KissMeData/322190/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210500	413123	109	109	109	109	8
3	20231206	210400	413123	109	109	109	109	0
4	20231206	210300	413123	109	109	109	109	0
5	20231206	210200	413123	109	109	109	109	0
6	20231206	210100	413123	109	109	109	109	0
7	20231206	210000	413123	109	109	109	109	0
8	20231206	205900	413123	109	109	109	109	0
9	20231206	205800	413123	109	109	109	109	0
10	20231206	205700	413123	109	109	109	109	0
11	20231206	205600	413123	109	109	109	109	0
12	20231206	205500	413123	109	109	109	109	0
13	20231206	205400	413123	109	109	109	109	0
14	20231206	205300	413123	109	109	109	109	0
15	20231206	205200	413123	109	109	109	109	0
16	20231206	205100	413123	109	109	109	109	0
17	20231206	205000	413123	109	109	109	109	0
18	20231206	204900	413123	109	109	109	109	0
19	20231206	204800	413123	109	109	109	109	0
20	20231206	204700	413123	109	109	109	109	0
21	20231206	204600	413123	109	109	109	109	0
22	20231206	204500	413123	109	109	109	109	0
23	20231206	204400	413123	109	109	109	109	0
24	20231206	204300	413123	109	109	109	109	0
25	20231206	204200	413123	109	109	109	109	0
26	20231206	204100	413123	109	109	109	109	0
27	20231206	204000	413123	109	109	109	109	0
28	20231206	203900	413123	109	109	109	109	0
29	20231206	203800	413123	109	109	109	109	0
30	20231206	203700	413123	109	109	109	109	0
31	20231206	203600	413123	109	109	109	109	0
32	20231206	203500	413123	109	109	109	109	8
33	20231206	203400	413123	109	109	109	109	0
34	20231206	203300	413123	109	109	109	109	0
35	20231206	203200	413123	109	109	109	109	0
36	20231206	203100	413123	109	109	109	109	0
37	20231206	203000	413123	109	109	109	109	0
38	20231206	202900	413123	109	109	109	109	0
39	20231206	202800	413123	109	109	109	109	0
40	20231206	202700	413123	109	109	109	109	0
41	20231206	202600	413123	109	109	109	109	0
42	20231206	202500	413123	109	109	109	109	0
43	20231206	202400	413123	109	109	109	109	0
44	20231206	202300	413123	109	109	109	109	0
45	20231206	202200	413123	109	109	109	109	0
46	20231206	202100	413123	109	109	109	109	0
47	20231206	202000	413123	109	109	109	109	0
48	20231206	201900	413123	109	109	109	109	0
49	20231206	201800	413123	109	109	109	109	0
50	20231206	201700	413123	109	109	109	109	0
51	20231206	201600	413123	109	109	109	109	0
52	20231206	201500	413123	109	109	109	109	0
53	20231206	201400	413123	109	109	109	109	0
54	20231206	201300	413123	109	109	109	109	0
55	20231206	201200	413123	109	109	109	109	0
56	20231206	201100	413123	109	109	109	109	0
57	20231206	201000	413123	109	109	109	109	0
58	20231206	200900	413123	109	109	109	109	0
59	20231206	200800	413123	109	109	109	109	0
60	20231206	200700	413123	109	109	109	109	0
61	20231206	200600	413123	109	109	109	109	0
62	20231206	200500	413123	109	109	109	109	8
63	20231206	200400	413123	109	109	109	109	0
64	20231206	200300	413123	109	109	109	109	0
65	20231206	200200	413123	109	109	109	109	0
66	20231206	200100	413123	109	109	109	109	0
67	20231206	200000	413123	109	109	109	109	0
68	20231206	195900	413123	109	109	109	109	0
69	20231206	195800	413123	109	109	109	109	0
70	20231206	195700	413123	109	109	109	109	0
71	20231206	195600	413123	109	109	109	109	0
72	20231206	195500	413123	109	109	109	109	0
73	20231206	195400	413123	109	109	109	109	0
74	20231206	195300	413123	109	109	109	109	0
75	20231206	195200	413123	109	109	109	109	0
76	20231206	195100	413123	109	109	109	109	0
77	20231206	195000	413123	109	109	109	109	0
78	20231206	194900	413123	109	109	109	109	0
79	20231206	194800	413123	109	109	109	109	0
80	20231206	194700	413123	109	109	109	109	0
81	20231206	194600	413123	109	109	109	109	0
82	20231206	194500	413123	109	109	109	109	0
83	20231206	194400	413123	109	109	109	109	0
84	20231206	194300	413123	109	109	109	109	0
85	20231206	194200	413123	109	109	109	109	0
86	20231206	194100	413123	109	109	109	109	0
87	20231206	194000	413123	109	109	109	109	0
88	20231206	193900	413123	109	109	109	109	0
89	20231206	193800	413123	109	109	109	109	0
90	20231206	193700	413123	109	109	109	109	0
91	20231206	193600	413123	109	109	109	109	0
92	20231206	193500	413123	109	109	109	109	8
