KissMeData/216400/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203600	942540	9100	9100	9100	9100	2
3	20231201	203500	942540	9100	9100	9100	9100	0
4	20231201	203400	942540	9100	9100	9100	9100	0
5	20231201	203300	942540	9100	9100	9100	9100	0
6	20231201	203200	942540	9100	9100	9100	9100	0
7	20231201	203100	942540	9100	9100	9100	9100	0
8	20231201	203000	942540	9100	9100	9100	9100	0
9	20231201	202900	942540	9100	9100	9100	9100	0
10	20231201	202800	942540	9100	9100	9100	9100	0
11	20231201	202700	942540	9100	9100	9100	9100	0
12	20231201	202600	942540	9100	9100	9100	9100	0
13	20231201	202500	942540	9100	9100	9100	9100	0
14	20231201	202400	942540	9100	9100	9100	9100	0
15	20231201	202300	942540	9100	9100	9100	9100	0
16	20231201	202200	942540	9100	9100	9100	9100	0
17	20231201	202100	942540	9100	9100	9100	9100	0
18	20231201	202000	942540	9100	9100	9100	9100	0
19	20231201	201900	942540	9100	9100	9100	9100	0
20	20231201	201800	942540	9100	9100	9100	9100	0
21	20231201	201700	942540	9100	9100	9100	9100	0
22	20231201	201600	942540	9100	9100	9100	9100	0
23	20231201	201500	942540	9100	9100	9100	9100	0
24	20231201	201400	942540	9100	9100	9100	9100	0
25	20231201	201300	942540	9100	9100	9100	9100	0
26	20231201	201200	942540	9100	9100	9100	9100	0
27	20231201	201100	942540	9100	9100	9100	9100	0
28	20231201	201000	942540	9100	9100	9100	9100	0
29	20231201	200900	942540	9100	9100	9100	9100	0
30	20231201	200800	942540	9100	9100	9100	9100	0
31	20231201	200700	942540	9100	9100	9100	9100	0
32	20231201	200600	942540	9100	9100	9100	9100	2
33	20231201	200500	942540	9100	9100	9100	9100	0
34	20231201	200400	942540	9100	9100	9100	9100	0
35	20231201	200300	942540	9100	9100	9100	9100	0
36	20231201	200200	942540	9100	9100	9100	9100	0
37	20231201	200100	942540	9100	9100	9100	9100	0
38	20231201	200000	942540	9100	9100	9100	9100	0
39	20231201	195900	942540	9100	9100	9100	9100	0
40	20231201	195800	942540	9100	9100	9100	9100	0
41	20231201	195700	942540	9100	9100	9100	9100	0
42	20231201	195600	942540	9100	9100	9100	9100	0
43	20231201	195500	942540	9100	9100	9100	9100	0
44	20231201	195400	942540	9100	9100	9100	9100	0
45	20231201	195300	942540	9100	9100	9100	9100	0
46	20231201	195200	942540	9100	9100	9100	9100	0
47	20231201	195100	942540	9100	9100	9100	9100	0
48	20231201	195000	942540	9100	9100	9100	9100	0
49	20231201	194900	942540	9100	9100	9100	9100	0
50	20231201	194800	942540	9100	9100	9100	9100	0
51	20231201	194700	942540	9100	9100	9100	9100	0
52	20231201	194600	942540	9100	9100	9100	9100	0
53	20231201	194500	942540	9100	9100	9100	9100	0
54	20231201	194400	942540	9100	9100	9100	9100	0
55	20231201	194300	942540	9100	9100	9100	9100	0
56	20231201	194200	942540	9100	9100	9100	9100	0
57	20231201	194100	942540	9100	9100	9100	9100	0
58	20231201	194000	942540	9100	9100	9100	9100	0
59	20231201	193900	942540	9100	9100	9100	9100	0
60	20231201	193800	942540	9100	9100	9100	9100	0
61	20231201	193700	942540	9100	9100	9100	9100	0
62	20231201	193600	942540	9100	9100	9100	9100	2
63	20231201	193500	942540	9100	9100	9100	9100	0
64	20231201	193400	942540	9100	9100	9100	9100	0
65	20231201	193300	942540	9100	9100	9100	9100	0
66	20231201	193200	942540	9100	9100	9100	9100	0
67	20231201	193100	942540	9100	9100	9100	9100	0
68	20231201	193000	942540	9100	9100	9100	9100	0
69	20231201	192900	942540	9100	9100	9100	9100	0
70	20231201	192800	942540	9100	9100	9100	9100	0
71	20231201	192700	942540	9100	9100	9100	9100	0
72	20231201	192600	942540	9100	9100	9100	9100	0
73	20231201	192500	942540	9100	9100	9100	9100	0
74	20231201	192400	942540	9100	9100	9100	9100	0
75	20231201	192300	942540	9100	9100	9100	9100	0
76	20231201	192200	942540	9100	9100	9100	9100	0
77	20231201	192100	942540	9100	9100	9100	9100	0
78	20231201	192000	942540	9100	9100	9100	9100	0
79	20231201	191900	942540	9100	9100	9100	9100	0
80	20231201	191800	942540	9100	9100	9100	9100	0
81	20231201	191700	942540	9100	9100	9100	9100	0
82	20231201	191600	942540	9100	9100	9100	9100	0
83	20231201	191500	942540	9100	9100	9100	9100	0
84	20231201	191400	942540	9100	9100	9100	9100	0
85	20231201	191300	942540	9100	9100	9100	9100	0
86	20231201	191200	942540	9100	9100	9100	9100	0
87	20231201	191100	942540	9100	9100	9100	9100	0
88	20231201	191000	942540	9100	9100	9100	9100	0
