KissMeData/400840/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	212000	195850	2090	2090	2090	2080	53
3	20231206	211900	195850	2090	2090	2090	2090	0
4	20231206	211800	195850	2090	2090	2090	2090	0
5	20231206	211700	195850	2090	2090	2090	2090	0
6	20231206	211600	195850	2090	2090	2090	2090	0
7	20231206	211500	195850	2090	2090	2090	2090	0
8	20231206	211400	195850	2090	2090	2090	2090	0
9	20231206	211300	195850	2090	2090	2090	2090	0
10	20231206	211200	195850	2090	2090	2090	2090	0
11	20231206	211100	195850	2090	2090	2090	2090	0
12	20231206	211000	195850	2090	2090	2090	2090	0
13	20231206	210900	195850	2090	2090	2090	2090	0
14	20231206	210800	195850	2090	2090	2090	2090	0
15	20231206	210700	195850	2090	2090	2090	2090	0
16	20231206	210600	195850	2090	2090	2090	2090	0
17	20231206	210500	195850	2090	2090	2090	2090	0
18	20231206	210400	195850	2090	2090	2090	2090	0
19	20231206	210300	195850	2090	2090	2090	2090	0
20	20231206	210200	195850	2090	2090	2090	2090	0
21	20231206	210100	195850	2090	2090	2090	2090	0
22	20231206	210000	195850	2090	2090	2090	2090	0
23	20231206	205900	195850	2090	2090	2090	2090	0
24	20231206	205800	195850	2090	2090	2090	2090	0
25	20231206	205700	195850	2090	2090	2090	2090	0
26	20231206	205600	195850	2090	2090	2090	2090	0
27	20231206	205500	195850	2090	2090	2090	2090	0
28	20231206	205400	195850	2090	2090	2090	2090	0
29	20231206	205300	195850	2090	2090	2090	2090	0
30	20231206	205200	195850	2090	2090	2090	2090	0
31	20231206	205100	195850	2090	2090	2090	2090	0
32	20231206	205000	195850	2090	2090	2090	2080	53
33	20231206	204900	195850	2090	2090	2090	2090	0
34	20231206	204800	195850	2090	2090	2090	2090	0
35	20231206	204700	195850	2090	2090	2090	2090	0
36	20231206	204600	195850	2090	2090	2090	2090	0
37	20231206	204500	195850	2090	2090	2090	2090	0
38	20231206	204400	195850	2090	2090	2090	2090	0
39	20231206	204300	195850	2090	2090	2090	2090	0
40	20231206	204200	195850	2090	2090	2090	2090	0
41	20231206	204100	195850	2090	2090	2090	2090	0
42	20231206	204000	195850	2090	2090	2090	2090	0
43	20231206	203900	195850	2090	2090	2090	2090	0
44	20231206	203800	195850	2090	2090	2090	2090	0
45	20231206	203700	195850	2090	2090	2090	2090	0
46	20231206	203600	195850	2090	2090	2090	2090	0
47	20231206	203500	195850	2090	2090	2090	2090	0
48	20231206	203400	195850	2090	2090	2090	2090	0
49	20231206	203300	195850	2090	2090	2090	2090	0
50	20231206	203200	195850	2090	2090	2090	2090	0
51	20231206	203100	195850	2090	2090	2090	2090	0
52	20231206	203000	195850	2090	2090	2090	2090	0
53	20231206	202900	195850	2090	2090	2090	2090	0
54	20231206	202800	195850	2090	2090	2090	2090	0
55	20231206	202700	195850	2090	2090	2090	2090	0
56	20231206	202600	195850	2090	2090	2090	2090	0
57	20231206	202500	195850	2090	2090	2090	2090	0
58	20231206	202400	195850	2090	2090	2090	2090	0
59	20231206	202300	195850	2090	2090	2090	2090	0
60	20231206	202200	195850	2090	2090	2090	2090	0
61	20231206	202100	195850	2090	2090	2090	2090	0
62	20231206	202000	195850	2090	2090	2090	2080	53
63	20231206	201900	195850	2090	2090	2090	2090	0
64	20231206	201800	195850	2090	2090	2090	2090	0
65	20231206	201700	195850	2090	2090	2090	2090	0
66	20231206	201600	195850	2090	2090	2090	2090	0
67	20231206	201500	195850	2090	2090	2090	2090	0
68	20231206	201400	195850	2090	2090	2090	2090	0
69	20231206	201300	195850	2090	2090	2090	2090	0
70	20231206	201200	195850	2090	2090	2090	2090	0
71	20231206	201100	195850	2090	2090	2090	2090	0