93	20231206	193400	413123	109	109	109	109	0
94	20231206	193300	413123	109	109	109	109	0
95	20231206	193200	413123	109	109	109	109	0
96	20231206	193100	413123	109	109	109	109	0
97	20231206	193000	413123	109	109	109	109	0
98	20231206	192900	413123	109	109	109	109	0
99	20231206	192800	413123	109	109	109	109	0
100	20231206	192700	413123	109	109	109	109	0
101	20231206	192600	413123	109	109	109	109	0
102	20231206	192500	413123	109	109	109	109	0
103	20231206	192400	413123	109	109	109	109	0
104	20231206	192300	413123	109	109	109	109	0
105	20231206	192200	413123	109	109	109	109	0
106	20231206	192100	413123	109	109	109	109	0
107	20231206	192000	413123	109	109	109	109	0
108	20231206	191900	413123	109	109	109	109	0
109	20231206	191800	413123	109	109	109	109	0
110	20231206	191700	413123	109	109	109	109	0
111	20231206	191600	413123	109	109	109	109	0
112	20231206	191500	413123	109	109	109	109	0
113	20231206	191400	413123	109	109	109	109	0
114	20231206	191300	413123	109	109	109	109	0
115	20231206	191200	413123	109	109	109	109	0
116	20231206	191100	413123	109	109	109	109	0
117	20231206	191000	413123	109	109	109	109	0
118	20231206	190900	413123	109	109	109	109	0
119	20231206	190800	413123	109	109	109	109	0
120	20231206	190700	413123	109	109	109	109	0
121	20231206	190600	413123	109	109	109	109	0
122	20231206	190500	413123	109	109	109	109	8
123	20231206	190400	413123	109	109	109	109	0
124	20231206	190300	413123	109	109	109	109	0
125	20231206	190200	413123	109	109	109	109	0
126	20231206	190100	413123	109	109	109	109	0
127	20231206	190000	413123	109	109	109	109	0
128	20231206	185900	413123	109	109	109	109	0
129	20231206	185800	413123	109	109	109	109	0
130	20231206	185700	413123	109	109	109	109	0
131	20231206	185600	413123	109	109	109	109	0
132	20231206	185500	413123	109	109	109	109	0
133	20231206	185400	413123	109	109	109	109	0
134	20231206	185300	413123	109	109	109	109	0
135	20231206	185200	413123	109	109	109	109	0
136	20231206	185100	413123	109	109	109	109	0
137	20231206	185000	413123	109	109	109	109	0
138	20231206	184900	413123	109	109	109	109	0
139	20231206	184800	413123	109	109	109	109	0
140	20231206	184700	413123	109	109	109	109	0
141	20231206	184600	413123	109	109	109	109	0
142	20231206	184500	413123	109	109	109	109	0
143	20231206	184400	413123	109	109	109	109	0
144	20231206	184300	413123	109	109	109	109	0
145	20231206	184200	413123	109	109	109	109	0
146	20231206	184100	413123	109	109	109	109	0
147	20231206	184000	413123	109	109	109	109	0
148	20231206	183900	413123	109	109	109	109	0
149	20231206	183800	413123	109	109	109	109	0
150	20231206	183700	413123	109	109	109	109	0
151	20231206	183600	413123	109	109	109	109	0
152	20231206	183500	413123	109	109	109	109	8
153	20231206	183400	413123	109	109	109	109	0
154	20231206	183300	413123	109	109	109	109	0
155	20231206	183200	413123	109	109	109	109	0
156	20231206	183100	413123	109	109	109	109	0
157	20231206	183000	413123	109	109	109	109	0
158	20231206	182900	413123	109	109	109	109	0
159	20231206	182800	413123	109	109	109	109	0
160	20231206	182700	413123	109	109	109	109	0
161	20231206	182600	413123	109	109	109	109	0
162	20231206	182500	413123	109	109	109	109	0
163	20231206	182400	413123	109	109	109	109	0
164	20231206	182300	413123	109	109	109	109	0
165	20231206	182200	413123	109	109	109	109	0
166	20231206	182100	413123	109	109	109	109	0
167	20231206	182000	413123	109	109	109	109	0
168	20231206	181900	413123	109	109	109	109	0
169	20231206	181800	413123	109	109	109	109	0
170	20231206	181700	413123	109	109	109	109	0
171	20231206	181600	413123	109	109	109	109	0
172	20231206	181500	413123	109	109	109	109	0
173	20231206	181400	413123	109	109	109	109	0
174	20231206	181300	413123	109	109	109	109	0
175	20231206	181200	413123	109	109	109	109	0
176	20231206	181100	413123	109	109	109	109	0
177	20231206	181000	413123	109	109	109	109	0
178	20231206	180900	413123	109	109	109	109	0
179	20231206	180800	413123	109	109	109	109	0
180	20231206	180700	413123	109	109	109	109	0
181	20231206	180600	413123	109	109	109	109	0
182	20231206	180500	413123	109	109	109	109	8
183	20231206	180400	413123	109	109	109	109	0