89	20231201	190900	942540	9100	9100	9100	9100	0
90	20231201	190800	942540	9100	9100	9100	9100	0
91	20231201	190700	942540	9100	9100	9100	9100	0
92	20231201	190600	942540	9100	9100	9100	9100	2
93	20231201	190500	942540	9100	9100	9100	9100	0
94	20231201	190400	942540	9100	9100	9100	9100	0
95	20231201	190300	942540	9100	9100	9100	9100	0
96	20231201	190200	942540	9100	9100	9100	9100	0
97	20231201	190100	942540	9100	9100	9100	9100	0
98	20231201	190000	942540	9100	9100	9100	9100	0
99	20231201	185900	942540	9100	9100	9100	9100	0
100	20231201	185800	942540	9100	9100	9100	9100	0
101	20231201	185700	942540	9100	9100	9100	9100	0
102	20231201	185600	942540	9100	9100	9100	9100	0
103	20231201	185500	942540	9100	9100	9100	9100	0
104	20231201	185400	942540	9100	9100	9100	9100	0
105	20231201	185300	942540	9100	9100	9100	9100	0
106	20231201	185200	942540	9100	9100	9100	9100	0
107	20231201	185100	942540	9100	9100	9100	9100	0
108	20231201	185000	942540	9100	9100	9100	9100	0
109	20231201	184900	942540	9100	9100	9100	9100	0
110	20231201	184800	942540	9100	9100	9100	9100	0
111	20231201	184700	942540	9100	9100	9100	9100	0
112	20231201	184600	942540	9100	9100	9100	9100	0
113	20231201	184500	942540	9100	9100	9100	9100	0
114	20231201	184400	942540	9100	9100	9100	9100	0
115	20231201	184300	942540	9100	9100	9100	9100	0
116	20231201	184200	942540	9100	9100	9100	9100	0
117	20231201	184100	942540	9100	9100	9100	9100	0
118	20231201	184000	942540	9100	9100	9100	9100	0
119	20231201	183900	942540	9100	9100	9100	9100	0
120	20231201	183800	942540	9100	9100	9100	9100	0
121	20231201	183700	942540	9100	9100	9100	9100	0
122	20231201	183600	942540	9100	9100	9100	9100	2
123	20231201	183500	942540	9100	9100	9100	9100	0
124	20231201	183400	942540	9100	9100	9100	9100	0
125	20231201	183300	942540	9100	9100	9100	9100	0
126	20231201	183200	942540	9100	9100	9100	9100	0
127	20231201	183100	942540	9100	9100	9100	9100	0
128	20231201	183000	942540	9100	9100	9100	9100	0
129	20231201	182900	942540	9100	9100	9100	9100	0
130	20231201	182800	942540	9100	9100	9100	9100	0
131	20231201	182700	942540	9100	9100	9100	9100	0
132	20231201	182600	942540	9100	9100	9100	9100	0
133	20231201	182500	942540	9100	9100	9100	9100	0
134	20231201	182400	942540	9100	9100	9100	9100	0
135	20231201	182300	942540	9100	9100	9100	9100	0
136	20231201	182200	942540	9100	9100	9100	9100	0
137	20231201	182100	942540	9100	9100	9100	9100	0
138	20231201	182000	942540	9100	9100	9100	9100	0
139	20231201	181900	942540	9100	9100	9100	9100	0
140	20231201	181800	942540	9100	9100	9100	9100	0
141	20231201	181700	942540	9100	9100	9100	9100	0
142	20231201	181600	942540	9100	9100	9100	9100	0
143	20231201	181500	942540	9100	9100	9100	9100	0
144	20231201	181400	942540	9100	9100	9100	9100	0
145	20231201	181300	942540	9100	9100	9100	9100	0
146	20231201	181200	942540	9100	9100	9100	9100	0
147	20231201	181100	942540	9100	9100	9100	9100	0
148	20231201	181000	942540	9100	9100	9100	9100	0
149	20231201	180900	942540	9100	9100	9100	9100	0
150	20231201	180800	942540	9100	9100	9100	9100	0
151	20231201	180700	942540	9100	9100	9100	9100	0
152	20231201	180600	942540	9100	9100	9100	9100	2
153	20231201	180500	942540	9100	9100	9100	9100	0
154	20231201	180400	942540	9100	9100	9100	9100	0
155	20231201	180300	942540	9100	9100	9100	9100	0
156	20231201	180200	942540	9100	9100	9100	9100	0
157	20231201	180100	942540	9100	9100	9100	9100	0
158	20231201	180000	942540	9100	9100	9100	9100	0
159	20231201	175900	942540	9100	9100	9100	9100	0
160	20231201	175800	942540	9100	9100	9100	9100	0
161	20231201	175700	942540	9100	9100	9100	9100	0
162	20231201	175600	942540	9100	9100	9100	9100	0
163	20231201	175500	942540	9100	9100	9100	9100	0
164	20231201	175400	942540	9100	9100	9100	9100	0
165	20231201	175300	942540	9100	9100	9100	9100	0
166	20231201	175200	942540	9100	9100	9100	9100	0
167	20231201	175100	942540	9100	9100	9100	9100	0
168	20231201	175000	942540	9100	9100	9100	9100	0
169	20231201	174900	942540	9100	9100	9100	9100	0
170	20231201	174800	942540	9100	9100	9100	9100	0
171	20231201	174700	942540	9100	9100	9100	9100	0
172	20231201	174600	942540	9100	9100	9100	9100	0
173	20231201	174500	942540	9100	9100	9100	9100	0
174	20231201	174400	942540	9100	9100	9100	9100	0
175	20231201	174300	942540	9100	9100	9100	9100	0