72	20231206	201000	195850	2090	2090	2090	2090	0
73	20231206	200900	195850	2090	2090	2090	2090	0
74	20231206	200800	195850	2090	2090	2090	2090	0
75	20231206	200700	195850	2090	2090	2090	2090	0
76	20231206	200600	195850	2090	2090	2090	2090	0
77	20231206	200500	195850	2090	2090	2090	2090	0
78	20231206	200400	195850	2090	2090	2090	2090	0
79	20231206	200300	195850	2090	2090	2090	2090	0
80	20231206	200200	195850	2090	2090	2090	2090	0
81	20231206	200100	195850	2090	2090	2090	2090	0
82	20231206	200000	195850	2090	2090	2090	2090	0
83	20231206	195900	195850	2090	2090	2090	2090	0
84	20231206	195800	195850	2090	2090	2090	2090	0
85	20231206	195700	195850	2090	2090	2090	2090	0
86	20231206	195600	195850	2090	2090	2090	2090	0
87	20231206	195500	195850	2090	2090	2090	2090	0
88	20231206	195400	195850	2090	2090	2090	2090	0
89	20231206	195300	195850	2090	2090	2090	2090	0
90	20231206	195200	195850	2090	2090	2090	2090	0
91	20231206	195100	195850	2090	2090	2090	2090	0
92	20231206	195000	195850	2090	2090	2090	2080	53
93	20231206	194900	195850	2090	2090	2090	2090	0
94	20231206	194800	195850	2090	2090	2090	2090	0
95	20231206	194700	195850	2090	2090	2090	2090	0
96	20231206	194600	195850	2090	2090	2090	2090	0
97	20231206	194500	195850	2090	2090	2090	2090	0
98	20231206	194400	195850	2090	2090	2090	2090	0
99	20231206	194300	195850	2090	2090	2090	2090	0
100	20231206	194200	195850	2090	2090	2090	2090	0
101	20231206	194100	195850	2090	2090	2090	2090	0
102	20231206	194000	195850	2090	2090	2090	2090	0
103	20231206	193900	195850	2090	2090	2090	2090	0
104	20231206	193800	195850	2090	2090	2090	2090	0
105	20231206	193700	195850	2090	2090	2090	2090	0
106	20231206	193600	195850	2090	2090	2090	2090	0
107	20231206	193500	195850	2090	2090	2090	2090	0
108	20231206	193400	195850	2090	2090	2090	2090	0
109	20231206	193300	195850	2090	2090	2090	2090	0
110	20231206	193200	195850	2090	2090	2090	2090	0
111	20231206	193100	195850	2090	2090	2090	2090	0
112	20231206	193000	195850	2090	2090	2090	2090	0
113	20231206	192900	195850	2090	2090	2090	2090	0
114	20231206	192800	195850	2090	2090	2090	2090	0
115	20231206	192700	195850	2090	2090	2090	2090	0
116	20231206	192600	195850	2090	2090	2090	2090	0
117	20231206	192500	195850	2090	2090	2090	2090	0
118	20231206	192400	195850	2090	2090	2090	2090	0
119	20231206	192300	195850	2090	2090	2090	2090	0
120	20231206	192200	195850	2090	2090	2090	2090	0
121	20231206	192100	195850	2090	2090	2090	2090	0
122	20231206	192000	195850	2090	2090	2090	2080	53
123	20231206	191900	195850	2090	2090	2090	2090	0
124	20231206	191800	195850	2090	2090	2090	2090	0
125	20231206	191700	195850	2090	2090	2090	2090	0
126	20231206	191600	195850	2090	2090	2090	2090	0
127	20231206	191500	195850	2090	2090	2090	2090	0
128	20231206	191400	195850	2090	2090	2090	2090	0
129	20231206	191300	195850	2090	2090	2090	2090	0
130	20231206	191200	195850	2090	2090	2090	2090	0
131	20231206	191100	195850	2090	2090	2090	2090	0
132	20231206	191000	195850	2090	2090	2090	2090	0
133	20231206	190900	195850	2090	2090	2090	2090	0
134	20231206	190800	195850	2090	2090	2090	2090	0
135	20231206	190700	195850	2090	2090	2090	2090	0
136	20231206	190600	195850	2090	2090	2090	2090	0
137	20231206	190500	195850	2090	2090	2090	2090	0
138	20231206	190400	195850	2090	2090	2090	2090	0
139	20231206	190300	195850	2090	2090	2090	2090	0
140	20231206	190200	195850	2090	2090	2090	2090	0
141	20231206	190100	195850	2090	2090	2090	2090	0