184	20231206	180300	413123	109	109	109	109	0
185	20231206	180200	413123	109	109	109	109	0
186	20231206	180100	413123	109	109	109	109	0
187	20231206	180000	413123	109	109	109	109	0
188	20231206	175900	413123	109	109	109	109	0
189	20231206	175800	413123	109	109	109	109	0
190	20231206	175700	413123	109	109	109	109	0
191	20231206	175600	413123	109	109	109	109	0
192	20231206	175500	413123	109	109	109	109	0
193	20231206	175400	413123	109	109	109	109	0
194	20231206	175300	413123	109	109	109	109	0
195	20231206	175200	413123	109	109	109	109	0
196	20231206	175100	413123	109	109	109	109	0
197	20231206	175000	413123	109	109	109	109	0
198	20231206	174900	413123	109	109	109	109	0
199	20231206	174800	413123	109	109	109	109	0
200	20231206	174700	413123	109	109	109	109	0
201	20231206	174600	413123	109	109	109	109	0
202	20231206	174500	413123	109	109	109	109	0
203	20231206	174400	413123	109	109	109	109	0
204	20231206	174300	413123	109	109	109	109	0
205	20231206	174200	413123	109	109	109	109	0
206	20231206	174100	413123	109	109	109	109	0
207	20231206	174000	413123	109	109	109	109	0
208	20231206	173900	413123	109	109	109	109	0
209	20231206	173800	413123	109	109	109	109	0
210	20231206	173700	413123	109	109	109	109	0
211	20231206	173600	413123	109	109	109	109	0
212	20231206	173500	413123	109	109	109	109	8
213	20231206	173400	413123	109	109	109	109	0
214	20231206	173300	413123	109	109	109	109	0
215	20231206	173200	413123	109	109	109	109	0
216	20231206	173100	413123	109	109	109	109	0
217	20231206	173000	413123	109	109	109	109	0
218	20231206	172900	413123	109	109	109	109	0
219	20231206	172800	413123	109	109	109	109	0
220	20231206	172700	413123	109	109	109	109	0
221	20231206	172600	413123	109	109	109	109	0
222	20231206	172500	413123	109	109	109	109	0
223	20231206	172400	413123	109	109	109	109	0
224	20231206	172300	413123	109	109	109	109	0
225	20231206	172200	413123	109	109	109	109	0
226	20231206	172100	413123	109	109	109	109	0
227	20231206	172000	413123	109	109	109	109	0
228	20231206	171900	413123	109	109	109	109	0
229	20231206	171800	413123	109	109	109	109	0
230	20231206	171700	413123	109	109	109	109	0
231	20231206	171600	413123	109	109	109	109	0
232	20231206	171500	413123	109	109	109	109	0
233	20231206	171400	413123	109	109	109	109	0
234	20231206	171300	413123	109	109	109	109	0
235	20231206	171200	413123	109	109	109	109	0
236	20231206	171100	413123	109	109	109	109	0
237	20231206	171000	413123	109	109	109	109	0
238	20231206	170900	413123	109	109	109	109	0
239	20231206	170800	413123	109	109	109	109	0
240	20231206	170700	413123	109	109	109	109	0
241	20231206	170600	413123	109	109	109	109	0
242	20231206	170500	413123	109	109	109	109	8
243	20231206	170400	413123	109	109	109	109	0
244	20231206	170300	413123	109	109	109	109	0
245	20231206	170200	413123	109	109	109	109	0
246	20231206	170100	413123	109	109	109	109	0
247	20231206	170000	413123	109	109	109	109	0
248	20231206	165900	413123	109	109	109	109	0
249	20231206	165800	413123	109	109	109	109	0
250	20231206	165700	413123	109	109	109	109	0
251	20231206	165600	413123	109	109	109	109	0
252	20231206	165500	413123	109	109	109	109	0
253	20231206	165400	413123	109	109	109	109	0
254	20231206	165300	413123	109	109	109	109	0
255	20231206	165200	413123	109	109	109	109	0
256	20231206	165100	413123	109	109	109	109	0
257	20231206	165000	413123	109	109	109	109	0
258	20231206	164900	413123	109	109	109	109	0
259	20231206	164800	413123	109	109	109	109	0
260	20231206	164700	413123	109	109	109	109	0
261	20231206	164600	413123	109	109	109	109	0
262	20231206	164500	413123	109	109	109	109	0
263	20231206	164400	413123	109	109	109	109	0
264	20231206	164300	413123	109	109	109	109	0
265	20231206	164200	413123	109	109	109	109	0
266	20231206	164100	413123	109	109	109	109	0
267	20231206	164000	413123	109	109	109	109	0
268	20231206	163900	413123	109	109	109	109	0
269	20231206	163800	413123	109	109	109	109	0
270	20231206	163700	413123	109	109	109	109	0
271	20231206	163600	413123	109	109	109	109	0
272	20231206	163500	413123	109	109	109	109	8
273	20231206	163400	413123	109	109	109	109	0