176	20231201	174200	942540	9100	9100	9100	9100	0
177	20231201	174100	942540	9100	9100	9100	9100	0
178	20231201	174000	942540	9100	9100	9100	9100	0
179	20231201	173900	942540	9100	9100	9100	9100	0
180	20231201	173800	942540	9100	9100	9100	9100	0
181	20231201	173700	942540	9100	9100	9100	9100	0
182	20231201	173600	942540	9100	9100	9100	9100	2
183	20231201	173500	942540	9100	9100	9100	9100	0
184	20231201	173400	942540	9100	9100	9100	9100	0
185	20231201	173300	942540	9100	9100	9100	9100	0
186	20231201	173200	942540	9100	9100	9100	9100	0
187	20231201	173100	942540	9100	9100	9100	9100	0
188	20231201	173000	942540	9100	9100	9100	9100	0
189	20231201	172900	942540	9100	9100	9100	9100	0
190	20231201	172800	942540	9100	9100	9100	9100	0
191	20231201	172700	942540	9100	9100	9100	9100	0
192	20231201	172600	942540	9100	9100	9100	9100	0
193	20231201	172500	942540	9100	9100	9100	9100	0
194	20231201	172400	942540	9100	9100	9100	9100	0
195	20231201	172300	942540	9100	9100	9100	9100	0
196	20231201	172200	942540	9100	9100	9100	9100	0
197	20231201	172100	942540	9100	9100	9100	9100	0
198	20231201	172000	942540	9100	9100	9100	9100	0
199	20231201	171900	942540	9100	9100	9100	9100	0
200	20231201	171800	942540	9100	9100	9100	9100	0
201	20231201	171700	942540	9100	9100	9100	9100	0
202	20231201	171600	942540	9100	9100	9100	9100	0
203	20231201	171500	942540	9100	9100	9100	9100	0
204	20231201	171400	942540	9100	9100	9100	9100	0
205	20231201	171300	942540	9100	9100	9100	9100	0
206	20231201	171200	942540	9100	9100	9100	9100	0
207	20231201	171100	942540	9100	9100	9100	9100	0
208	20231201	171000	942540	9100	9100	9100	9100	0
209	20231201	170900	942540	9100	9100	9100	9100	0
210	20231201	170800	942540	9100	9100	9100	9100	0
211	20231201	170700	942540	9100	9100	9100	9100	0
212	20231201	170600	942540	9100	9100	9100	9100	2
213	20231201	170500	942540	9100	9100	9100	9100	0
214	20231201	170400	942540	9100	9100	9100	9100	0
215	20231201	170300	942540	9100	9100	9100	9100	0
216	20231201	170200	942540	9100	9100	9100	9100	0
217	20231201	170100	942540	9100	9100	9100	9100	0
218	20231201	170000	942540	9100	9100	9100	9100	0
219	20231201	165900	942540	9100	9100	9100	9100	0
220	20231201	165800	942540	9100	9100	9100	9100	0
221	20231201	165700	942540	9100	9100	9100	9100	0
222	20231201	165600	942540	9100	9100	9100	9100	0
223	20231201	165500	942540	9100	9100	9100	9100	0
224	20231201	165400	942540	9100	9100	9100	9100	0
225	20231201	165300	942540	9100	9100	9100	9100	0
226	20231201	165200	942540	9100	9100	9100	9100	0
227	20231201	165100	942540	9100	9100	9100	9100	0
228	20231201	165000	942540	9100	9100	9100	9100	0
229	20231201	164900	942540	9100	9100	9100	9100	0
230	20231201	164800	942540	9100	9100	9100	9100	0
231	20231201	164700	942540	9100	9100	9100	9100	0
232	20231201	164600	942540	9100	9100	9100	9100	0
233	20231201	164500	942540	9100	9100	9100	9100	0
234	20231201	164400	942540	9100	9100	9100	9100	0
235	20231201	164300	942540	9100	9100	9100	9100	0
236	20231201	164200	942540	9100	9100	9100	9100	0
237	20231201	164100	942540	9100	9100	9100	9100	0
238	20231201	164000	942540	9100	9100	9100	9100	0
239	20231201	163900	942540	9100	9100	9100	9100	0
240	20231201	163800	942540	9100	9100	9100	9100	0
241	20231201	163700	942540	9100	9100	9100	9100	0
242	20231201	163600	942540	9100	9100	9100	9100	2
243	20231201	163500	942540	9100	9100	9100	9100	0
244	20231201	163400	942540	9100	9100	9100	9100	0
245	20231201	163300	942540	9100	9100	9100	9100	0
246	20231201	163200	942540	9100	9100	9100	9100	0
247	20231201	163100	942540	9100	9100	9100	9100	0
248	20231201	163000	942540	9100	9100	9100	9100	0
249	20231201	162900	942540	9100	9100	9100	9100	0
250	20231201	162800	942540	9100	9100	9100	9100	0
251	20231201	162700	942540	9100	9100	9100	9100	0
252	20231201	162600	942540	9100	9100	9100	9100	0
253	20231201	162500	942540	9100	9100	9100	9100	0
254	20231201	162400	942540	9100	9100	9100	9100	0
255	20231201	162300	942540	9100	9100	9100	9100	0
256	20231201	162200	942540	9100	9100	9100	9100	0
257	20231201	162100	942540	9100	9100	9100	9100	0
258	20231201	162000	942540	9100	9100	9100	9100	0
259	20231201	161900	942540	9100	9100	9100	9100	0
260	20231201	161800	942540	9100	9100	9100	9100	0
261	20231201	161700	942540	9100	9100	9100	9100	0