142	20231206	190000	195850	2090	2090	2090	2090	0
143	20231206	185900	195850	2090	2090	2090	2090	0
144	20231206	185800	195850	2090	2090	2090	2090	0
145	20231206	185700	195850	2090	2090	2090	2090	0
146	20231206	185600	195850	2090	2090	2090	2090	0
147	20231206	185500	195850	2090	2090	2090	2090	0
148	20231206	185400	195850	2090	2090	2090	2090	0
149	20231206	185300	195850	2090	2090	2090	2090	0
150	20231206	185200	195850	2090	2090	2090	2090	0
151	20231206	185100	195850	2090	2090	2090	2090	0
152	20231206	185000	195850	2090	2090	2090	2080	53
153	20231206	184900	195850	2090	2090	2090	2090	0
154	20231206	184800	195850	2090	2090	2090	2090	0
155	20231206	184700	195850	2090	2090	2090	2090	0
156	20231206	184600	195850	2090	2090	2090	2090	0
157	20231206	184500	195850	2090	2090	2090	2090	0
158	20231206	184400	195850	2090	2090	2090	2090	0
159	20231206	184300	195850	2090	2090	2090	2090	0
160	20231206	184200	195850	2090	2090	2090	2090	0
161	20231206	184100	195850	2090	2090	2090	2090	0
162	20231206	184000	195850	2090	2090	2090	2090	0
163	20231206	183900	195850	2090	2090	2090	2090	0
164	20231206	183800	195850	2090	2090	2090	2090	0
165	20231206	183700	195850	2090	2090	2090	2090	0
166	20231206	183600	195850	2090	2090	2090	2090	0
167	20231206	183500	195850	2090	2090	2090	2090	0
168	20231206	183400	195850	2090	2090	2090	2090	0
169	20231206	183300	195850	2090	2090	2090	2090	0
170	20231206	183200	195850	2090	2090	2090	2090	0
171	20231206	183100	195850	2090	2090	2090	2090	0
172	20231206	183000	195850	2090	2090	2090	2090	0
173	20231206	182900	195850	2090	2090	2090	2090	0
174	20231206	182800	195850	2090	2090	2090	2090	0
175	20231206	182700	195850	2090	2090	2090	2090	0
176	20231206	182600	195850	2090	2090	2090	2090	0
177	20231206	182500	195850	2090	2090	2090	2090	0
178	20231206	182400	195850	2090	2090	2090	2090	0
179	20231206	182300	195850	2090	2090	2090	2090	0
180	20231206	182200	195850	2090	2090	2090	2090	0
181	20231206	182100	195850	2090	2090	2090	2090	0
182	20231206	182000	195850	2090	2090	2090	2080	53
183	20231206	181900	195850	2090	2090	2090	2090	0
184	20231206	181800	195850	2090	2090	2090	2090	0
185	20231206	181700	195850	2090	2090	2090	2090	0
186	20231206	181600	195850	2090	2090	2090	2090	0
187	20231206	181500	195850	2090	2090	2090	2090	0
188	20231206	181400	195850	2090	2090	2090	2090	0
189	20231206	181300	195850	2090	2090	2090	2090	0
190	20231206	181200	195850	2090	2090	2090	2090	0
191	20231206	181100	195850	2090	2090	2090	2090	0
192	20231206	181000	195850	2090	2090	2090	2090	0
193	20231206	180900	195850	2090	2090	2090	2090	0
194	20231206	180800	195850	2090	2090	2090	2090	0
195	20231206	180700	195850	2090	2090	2090	2090	0
196	20231206	180600	195850	2090	2090	2090	2090	0
197	20231206	180500	195850	2090	2090	2090	2090	0
198	20231206	180400	195850	2090	2090	2090	2090	0
199	20231206	180300	195850	2090	2090	2090	2090	0
200	20231206	180200	195850	2090	2090	2090	2090	0
201	20231206	180100	195850	2090	2090	2090	2090	0
202	20231206	180000	195850	2090	2090	2090	2090	0
203	20231206	175900	195850	2090	2090	2090	2090	0
204	20231206	175800	195850	2090	2090	2090	2090	0
205	20231206	175700	195850	2090	2090	2090	2090	0
206	20231206	175600	195850	2090	2090	2090	2090	0
207	20231206	175500	195850	2090	2090	2090	2090	0
208	20231206	175400	195850	2090	2090	2090	2090	0
209	20231206	175300	195850	2090	2090	2090	2090	0
210	20231206	175200	195850	2090	2090	2090	2090	0