274	20231206	163300	413123	109	109	109	109	0
275	20231206	163200	413123	109	109	109	109	0
276	20231206	163100	413123	109	109	109	109	0
277	20231206	163000	413123	109	109	109	109	0
278	20231206	162900	413123	109	109	109	109	0
279	20231206	162800	413123	109	109	109	109	0
280	20231206	162700	413123	109	109	109	109	0
281	20231206	162600	413123	109	109	109	109	0
282	20231206	162500	413123	109	109	109	109	0
283	20231206	162400	413123	109	109	109	109	0
284	20231206	162300	413123	109	109	109	109	0
285	20231206	162200	413123	109	109	109	109	0
286	20231206	162100	413123	109	109	109	109	0
287	20231206	162000	413123	109	109	109	109	0
288	20231206	161900	413123	109	109	109	109	0
289	20231206	161800	413123	109	109	109	109	0
290	20231206	161700	413123	109	109	109	109	0
291	20231206	161600	413123	109	109	109	109	0
292	20231206	161500	413123	109	109	109	109	0
293	20231206	161400	413123	109	109	109	109	0
294	20231206	161300	413123	109	109	109	109	0
295	20231206	161200	413123	109	109	109	109	0
296	20231206	161100	413123	109	109	109	109	0
297	20231206	161000	413123	109	109	109	109	0
298	20231206	160900	413123	109	109	109	109	0
299	20231206	160800	413123	109	109	109	109	0
300	20231206	160700	413123	109	109	109	109	0
301	20231206	160600	413123	109	109	109	109	0
302	20231206	160500	413123	109	109	109	109	8
303	20231206	160400	413123	109	109	109	109	0
304	20231206	160300	413123	109	109	109	109	0
305	20231206	160200	413123	109	109	109	109	0
306	20231206	160100	413123	109	109	109	109	0
307	20231206	160000	413123	109	109	109	109	0
308	20231206	155900	413123	109	109	109	109	0
309	20231206	155800	413123	109	109	109	109	0
310	20231206	155700	413123	109	109	109	109	0
311	20231206	155600	413123	109	109	109	109	0
312	20231206	155500	413123	109	109	109	109	0
313	20231206	155400	413123	109	109	109	109	0
314	20231206	155300	413123	109	109	109	109	0
315	20231206	155200	413123	109	109	109	109	0
316	20231206	155100	413123	109	109	109	109	0
317	20231206	155000	413123	109	109	109	109	0
318	20231206	154900	413123	109	109	109	109	0
319	20231206	154800	413123	109	109	109	109	0
320	20231206	154700	413123	109	109	109	109	0
321	20231206	154600	413123	109	109	109	109	0
322	20231206	154500	413123	109	109	109	109	0
323	20231206	154400	413123	109	109	109	109	0
324	20231206	154300	413123	109	109	109	109	0
325	20231206	154200	413123	109	109	109	109	0
326	20231206	154100	413123	109	109	109	109	0
327	20231206	154000	413123	109	109	109	109	0
328	20231206	153900	413123	109	109	109	109	0
329	20231206	153800	413123	109	109	109	109	0
330	20231206	153700	413123	109	109	109	109	0
331	20231206	153600	413123	109	109	109	109	0
332	20231206	153500	413123	109	109	109	109	8
333	20231206	153400	413123	109	109	109	109	0
334	20231206	153300	413123	109	109	109	109	0
335	20231206	153200	413123	109	109	109	109	0
336	20231206	153100	413123	109	109	109	109	0
337	20231206	153000	413123	109	109	109	109	0
338	20231206	152900	413123	109	109	109	109	0
339	20231206	152800	413123	109	109	109	109	0
340	20231206	152700	413123	109	109	109	109	0
341	20231206	152600	413123	109	109	109	109	0
342	20231206	152500	413123	109	109	109	109	0
343	20231206	152400	413123	109	109	109	109	0
344	20231206	152300	413123	109	109	109	109	0
345	20231206	152200	413123	109	109	109	109	0
346	20231206	152100	413123	109	109	109	109	0
347	20231206	152000	413123	109	109	109	109	0
348	20231206	151900	413123	109	109	109	109	0
349	20231206	151800	413123	109	109	109	109	0
350	20231206	151700	413123	109	109	109	109	0
351	20231206	151600	413123	109	109	109	109	0
352	20231206	151500	413123	109	109	109	109	0
353	20231206	151400	413123	109	109	109	109	0
354	20231206	151300	413123	109	109	109	109	0
355	20231206	151200	413123	109	109	109	109	0
356	20231206	151100	413123	109	109	109	109	0
357	20231206	151000	413123	109	109	109	109	0
358	20231206	150900	413123	109	109	109	109	0
359	20231206	150800	413123	109	109	109	109	0
360	20231206	150700	413123	109	109	109	109	0
361	20231206	150600	413123	109	109	109	109	0
362	20231206	150500	413123	109	109	109	109	0
363	20231206	150400	413123	109	109	109	109	0
