	20231201	103700	81111380	10200	10200	10200	10200	0
643	20231201	103600	81111380	10200	10200	10200	10200	0
644	20231201	103500	81111380	10200	10200	10200	10200	0
645	20231201	103400	81111380	10200	10200	10200	10200	0
646	20231201	103300	81111380	10200	10200	10200	10200	0
647	20231201	103200	81111380	10200	10200	10200	10200	0
648	20231201	103100	81111380	10200	10200	10200	10200	0
649	20231201	103000	81111380	10200	10200	10200	10200	0
650	20231201	102900	81111380	10200	10200	10200	10200	0
651	20231201	102800	81111380	10200	10200	10200	10200	0
652	20231201	102700	81111380	10200	10200	10200	10200	0
653	20231201	102600	81111380	10200	10200	10200	10200	0
654	20231201	102500	81111380	10200	10200	10200	10200	0
655	20231201	102400	81111380	10200	10200	10200	10200	0
656	20231201	102300	81111380	10200	10200	10200	10200	0
657	20231201	102200	81111380	10200	10200	10200	10200	0
658	20231201	102100	81111380	10200	10200	10200	10200	0
659	20231201	102000	81111380	10200	10200	10200	10200	0
660	20231201	101900	81111380	10200	10200	10200	10200	0
661	20231201	101800	81111380	10200	10200	10200	10200	0
662	20231201	101700	81111380	10200	10200	10200	10200	0
663	20231201	101600	81111380	10200	10200	10200	10200	0
664	20231201	101500	81111380	10200	10200	10200	10200	0
665	20231201	101400	81111380	10200	10200	10200	10200	0
666	20231201	101300	81111380	10200	10200	10200	10200	0
667	20231201	101200	81111380	10200	10200	10200	10200	0
668	20231201	101100	81111380	10200	10200	10200	10200	0
669	20231201	101000	81111380	10200	10200	10200	10200	0
670	20231201	100900	81111380	10200	10200	10200	10200	0
671	20231201	100800	81111380	10200	10200	10200	10200	0
672	20231201	100700	81111380	10200	10200	10200	10200	0
673	20231201	100600	81111380	10200	10200	10200	10200	0
674	20231201	100500	81111380	10200	10200	10200	10200	4
675	20231201	100400	81070580	10200	10200	10200	10200	0
676	20231201	100300	81070580	10200	10200	10200	10200	0
677	20231201	100200	81070580	10200	10200	10200	10200	13
678	20231201	100100	80937980	10190	10190	10190	10190	0
679	20231201	100000	80937980	10190	10190	10190	10190	0
680	20231201	095900	80937980	10190	10190	10190	10190	1
681	20231201	095800	80927790	10200	10200	10200	10200	0
682	20231201	095700	80927790	10200	10200	10200	10200	0
683	20231201	095600	80927790	10200	10200	10200	10200	0
684	20231201	095500	80927790	10200	10200	10200	10200	98
685	20231201	095400	79928190	10200	10200	10200	10200	0
686	20231201	095300	79928190	10200	10200	10200	10200	20
687	20231201	095200	79724190	10210	10210	10210	10210	0
688	20231201	095100	79724190	10210	10210	10210	10210	0
689	20231201	095000	79724190	10210	10210	10210	10210	0
690	20231201	094900	79724190	10210	10210	10210	10210	0
691	20231201	094800	79724190	10210	10210	10210	10210	0
692	20231201	094700	79724190	10210	10210	10210	10210	20
693	20231201	094600	79519990	10210	10210	10210	10210	0
694	20231201	094500	79519990	10210	10210	10210	10210	0
695	20231201	094400	79519990	10210	10210	10210	10210	0
696	20231201	094300	79519990	10210	10210	10210	10210	0
697	20231201	094200	79519990	10210	10210	10210	10210	9
698	20231201	094100	79428100	10210	10210	10210	10210	0
699	20231201	094000	79428100	10210	10210	10210	10210	0
700	20231201	093900	79428100	10210	10210	10210	10210	0
701	20231201	093800	79428100	10210	10210	10210	10210	0
702	20231201	093700	79428100	10210	10210	10210	10210	0
703	20231201	093600	79428100	10210	10210	10210	10210	3
704	20231201	093500	79397470	10200	10200	10200	10200	0
705	20231201	093400	79397470	10200	10200	10200	10200	0
706	20231201	093300	79397470	10200	10200	10200	10200	1
707	20231201	093200	79387270	10200	10210	10210	10200	5113
708	20231201	093100	27234590	10210	10210	10210	10210	8
709	20231201	093000	27152910	10210	10210	10210	10210	114
710	20231201	092900	25988970	10210	10210	10210	10210	0
711	20231201	092800	25988970	10210	10210	10210	10210	0
712	20231201	092700	25988970	10210	10210	10210	10210	0
713	20231201	092600	25988970	10210	10210	10210	10210	0
714	20231201	092500	25988970	10210	10210	10210	10210	0
715	20231201	092400	25988970	10210	10210	10210	10210	0
716	20231201	092300	25988970	10210	10210	10210	10210	14
717	20231201	092200	25846030	10210	10210	10210	10210	0
718	20231201	092100	25846030	10210	10210	10210	10210	0
719	20231201	092000	25846030	10210	10210	10210	10210	5
720	20231201	091900	25794980	10200	10200	10200	10200	15
721	20231201	091800	25641980	10210	10210	10210	10210	0
722	20231201	091700	25641980	10210	10210	10210	10210	0
723	20231201	091600	25641980	10210	10210	10210	10210	0
724	20231201	091500	25641980	10210	10210	10210	10210	0
725	20231201	091400	25641980	10210	10210	10210	10210	0
726	20231201	091300	25641980	10210	10210	10210	10210	0
727	20231201	091200	25641980	10210	10210	10210	10210	133
728	20231201	091100	24284050	10200	10200	10200	10200	0
729	20231201	091000	24284050	10200	10200	10200	10200	731
730	20231201	090900	16827850	10200	10200	10200	10200	0
731	20231201	090800	16827850	10200	10200	10200	10200	0
732	20231201	090700	16827850	10200	10200	10200	10200	0
733	20231201	090600	16827850	10200	10200	10200	10200	1
734	20231201	090500	16817650	10200	10200	10200	10200	0
735	20231201	090400	16817650	10200	10200	10200	10200	3
736	20231201	090300	16787050	10190	10190	10190	10190	215
737	20231201	090200	14596200	10200	10200	10200	10200	32
738	20231201	090100	14269800	10200	10200	10200	10200	0
739	20231201	090000	14269800	10200	10200	10200	10200	1399