262	20231201	161600	942540	9100	9100	9100	9100	0
263	20231201	161500	942540	9100	9100	9100	9100	0
264	20231201	161400	942540	9100	9100	9100	9100	0
265	20231201	161300	942540	9100	9100	9100	9100	0
266	20231201	161200	942540	9100	9100	9100	9100	0
267	20231201	161100	942540	9100	9100	9100	9100	0
268	20231201	161000	942540	9100	9100	9100	9100	0
269	20231201	160900	942540	9100	9100	9100	9100	0
270	20231201	160800	942540	9100	9100	9100	9100	0
271	20231201	160700	942540	9100	9100	9100	9100	0
272	20231201	160600	942540	9100	9100	9100	9100	2
273	20231201	160500	942540	9100	9100	9100	9100	0
274	20231201	160400	942540	9100	9100	9100	9100	0
275	20231201	160300	942540	9100	9100	9100	9100	0
276	20231201	160200	942540	9100	9100	9100	9100	0
277	20231201	160100	942540	9100	9100	9100	9100	0
278	20231201	160000	942540	9100	9100	9100	9100	0
279	20231201	155900	942540	9100	9100	9100	9100	0
280	20231201	155800	942540	9100	9100	9100	9100	0
281	20231201	155700	942540	9100	9100	9100	9100	0
282	20231201	155600	942540	9100	9100	9100	9100	0
283	20231201	155500	942540	9100	9100	9100	9100	0
284	20231201	155400	942540	9100	9100	9100	9100	0
285	20231201	155300	942540	9100	9100	9100	9100	0
286	20231201	155200	942540	9100	9100	9100	9100	0
287	20231201	155100	942540	9100	9100	9100	9100	0
288	20231201	155000	942540	9100	9100	9100	9100	0
289	20231201	154900	942540	9100	9100	9100	9100	0
290	20231201	154800	942540	9100	9100	9100	9100	0
291	20231201	154700	942540	9100	9100	9100	9100	0
292	20231201	154600	942540	9100	9100	9100	9100	0
293	20231201	154500	942540	9100	9100	9100	9100	0
294	20231201	154400	942540	9100	9100	9100	9100	0
295	20231201	154300	942540	9100	9100	9100	9100	0
296	20231201	154200	942540	9100	9100	9100	9100	0
297	20231201	154100	942540	9100	9100	9100	9100	0
298	20231201	154000	942540	9100	9100	9100	9100	0
299	20231201	153900	942540	9100	9100	9100	9100	0
300	20231201	153800	942540	9100	9100	9100	9100	0
301	20231201	153700	942540	9100	9100	9100	9100	0
302	20231201	153600	942540	9100	9100	9100	9100	2
303	20231201	153500	942540	9100	9100	9100	9100	0
304	20231201	153400	942540	9100	9100	9100	9100	0
305	20231201	153300	942540	9100	9100	9100	9100	0
306	20231201	153200	942540	9100	9100	9100	9100	0
307	20231201	153100	942540	9100	9100	9100	9100	0
308	20231201	153000	942540	9100	9100	9100	9100	0
309	20231201	152900	942540	9100	9100	9100	9100	0
310	20231201	152800	942540	9100	9100	9100	9100	0
311	20231201	152700	942540	9100	9100	9100	9100	0
312	20231201	152600	942540	9100	9100	9100	9100	0
313	20231201	152500	942540	9100	9100	9100	9100	0
314	20231201	152400	942540	9100	9100	9100	9100	0
315	20231201	152300	942540	9100	9100	9100	9100	0
316	20231201	152200	942540	9100	9100	9100	9100	0
317	20231201	152100	942540	9100	9100	9100	9100	0
318	20231201	152000	942540	9100	9100	9100	9100	0
319	20231201	151900	942540	9100	9100	9100	9100	0
320	20231201	151800	942540	9100	9100	9100	9100	0
321	20231201	151700	942540	9100	9100	9100	9100	0
322	20231201	151600	942540	9100	9100	9100	9100	0
323	20231201	151500	942540	9100	9100	9100	9100	0
324	20231201	151400	942540	9100	9100	9100	9100	0
325	20231201	151300	942540	9100	9100	9100	9100	0
326	20231201	151200	942540	9100	9100	9100	9100	0
327	20231201	151100	942540	9100	9100	9100	9100	0
328	20231201	151000	942540	9100	9100	9100	9100	0
329	20231201	150900	942540	9100	9100	9100	9100	0
330	20231201	150800	942540	9100	9100	9100	9100	0
331	20231201	150700	942540	9100	9100	9100	9100	0
332	20231201	150600	942540	9100	9100	9100	9100	0
333	20231201	150500	942540	9100	9100	9100	9100	0
334	20231201	150400	942540	9100	9100	9100	9100	0
335	20231201	150300	942540	9100	9100	9100	9100	0
336	20231201	150200	942540	9100	9100	9100	9100	0
337	20231201	150100	942540	9100	9100	9100	9100	0
338	20231201	150000	942540	9100	9100	9100	9100	0
339	20231201	145900	942540	9100	9100	9100	9100	0
340	20231201	145800	942540	9100	9100	9100	9100	0
341	20231201	145700	942540	9100	9100	9100	9100	0
342	20231201	145600	942540	9100	9100	9100	9100	0
343	20231201	145500	942540	9100	9100	9100	9100	0
344	20231201	145400	942540	9100	9100	9100	9100	0
345	20231201	145300	942540	9100	9100	9100	9100	0
346	20231201	145200	942540	9100	9100	9100	9100	0
347	20231201	145100	942540	9100	9100	9100	9100	0