364	20231206	150300	413123	109	109	109	109	0
365	20231206	150200	413123	109	109	109	109	0
366	20231206	150100	413123	109	109	109	109	0
367	20231206	150000	413123	109	109	109	109	0
368	20231206	145900	413123	109	109	109	109	0
369	20231206	145800	413123	109	109	109	109	0
370	20231206	145700	413123	109	109	109	109	0
371	20231206	145600	413123	109	109	109	109	0
372	20231206	145500	413123	109	109	109	109	0
373	20231206	145400	413123	109	109	109	109	0
374	20231206	145300	413123	109	109	109	109	0
375	20231206	145200	413123	109	109	109	109	0
376	20231206	145100	413123	109	109	109	109	0
377	20231206	145000	413123	109	109	109	109	0
378	20231206	144900	413123	109	109	109	109	0
379	20231206	144800	413123	109	109	109	109	0
380	20231206	144700	413123	109	109	109	109	0
381	20231206	144600	413123	109	109	109	109	0
382	20231206	144500	413123	109	109	109	109	0
383	20231206	144400	413123	109	109	109	109	0
384	20231206	144300	413123	109	109	109	109	0
385	20231206	144200	413123	109	109	109	109	0
386	20231206	144100	413123	109	109	109	109	0
387	20231206	144000	413123	109	109	109	109	0
388	20231206	143900	413123	109	109	109	109	0
389	20231206	143800	413123	109	109	109	109	0
390	20231206	143700	413123	109	109	109	109	0
391	20231206	143600	413123	109	109	109	109	8
392	20231206	143500	412251	109	109	109	109	1
393	20231206	143400	412142	109	109	109	109	0
394	20231206	143300	412142	109	109	109	109	0
395	20231206	143200	412142	109	109	109	109	0
396	20231206	143100	412142	109	109	109	109	0
397	20231206	143000	412142	109	109	109	109	0
398	20231206	142900	412142	109	109	109	109	0
399	20231206	142800	412142	109	109	109	109	0
400	20231206	142700	412142	109	109	109	109	0
401	20231206	142600	412142	109	109	109	109	0
402	20231206	142500	412142	109	109	109	109	0
403	20231206	142400	412142	109	109	109	109	0
404	20231206	142300	412142	109	109	109	109	0
405	20231206	142200	412142	109	109	109	109	0
406	20231206	142100	412142	109	109	109	109	0
407	20231206	142000	412142	109	109	109	109	0
408	20231206	141900	412142	109	109	109	109	0
409	20231206	141800	412142	109	109	109	109	0
410	20231206	141700	412142	109	109	109	109	0
411	20231206	141600	412142	109	109	109	109	0
412	20231206	141500	412142	109	109	109	109	0
413	20231206	141400	412142	109	109	109	109	0
414	20231206	141300	412142	109	109	109	109	0
415	20231206	141200	412142	109	109	109	109	0
416	20231206	141100	412142	109	109	109	109	0
417	20231206	141000	412142	109	109	109	109	0
418	20231206	140900	412142	109	109	109	109	0
419	20231206	140800	412142	109	109	109	109	0
420	20231206	140700	412142	109	109	109	109	0
421	20231206	140600	412142	109	109	109	109	0
422	20231206	140500	412142	109	109	109	109	0
423	20231206	140400	412142	109	109	109	109	0
424	20231206	140300	412142	109	109	109	109	0
425	20231206	140200	412142	109	109	109	109	0
426	20231206	140100	412142	109	109	109	109	0
427	20231206	140000	412142	109	109	109	109	0
428	20231206	135900	412142	109	109	109	109	0
429	20231206	135800	412142	109	109	109	109	0
430	20231206	135700	412142	109	109	109	109	0
431	20231206	135600	412142	109	109	109	109	0
432	20231206	135500	412142	109	109	109	109	0
433	20231206	135400	412142	109	109	109	109	0
434	20231206	135300	412142	109	109	109	109	0
435	20231206	135200	412142	109	109	109	109	0
436	20231206	135100	412142	109	109	109	109	0
437	20231206	135000	412142	109	109	109	109	0
438	20231206	134900	412142	109	109	109	109	0
439	20231206	134800	412142	109	109	109	109	0
440	20231206	134700	412142	109	109	109	109	0
441	20231206	134600	412142	109	109	109	109	0
442	20231206	134500	412142	109	109	109	109	0
443	20231206	134400	412142	109	109	109	109	0
444	20231206	134300	412142	109	109	109	109	0
445	20231206	134200	412142	109	109	109	109	0
446	20231206	134100	412142	109	109	109	109	0
447	20231206	134000	412142	109	109	109	109	0
448	20231206	133900	412142	109	109	109	109	0
449	20231206	133800	412142	109	109	109	109	0
450	20231206	133700	412142	109	109	109	109	0
451	20231206	133600	412142	109	109	109	109	0
452	20231206	133500	412142	109	109	109	109	0
453	20231206	133400	412142	109	109	109	109	0
454	20231206	133300	412142	109	109	109	109	0
455	20231206	133200	412142	109	109	109	109	0
456	20231206	133100	412142	109	109	109	109	0
457	20231206	133000	412142	109	109	109	109	0
458	20231206	132900	412142	109	109	109	109	0
459	20231206	132800	412142	109	109	109	109	0
460	20231206	132700	412142	109	109	109	109	0
461	20231206	132600	412142	109	109	109	109	0
462	20231206	132500	412142	109	109	109	109	0
463	20231206	132400	412142	109	109	109	109	0
464	20231206	132300	412142	109	109	109	109	0
465	20231206	132200	412142	109	109	109	109	0
466	20231206	132100	412142	109	109	109	109	0
467	20231206	132000	412142	109	109	109	109	0
468	20231206	131900	412142	109	109	109	109	0
469	20231206	131800	412142	109	109	109	109	0
470	20231206	131700	412142	109	109	109	109	0
471	20231206	131600	412142	109	109	109	109	0
472	20231206	131500	412142	109	109	109	109	0
473	20231206	131400	412142	109	109	109	109	0
474	20231206	131300	412142	109	109	109	109	0
475	20231206	131200	412142	109	109	109	109	0
476	20231206	131100	412142	109	109	109	109	0
477	20231206	131000	412142	109	109	109	109	0
478	20231206	130900	412142	109	109	109	109	0
479	20231206	130800	412142	109	109	109	109	0
480	20231206	130700	412142	109	109	109	109	0
481	20231206	130600	412142	109	109	109	109	0
482	20231206	130500	412142	109	109	109	109	0
483	20231206	130400	412142	109	109	109	109	0
484	20231206	130300	412142	109	109	109	109	0
485	20231206	130200	412142	109	109	109	109	0
486	20231206	130100	412142	109	109	109	109	0
487	20231206	130000	412142	109	109	109	109	0
488	20231206	125900	412142	109	109	109	109	0
489	20231206	125800	412142	109	109	109	109	0
490	20231206	125700	412142	109	109	109	109	0
491	20231206	125600	412142	109	109	109	109	0
492	20231206	125500	412142	109	109	109	109	0
493	20231206	125400	412142	109	109	109	109	0
494	20231206	125300	412142	109	109	109	109	0
495	20231206	125200	412142	109	109	109	109	0
496	20231206	125100	412142	109	109	109	109	0
497	20231206	125000	412142	109	109	109	109	0
498	20231206	124900	412142	109	109	109	109	0
499	20231206	124800	412142	109	109	109	109	0
500	20231206	124700	412142	109	109	109	109	0
501	20231206	124600	412142	109	109	109	109	0
502	20231206	124500	412142	109	109	109	109	0
503	20231206	124400	412142	109	109	109	109	0
504	20231206	124300	412142	109	109	109	109	0
505	20231206	124200	412142	109	109	109	109	0
506	20231206	124100	412142	109	109	109	109	0
507	20231206	124000	412142	109	109	109	109	0
508	20231206	123900	412142	109	109	109	109	0
509	20231206	123800	412142	109	109	109	109	0
510	20231206	123700	412142	109	109	109	109	0
511	20231206	123600	412142	109	109	109	109	0
512	20231206	123500	412142	109	109	109	109	0
513	20231206	123400	412142	109	109	109	109	0
514	20231206	123300	412142	109	109	109	109	0
515	20231206	123200	412142	109	109	109	109	0
516	20231206	123100	412142	109	109	109	109	0
517	20231206	123000	412142	109	109	109	109	0
518	20231206	122900	412142	109	109	109	109	0
519	20231206	122800	412142	109	109	109	109	0
520	20231206	122700	412142	109	109	109	109	0
521	20231206	122600	412142	109	109	109	109	0
522	20231206	122500	412142	109	109	109	109	0
523	20231206	122400	412142	109	109	109	109	0
524	20231206	122300	412142	109	109	109	109	0
525	20231206	122200	412142	109	109	109	109	0
526	20231206	122100	412142	109	109	109	109	0
527	20231206	122000	412142	109	109	109	109	0
528	20231206	121900	412142	109	109	109	109	0
529	20231206	121800	412142	109	109	109	109	1
530	20231206	121700	412033	106	106	106	106	0
531	20231206	121600	412033	106	106	106	106	0
532	20231206	121500	412033	106	106	106	106	0
533	20231206	121400	412033	106	106	106	106	0
534	20231206	121300	412033	106	106	106	106	0
535	20231206	121200	412033	106	106	106	106	0
536	20231206	121100	412033	106	106	106	106	0
537	20231206	121000	412033	106	106	106	106	0
538	20231206	120900	412033	106	106	106	106	0
539	20231206	120800	412033	106	106	106	106	0
540	20231206	120700	412033	106	106	106	106	0
541	20231206	120600	412033	106	106	106	106	0
542	20231206	120500	412033	106	106	106	106	0
543	20231206	120400	412033	106	106	106	106	0
544	20231206	120300	412033	106	106	106	106	0