348	20231201	145000	942540	9100	9100	9100	9100	0
349	20231201	144900	942540	9100	9100	9100	9100	0
350	20231201	144800	942540	9100	9100	9100	9100	0
351	20231201	144700	942540	9100	9100	9100	9100	0
352	20231201	144600	942540	9100	9100	9100	9100	0
353	20231201	144500	942540	9100	9100	9100	9100	0
354	20231201	144400	942540	9100	9100	9100	9100	0
355	20231201	144300	942540	9100	9100	9100	9100	0
356	20231201	144200	942540	9100	9100	9100	9100	0
357	20231201	144100	942540	9100	9100	9100	9100	0
358	20231201	144000	942540	9100	9100	9100	9100	0
359	20231201	143900	942540	9100	9100	9100	9100	0
360	20231201	143800	942540	9100	9100	9100	9100	0
361	20231201	143700	942540	9100	9100	9100	9100	0
362	20231201	143600	942540	9100	9100	9100	9100	0
363	20231201	143500	942540	9100	9100	9100	9100	0
364	20231201	143400	942540	9100	9100	9100	9100	0
365	20231201	143300	942540	9100	9100	9100	9100	0
366	20231201	143200	942540	9100	9100	9100	9100	0
367	20231201	143100	942540	9100	9100	9100	9100	0
368	20231201	143000	942540	9100	9100	9100	9100	0
369	20231201	142900	942540	9100	9100	9100	9100	0
370	20231201	142800	942540	9100	9100	9100	9100	0
371	20231201	142700	942540	9100	9100	9100	9100	0
372	20231201	142600	942540	9100	9100	9100	9100	0
373	20231201	142500	942540	9100	9100	9100	9100	0
374	20231201	142400	942540	9100	9100	9100	9100	0
375	20231201	142300	942540	9100	9100	9100	9100	0
376	20231201	142200	942540	9100	9100	9100	9100	0
377	20231201	142100	942540	9100	9100	9100	9100	0
378	20231201	142000	942540	9100	9100	9100	9100	0
379	20231201	141900	942540	9100	9100	9100	9100	0
380	20231201	141800	942540	9100	9100	9100	9100	0
381	20231201	141700	942540	9100	9100	9100	9100	0
382	20231201	141600	942540	9100	9100	9100	9100	0
383	20231201	141500	942540	9100	9100	9100	9100	0
384	20231201	141400	942540	9100	9100	9100	9100	0
385	20231201	141300	942540	9100	9100	9100	9100	0
386	20231201	141200	942540	9100	9100	9100	9100	0
387	20231201	141100	942540	9100	9100	9100	9100	0
388	20231201	141000	942540	9100	9100	9100	9100	0
389	20231201	140900	942540	9100	9100	9100	9100	0
390	20231201	140800	942540	9100	9100	9100	9100	0
391	20231201	140700	942540	9100	9100	9100	9100	0
392	20231201	140600	942540	9100	9100	9100	9100	0
393	20231201	140500	942540	9100	9100	9100	9100	0
394	20231201	140400	942540	9100	9100	9100	9100	0
395	20231201	140300	942540	9100	9100	9100	9100	0
396	20231201	140200	942540	9100	9100	9100	9100	0
397	20231201	140100	942540	9100	9100	9100	9100	0
398	20231201	140000	942540	9100	9100	9100	9100	0
399	20231201	135900	942540	9100	9100	9100	9100	0
400	20231201	135800	942540	9100	9100	9100	9100	0
401	20231201	135700	942540	9100	9100	9100	9100	0
402	20231201	135600	942540	9100	9100	9100	9100	0
403	20231201	135500	942540	9100	9100	9100	9100	0
404	20231201	135400	942540	9100	9100	9100	9100	0
405	20231201	135300	942540	9100	9100	9100	9100	0
406	20231201	135200	942540	9100	9100	9100	9100	0
407	20231201	135100	942540	9100	9100	9100	9100	0
408	20231201	135000	942540	9100	9100	9100	9100	0
409	20231201	134900	942540	9100	9100	9100	9100	0
410	20231201	134800	942540	9100	9100	9100	9100	0
411	20231201	134700	942540	9100	9100	9100	9100	0
412	20231201	134600	942540	9100	9100	9100	9100	0
413	20231201	134500	942540	9100	9100	9100	9100	0
414	20231201	134400	942540	9100	9100	9100	9100	0
415	20231201	134300	942540	9100	9100	9100	9100	0
416	20231201	134200	942540	9100	9100	9100	9100	0
417	20231201	134100	942540	9100	9100	9100	9100	0
418	20231201	134000	942540	9100	9100	9100	9100	0
419	20231201	133900	942540	9100	9100	9100	9100	0
420	20231201	133800	942540	9100	9100	9100	9100	0
421	20231201	133700	942540	9100	9100	9100	9100	0
422	20231201	133600	942540	9100	9100	9100	9100	0
423	20231201	133500	942540	9100	9100	9100	9100	0
424	20231201	133400	942540	9100	9100	9100	9100	0
425	20231201	133300	942540	9100	9100	9100	9100	0
426	20231201	133200	942540	9100	9100	9100	9100	0
427	20231201	133100	942540	9100	9100	9100	9100	0
428	20231201	133000	942540	9100	9100	9100	9100	0
429	20231201	132900	942540	9100	9100	9100	9100	2
430	20231201	132800	924340	9140	9140	9140	9140	0
431	20231201	132700	924340	9140	9140	9140	9140	0
432	20231201	132600	924340	9140	9140	9140	9140	0
433	20231201	132500	924340	9140	9140	9140	9140	0
434	20231201	132400	924340	9140	9140	9140	9140	0
435	20231201	132300	924340	9140	9140	9140	9140	0
436	20231201	132200	924340	9140	9140	9140	9140	0
437	20231201	132100	924340	9140	9140	9140	9140	0
438	20231201	132000	924340	9140	9140	9140	9140	0
439	20231201	131900	924340	9140	9140	9140	9140	0
440	20231201	131800	924340	9140	9140	9140	9140	0
441	20231201	131700	924340	9140	9140	9140	9140	0
442	20231201	131600	924340	9140	9140	9140	9140	0
443	20231201	131500	924340	9140	9140	9140	9140	0
444	20231201	131400	924340	9140	9140	9140	9140	0
445	20231201	131300	924340	9140	9140	9140	9140	0
446	20231201	131200	924340	9140	9140	9140	9140	0
447	20231201	131100	924340	9140	9140	9140	9140	0
448	20231201	131000	924340	9140	9140	9140	9140	0
449	20231201	130900	924340	9140	9140	9140	9140	0
450	20231201	130800	924340	9140	9140	9140	9140	0
451	20231201	130700	924340	9140	9140	9140	9140	0
452	20231201	130600	924340	9140	9140	9140	9140	0
453	20231201	130500	924340	9140	9140	9140	9140	0
454	20231201	130400	924340	9140	9140	9140	9140	0
455	20231201	130300	924340	9140	9140	9140	9140	0
456	20231201	130200	924340	9140	9140	9140	9140	0
457	20231201	130100	924340	9140	9140	9140	9140	0
458	20231201	130000	924340	9140	9140	9140	9140	0
459	20231201	125900	924340	9140	9140	9140	9140	0
460	20231201	125800	924340	9140	9140	9140	9140	0
461	20231201	125700	924340	9140	9140	9140	9140	0
462	20231201	125600	924340	9140	9140	9140	9140	0
463	20231201	125500	924340	9140	9140	9140	9140	0
464	20231201	125400	924340	9140	9140	9140	9140	0
465	20231201	125300	924340	9140	9140	9140	9140	0
466	20231201	125200	924340	9140	9140	9140	9140	0
467	20231201	125100	924340	9140	9140	9140	9140	0
468	20231201	125000	924340	9140	9140	9140	9140	0
469	20231201	124900	924340	9140	9140	9140	9140	0
470	20231201	124800	924340	9140	9140	9140	9140	0
471	20231201	124700	924340	9140	9140	9140	9140	0
472	20231201	124600	924340	9140	9140	9140	9140	0
473	20231201	124500	924340	9140	9140	9140	9140	0
474	20231201	124400	924340	9140	9140	9140	9140	0
475	20231201	124300	924340	9140	9140	9140	9140	0
476	20231201	124200	924340	9140	9140	9140	9140	0
477	20231201	124100	924340	9140	9140	9140	9140	0
478	20231201	124000	924340	9140	9140	9140	9140	0
479	20231201	123900	924340	9140	9140	9140	9140	0
480	20231201	123800	924340	9140	9140	9140	9140	0
481	20231201	123700	924340	9140	9140	9140	9140	0
482	20231201	123600	924340	9140	9140	9140	9140	0
483	20231201	123500	924340	9140	9140	9140	9140	0
484	20231201	123400	924340	9140	9140	9140	9140	0
485	20231201	123300	924340	9140	9140	9140	9140	0
486	20231201	123200	924340	9140	9140	9140	9140	0
487	20231201	123100	924340	9140	9140	9140	9140	0
488	20231201	123000	924340	9140	9140	9140	9140	0
489	20231201	122900	924340	9140	9140	9140	9140	0
490	20231201	122800	924340	9140	9140	9140	9140	0
491	20231201	122700	924340	9140	9140	9140	9140	0
492	20231201	122600	924340	9140	9140	9140	9140	0
493	20231201	122500	924340	9140	9140	9140	9140	0
494	20231201	122400	924340	9140	9140	9140	9140	0
495	20231201	122300	924340	9140	9140	9140	9140	0
496	20231201	122200	924340	9140	9140	9140	9140	0
497	20231201	122100	924340	9140	9140	9140	9140	0
498	20231201	122000	924340	9140	9140	9140	9140	0
499	20231201	121900	924340	9140	9140	9140	9140	0
500	20231201	121800	924340	9140	9140	9140	9140	0
501	20231201	121700	924340	9140	9140	9140	9140	0
502	20231201	121600	924340	9140	9140	9140	9140	0
503	20231201	121500	924340	9140	9140	9140	9140	0
504	20231201	121400	924340	9140	9140	9140	9140	0
505	20231201	121300	924340	9140	9140	9140	9140	0
506	20231201	121200	924340	9140	9140	9140	9140	0
507	20231201	121100	924340	9140	9140	9140	9140	0
508	20231201	121000	924340	9140	9140	9140	9140	0
509	20231201	120900	924340	9140	9140	9140	9140	0
510	20231201	120800	924340	9140	9140	9140	9140	0
511	20231201	120700	924340	9140	9140	9140	9140	0
512	20231201	120600	924340	9140	9140	9140	9140	0
513	20231201	120500	924340	9140	9140	9140	9140	0
514	20231201	120400	924340	9140	9140	9140	9140	0
515	20231201	120300	924340	9140	9140	9140	9140	0
516	20231201	120200	924340	9140	9140	9140	9140	0
517	20231201	120100	924340	9140	9140	9140	9140	0
518	20231201	120000	924340	9140	9140	9140	9140	0
519	20231201	115900	924340	9140	9140	9140	9140	0
520	20231201	115800	924340	9140	9140	9140	9140	0