545	20231206	120200	412033	106	106	106	106	0
546	20231206	120100	412033	106	106	106	106	0
547	20231206	120000	412033	106	106	106	106	0
548	20231206	115900	412033	106	106	106	106	0
549	20231206	115800	412033	106	106	106	106	0
550	20231206	115700	412033	106	106	106	106	0
551	20231206	115600	412033	106	106	106	106	0
552	20231206	115500	412033	106	106	106	106	0
553	20231206	115400	412033	106	106	106	106	0
554	20231206	115300	412033	106	106	106	106	0
555	20231206	115200	412033	106	106	106	106	0
556	20231206	115100	412033	106	106	106	106	1420
557	20231206	115000	261513	106	106	106	106	0
558	20231206	114900	261513	106	106	106	106	0
559	20231206	114800	261513	106	106	106	106	0
560	20231206	114700	261513	106	106	106	106	0
561	20231206	114600	261513	106	106	106	106	0
562	20231206	114500	261513	106	106	106	106	0
563	20231206	114400	261513	106	106	106	106	0
564	20231206	114300	261513	106	106	106	106	0
565	20231206	114200	261513	106	106	106	106	0
566	20231206	114100	261513	106	106	106	106	0
567	20231206	114000	261513	106	106	106	106	0
568	20231206	113900	261513	106	106	106	106	0
569	20231206	113800	261513	106	106	106	106	0
570	20231206	113700	261513	106	106	106	106	22
571	20231206	113600	259181	106	106	106	106	50
572	20231206	113500	253881	110	110	110	110	0
573	20231206	113400	253881	110	110	110	110	0
574	20231206	113300	253881	110	110	110	110	0
575	20231206	113200	253881	110	110	110	110	0
576	20231206	113100	253881	110	110	110	110	0
577	20231206	113000	253881	110	110	110	110	0
578	20231206	112900	253881	110	110	110	110	0
579	20231206	112800	253881	110	110	110	110	0
580	20231206	112700	253881	110	106	110	106	1001
581	20231206	112600	147771	110	110	110	110	0
582	20231206	112500	147771	110	110	110	110	0
583	20231206	112400	147771	110	110	110	110	0
584	20231206	112300	147771	110	110	110	110	0
585	20231206	112200	147771	110	110	110	110	0
586	20231206	112100	147771	110	110	110	110	0
587	20231206	112000	147771	110	110	110	110	0
588	20231206	111900	147771	110	110	110	110	0
589	20231206	111800	147771	110	110	110	110	0
590	20231206	111700	147771	110	110	110	110	0
591	20231206	111600	147771	110	110	110	110	0
592	20231206	111500	147771	110	110	110	110	0
593	20231206	111400	147771	110	110	110	110	0
594	20231206	111300	147771	110	110	110	110	0
595	20231206	111200	147771	110	110	110	110	0
596	20231206	111100	147771	110	110	110	110	0
597	20231206	111000	147771	110	110	110	110	0
598	20231206	110900	147771	110	110	110	110	0
599	20231206	110800	147771	110	110	110	110	0
600	20231206	110700	147771	110	110	110	110	0
601	20231206	110600	147771	110	110	110	110	0
602	20231206	110500	147771	110	110	110	110	0
603	20231206	110400	147771	110	110	110	110	0
604	20231206	110300	147771	110	110	110	110	0
605	20231206	110200	147771	110	110	110	110	0
606	20231206	110100	147771	110	110	110	110	0
607	20231206	110000	147771	110	110	110	110	0
608	20231206	105900	147771	110	110	110	110	0
609	20231206	105800	147771	110	110	110	110	0
610	20231206	105700	147771	110	110	110	110	0
611	20231206	105600	147771	110	110	110	110	0
612	20231206	105500	147771	110	110	110	110	0
613	20231206	105400	147771	110	106	110	106	4
614	20231206	105300	147339	106	106	106	106	0
615	20231206	105200	147339	106	106	106	106	0
616	20231206	105100	147339	106	106	106	106	0
617	20231206	105000	147339	106	106	106	106	0
618	20231206	104900	147339	106	106	106	106	0
619	20231206	104800	147339	106	106	106	106	0
620	20231206	104700	147339	106	106	106	106	0
621	20231206	104600	147339	106	106	106	106	1002
622	20231206	104500	41127	110	110	110	110	0
623	20231206	104400	41127	110	110	110	110	0
624	20231206	104300	41127	110	110	110	110	0
625	20231206	104200	41127	110	110	110	110	0
626	20231206	104100	41127	110	110	110	110	0
627	20231206	104000	41127	110	110	110	110	0
628	20231206	103900	41127	110	110	110	110	0
629	20231206	103800	41127	110	110	110	110	0
630	20231206	103700	41127	110	110	110	110	0
631	20231206	103600	41127	110	110	110	110	0
632	20231206	103500	41127	110	110	110	110	0
633	20231206	103400	41127	110	110	110	110	0
634	20231206	103300	41127	110	110	110	110	0
635	20231206	103200	41127	110	110	110	110	0