521	20231201	115700	924340	9140	9140	9140	9140	0
522	20231201	115600	924340	9140	9140	9140	9140	0
523	20231201	115500	924340	9140	9140	9140	9140	0
524	20231201	115400	924340	9140	9140	9140	9140	0
525	20231201	115300	924340	9140	9140	9140	9140	0
526	20231201	115200	924340	9140	9140	9140	9140	0
527	20231201	115100	924340	9140	9140	9140	9140	0
528	20231201	115000	924340	9140	9140	9140	9140	0
529	20231201	114900	924340	9140	9140	9140	9140	0
530	20231201	114800	924340	9140	9140	9140	9140	0
531	20231201	114700	924340	9140	9140	9140	9140	0
532	20231201	114600	924340	9140	9140	9140	9140	0
533	20231201	114500	924340	9140	9140	9140	9140	0
534	20231201	114400	924340	9140	9140	9140	9140	0
535	20231201	114300	924340	9140	9140	9140	9140	0
536	20231201	114200	924340	9140	9140	9140	9140	0
537	20231201	114100	924340	9140	9140	9140	9140	0
538	20231201	114000	924340	9140	9140	9140	9140	0
539	20231201	113900	924340	9140	9140	9140	9140	0
540	20231201	113800	924340	9140	9140	9140	9140	0
541	20231201	113700	924340	9140	9140	9140	9140	0
542	20231201	113600	924340	9140	9140	9140	9140	0
543	20231201	113500	924340	9140	9140	9140	9140	0
544	20231201	113400	924340	9140	9140	9140	9140	0
545	20231201	113300	924340	9140	9140	9140	9140	0
546	20231201	113200	924340	9140	9140	9140	9140	0
547	20231201	113100	924340	9140	9140	9140	9140	0
548	20231201	113000	924340	9140	9140	9140	9140	0
549	20231201	112900	924340	9140	9140	9140	9140	0
550	20231201	112800	924340	9140	9140	9140	9140	0
551	20231201	112700	924340	9140	9140	9140	9140	0
552	20231201	112600	924340	9140	9140	9140	9140	0
553	20231201	112500	924340	9140	9140	9140	9140	0
554	20231201	112400	924340	9140	9140	9140	9140	0
555	20231201	112300	924340	9140	9140	9140	9140	0
556	20231201	112200	924340	9140	9140	9140	9140	0
557	20231201	112100	924340	9140	9140	9140	9140	0
558	20231201	112000	924340	9140	9060	9140	9060	101
559	20231201	111900	9200	9200	9200	9200	9200	0
560	20231201	111800	9200	9200	9200	9200	9200	0
561	20231201	111700	9200	9200	9200	9200	9200	0
562	20231201	111600	9200	9200	9200	9200	9200	0
563	20231201	111500	9200	9200	9200	9200	9200	0
564	20231201	111400	9200	9200	9200	9200	9200	0
565	20231201	111300	9200	9200	9200	9200	9200	0
566	20231201	111200	9200	9200	9200	9200	9200	0
567	20231201	111100	9200	9200	9200	9200	9200	0
568	20231201	111000	9200	9200	9200	9200	9200	0
569	20231201	110900	9200	9200	9200	9200	9200	0
570	20231201	110800	9200	9200	9200	9200	9200	0
571	20231201	110700	9200	9200	9200	9200	9200	0
572	20231201	110600	9200	9200	9200	9200	9200	0
573	20231201	110500	9200	9200	9200	9200	9200	0
574	20231201	110400	9200	9200	9200	9200	9200	0
575	20231201	110300	9200	9200	9200	9200	9200	0
576	20231201	110200	9200	9200	9200	9200	9200	0
577	20231201	110100	9200	9200	9200	9200	9200	0
578	20231201	110000	9200	9200	9200	9200	9200	0
579	20231201	105900	9200	9200	9200	9200	9200	0
580	20231201	105800	9200	9200	9200	9200	9200	0
581	20231201	105700	9200	9200	9200	9200	9200	0
582	20231201	105600	9200	9200	9200	9200	9200	0
583	20231201	105500	9200	9200	9200	9200	9200	0
584	20231201	105400	9200	9200	9200	9200	9200	0
585	20231201	105300	9200	9200	9200	9200	9200	0
586	20231201	105200	9200	9200	9200	9200	9200	0
587	20231201	105100	9200	9200	9200	9200	9200	0
588	20231201	105000	9200	9200	9200	9200	9200	0
589	20231201	104900	9200	9200	9200	9200	9200	0
590	20231201	104800	9200	9200	9200	9200	9200	0
591	20231201	104700	9200	9200	9200	9200	9200	0
592	20231201	104600	9200	9200	9200	9200	9200	0
593	20231201	104500	9200	9200	9200	9200	9200	0
594	20231201	104400	9200	9200	9200	9200	9200	0
595	20231201	104300	9200	9200	9200	9200	9200	0
596	20231201	104200	9200	9200	9200	9200	9200	0
597	20231201	104100	9200	9200	9200	9200	9200	0
598	20231201	104000	9200	9200	9200	9200	9200	0
599	20231201	103900	9200	9200	9200	9200	9200	0
600	20231201	103800	9200	9200	9200	9200	9200	0
601	20231201	103700	9200	9200	9200	9200	9200	0
602	20231201	103600	9200	9200	9200	9200	9200	0
603	20231201	103500	9200	9200	9200	9200	9200	0
604	20231201	103400	9200	9200	9200	9200	9200	0
605	20231201	103300	9200	9200	9200	9200	9200	0
606	20231201	103200	9200	9200	9200	9200	9200	0
607	20231201	103100	9200	9200	9200	9200	9200	0
608	20231201	103000	9200	9200	9200	9200	9200	0