636	20231206	103100	41127	110	110	110	110	0
637	20231206	103000	41127	110	110	110	110	0
638	20231206	102900	41127	110	110	110	110	2
639	20231206	102800	40907	110	110	110	110	0
640	20231206	102700	40907	110	110	110	110	0
641	20231206	102600	40907	110	110	110	110	0
642	20231206	102500	40907	110	110	110	110	0
643	20231206	102400	40907	110	110	110	110	0
644	20231206	102300	40907	110	110	110	110	0
645	20231206	102200	40907	110	110	110	110	0
646	20231206	102100	40907	110	110	110	110	0
647	20231206	102000	40907	110	110	110	110	0
648	20231206	101900	40907	110	110	110	110	0
649	20231206	101800	40907	110	110	110	110	0
650	20231206	101700	40907	110	110	110	110	0
651	20231206	101600	40907	110	110	110	110	0
652	20231206	101500	40907	110	110	110	110	0
653	20231206	101400	40907	110	110	110	110	0
654	20231206	101300	40907	110	110	110	110	0
655	20231206	101200	40907	110	110	110	110	0
656	20231206	101100	40907	110	110	110	110	0
657	20231206	101000	40907	110	110	110	110	0
658	20231206	100900	40907	110	110	110	110	0
659	20231206	100800	40907	110	110	110	110	0
660	20231206	100700	40907	110	110	110	110	0
661	20231206	100600	40907	110	110	110	110	0
662	20231206	100500	40907	110	110	110	110	0
663	20231206	100400	40907	110	110	110	110	0
664	20231206	100300	40907	110	110	110	110	0
665	20231206	100200	40907	110	110	110	110	0
666	20231206	100100	40907	110	110	110	110	0
667	20231206	100000	40907	110	110	110	110	0
668	20231206	095900	40907	110	110	110	110	0
669	20231206	095800	40907	110	110	110	110	0
670	20231206	095700	40907	110	110	110	110	0
671	20231206	095600	40907	110	110	110	110	0
672	20231206	095500	40907	110	110	110	110	0
673	20231206	095400	40907	110	110	110	110	0
674	20231206	095300	40907	110	110	110	110	0
675	20231206	095200	40907	110	110	110	110	0
676	20231206	095100	40907	110	110	110	110	0
677	20231206	095000	40907	110	110	110	110	0
678	20231206	094900	40907	110	110	110	110	0
679	20231206	094800	40907	110	110	110	110	0
680	20231206	094700	40907	110	110	110	110	0
681	20231206	094600	40907	110	110	110	110	0
682	20231206	094500	40907	110	110	110	110	0
683	20231206	094400	40907	110	110	110	110	0
684	20231206	094300	40907	110	110	110	110	0
685	20231206	094200	40907	110	110	110	110	0
686	20231206	094100	40907	110	110	110	110	1
687	20231206	094000	40797	106	106	106	106	0
688	20231206	093900	40797	106	106	106	106	0
689	20231206	093800	40797	106	106	106	106	0
690	20231206	093700	40797	106	106	106	106	0
691	20231206	093600	40797	106	106	106	106	205
692	20231206	093500	19067	109	109	109	109	0
693	20231206	093400	19067	109	109	109	109	0
694	20231206	093300	19067	109	109	109	109	0
695	20231206	093200	19067	109	109	109	109	0
696	20231206	093100	19067	109	109	109	109	0
697	20231206	093000	19067	109	109	109	109	0
698	20231206	092900	19067	109	109	109	109	0
699	20231206	092800	19067	109	109	109	109	0
700	20231206	092700	19067	109	109	109	109	0
701	20231206	092600	19067	109	109	109	109	0
702	20231206	092500	19067	109	109	109	109	0
703	20231206	092400	19067	109	109	109	109	0
704	20231206	092300	19067	109	109	109	109	0
705	20231206	092200	19067	109	109	109	109	69
706	20231206	092100	11546	109	109	109	109	0
707	20231206	092000	11546	109	109	109	109	0
708	20231206	091900	11546	109	109	109	109	0
709	20231206	091800	11546	109	109	109	109	0
710	20231206	091700	11546	109	109	109	109	0
711	20231206	091600	11546	109	109	109	109	0
712	20231206	091500	11546	109	109	109	109	0
713	20231206	091400	11546	109	109	109	109	0
714	20231206	091300	11546	109	109	109	109	0
715	20231206	091200	11546	109	109	109	109	0
716	20231206	091100	11546	109	109	109	109	0
717	20231206	091000	11546	109	109	109	109	0
718	20231206	090900	11546	109	109	109	109	0
719	20231206	090800	11546	109	109	109	109	0
720	20231206	090700	11546	109	109	109	109	0
721	20231206	090600	11546	109	109	109	109	0
722	20231206	090500	11546	109	109	109	109	0
723	20231206	090400	11546	109	109	109	109	4
724	20231206	090300	11110	110	110	110	110	0
725	20231206	090200	11110	110	110	110	110	0
726	20231206	090100	11110	110	110	110	110	0
727	20231206	090000	11110	110	110	110	110	101