609	20231201	102900	9200	9200	9200	9200	9200	0
610	20231201	102800	9200	9200	9200	9200	9200	0
611	20231201	102700	9200	9200	9200	9200	9200	0
612	20231201	102600	9200	9200	9200	9200	9200	0
613	20231201	102500	9200	9200	9200	9200	9200	0
614	20231201	102400	9200	9200	9200	9200	9200	0
615	20231201	102300	9200	9200	9200	9200	9200	0
616	20231201	102200	9200	9200	9200	9200	9200	0
617	20231201	102100	9200	9200	9200	9200	9200	0
618	20231201	102000	9200	9200	9200	9200	9200	0
619	20231201	101900	9200	9200	9200	9200	9200	0
620	20231201	101800	9200	9200	9200	9200	9200	0
621	20231201	101700	9200	9200	9200	9200	9200	0
622	20231201	101600	9200	9200	9200	9200	9200	0
623	20231201	101500	9200	9200	9200	9200	9200	0
624	20231201	101400	9200	9200	9200	9200	9200	0
625	20231201	101300	9200	9200	9200	9200	9200	0
626	20231201	101200	9200	9200	9200	9200	9200	0
627	20231201	101100	9200	9200	9200	9200	9200	0
628	20231201	101000	9200	9200	9200	9200	9200	0
629	20231201	100900	9200	9200	9200	9200	9200	0
630	20231201	100800	9200	9200	9200	9200	9200	0
631	20231201	100700	9200	9200	9200	9200	9200	0
632	20231201	100600	9200	9200	9200	9200	9200	0
633	20231201	100500	9200	9200	9200	9200	9200	0
634	20231201	100400	9200	9200	9200	9200	9200	0
635	20231201	100300	9200	9200	9200	9200	9200	0
636	20231201	100200	9200	9200	9200	9200	9200	0
637	20231201	100100	9200	9200	9200	9200	9200	0
638	20231201	100000	9200	9200	9200	9200	9200	0
639	20231201	095900	9200	9200	9200	9200	9200	0
640	20231201	095800	9200	9200	9200	9200	9200	0
641	20231201	095700	9200	9200	9200	9200	9200	0
642	20231201	095600	9200	9200	9200	9200	9200	0
643	20231201	095500	9200	9200	9200	9200	9200	0
644	20231201	095400	9200	9200	9200	9200	9200	0
645	20231201	095300	9200	9200	9200	9200	9200	0
646	20231201	095200	9200	9200	9200	9200	9200	0
647	20231201	095100	9200	9200	9200	9200	9200	0
648	20231201	095000	9200	9200	9200	9200	9200	0
649	20231201	094900	9200	9200	9200	9200	9200	0
650	20231201	094800	9200	9200	9200	9200	9200	0
651	20231201	094700	9200	9200	9200	9200	9200	0
652	20231201	094600	9200	9200	9200	9200	9200	0
653	20231201	094500	9200	9200	9200	9200	9200	0
654	20231201	094400	9200	9200	9200	9200	9200	0
655	20231201	094300	9200	9200	9200	9200	9200	0
656	20231201	094200	9200	9200	9200	9200	9200	0
657	20231201	094100	9200	9200	9200	9200	9200	0
658	20231201	094000	9200	9200	9200	9200	9200	0
659	20231201	093900	9200	9200	9200	9200	9200	0
660	20231201	093800	9200	9200	9200	9200	9200	0
661	20231201	093700	9200	9200	9200	9200	9200	0
662	20231201	093600	9200	9200	9200	9200	9200	0
663	20231201	093500	9200	9200	9200	9200	9200	0
664	20231201	093400	9200	9200	9200	9200	9200	0
665	20231201	093300	9200	9200	9200	9200	9200	0
666	20231201	093200	9200	9200	9200	9200	9200	0
667	20231201	093100	9200	9200	9200	9200	9200	0
668	20231201	093000	9200	9200	9200	9200	9200	0
669	20231201	092900	9200	9200	9200	9200	9200	0
670	20231201	092800	9200	9200	9200	9200	9200	0
671	20231201	092700	9200	9200	9200	9200	9200	0
672	20231201	092600	9200	9200	9200	9200	9200	0
673	20231201	092500	9200	9200	9200	9200	9200	0
674	20231201	092400	9200	9200	9200	9200	9200	0
675	20231201	092300	9200	9200	9200	9200	9200	0
676	20231201	092200	9200	9200	9200	9200	9200	0
677	20231201	092100	9200	9200	9200	9200	9200	0
678	20231201	092000	9200	9200	9200	9200	9200	0
679	20231201	091900	9200	9200	9200	9200	9200	0
680	20231201	091800	9200	9200	9200	9200	9200	0
681	20231201	091700	9200	9200	9200	9200	9200	0
682	20231201	091600	9200	9200	9200	9200	9200	0
683	20231201	091500	9200	9200	9200	9200	9200	0
684	20231201	091400	9200	9200	9200	9200	9200	0
685	20231201	091300	9200	9200	9200	9200	9200	0
686	20231201	091200	9200	9200	9200	9200	9200	0
687	20231201	091100	9200	9200	9200	9200	9200	0
688	20231201	091000	9200	9200	9200	9200	9200	0
689	20231201	090900	9200	9200	9200	9200	9200	0
690	20231201	090800	9200	9200	9200	9200	9200	0
691	20231201	090700	9200	9200	9200	9200	9200	0
692	20231201	090600	9200	9200	9200	9200	9200	0
693	20231201	090500	9200	9200	9200	9200	9200	0
694	20231201	090400	9200	9200	9200	9200	9200	0
695	20231201	090300	9200	9200	9200	9200	9200	0
696	20231201	090200	9200	9200	9200	9200	9200	0
697	20231201	090100	9200	9200	9200	9200	9200	0
698	20231201	090000	9200	9200	9200	9200	9200	1