211	20231206	175100	195850	2090	2090	2090	2090	0
212	20231206	175000	195850	2090	2090	2090	2080	53
213	20231206	174900	195850	2090	2090	2090	2090	0
214	20231206	174800	195850	2090	2090	2090	2090	0
215	20231206	174700	195850	2090	2090	2090	2090	0
216	20231206	174600	195850	2090	2090	2090	2090	0
217	20231206	174500	195850	2090	2090	2090	2090	0
218	20231206	174400	195850	2090	2090	2090	2090	0
219	20231206	174300	195850	2090	2090	2090	2090	0
220	20231206	174200	195850	2090	2090	2090	2090	0
221	20231206	174100	195850	2090	2090	2090	2090	0
222	20231206	174000	195850	2090	2090	2090	2090	0
223	20231206	173900	195850	2090	2090	2090	2090	0
224	20231206	173800	195850	2090	2090	2090	2090	0
225	20231206	173700	195850	2090	2090	2090	2090	0
226	20231206	173600	195850	2090	2090	2090	2090	0
227	20231206	173500	195850	2090	2090	2090	2090	0
228	20231206	173400	195850	2090	2090	2090	2090	0
229	20231206	173300	195850	2090	2090	2090	2090	0
230	20231206	173200	195850	2090	2090	2090	2090	0
231	20231206	173100	195850	2090	2090	2090	2090	0
232	20231206	173000	195850	2090	2090	2090	2090	0
233	20231206	172900	195850	2090	2090	2090	2090	0
234	20231206	172800	195850	2090	2090	2090	2090	0
235	20231206	172700	195850	2090	2090	2090	2090	0
236	20231206	172600	195850	2090	2090	2090	2090	0
237	20231206	172500	195850	2090	2090	2090	2090	0
238	20231206	172400	195850	2090	2090	2090	2090	0
239	20231206	172300	195850	2090	2090	2090	2090	0
240	20231206	172200	195850	2090	2090	2090	2090	0
241	20231206	172100	195850	2090	2090	2090	2090	0
242	20231206	172000	195850	2090	2090	2090	2080	53
243	20231206	171900	195850	2090	2090	2090	2090	0
244	20231206	171800	195850	2090	2090	2090	2090	0
245	20231206	171700	195850	2090	2090	2090	2090	0
246	20231206	171600	195850	2090	2090	2090	2090	0
247	20231206	171500	195850	2090	2090	2090	2090	0
248	20231206	171400	195850	2090	2090	2090	2090	0
249	20231206	171300	195850	2090	2090	2090	2090	0
250	20231206	171200	195850	2090	2090	2090	2090	0
251	20231206	171100	195850	2090	2090	2090	2090	0
252	20231206	171000	195850	2090	2090	2090	2090	0
253	20231206	170900	195850	2090	2090	2090	2090	0
254	20231206	170800	195850	2090	2090	2090	2090	0
255	20231206	170700	195850	2090	2090	2090	2090	0
256	20231206	170600	195850	2090	2090	2090	2090	0
257	20231206	170500	195850	2090	2090	2090	2090	0
258	20231206	170400	195850	2090	2090	2090	2090	0
259	20231206	170300	195850	2090	2090	2090	2090	0
260	20231206	170200	195850	2090	2090	2090	2090	0
261	20231206	170100	195850	2090	2090	2090	2090	0
262	20231206	170000	195850	2090	2090	2090	2090	0
263	20231206	165900	195850	2090	2090	2090	2090	0
264	20231206	165800	195850	2090	2090	2090	2090	0
265	20231206	165700	195850	2090	2090	2090	2090	0
266	20231206	165600	195850	2090	2090	2090	2090	0
267	20231206	165500	195850	2090	2090	2090	2090	0
268	20231206	165400	195850	2090	2090	2090	2090	0
269	20231206	165300	195850	2090	2090	2090	2090	0
270	20231206	165200	195850	2090	2090	2090	2090	0
271	20231206	165100	195850	2090	2090	2090	2090	0
272	20231206	165000	195850	2090	2090	2090	2080	53
273	20231206	164900	195850	2090	2090	2090	2090	0
274	20231206	164800	195850	2090	2090	2090	2090	0
275	20231206	164700	195850	2090	2090	2090	2090	0
276	20231206	164600	195850	2090	2090	2090	2090	0
277	20231206	164500	195850	2090	2090	2090	2090	0
278	20231206	164400	195850	2090	2090	2090	2090	0
279	20231206	164300	195850	2090	2090	2090	2090	0
280	20231206	164200	195850	2090	2090	2090	2090	0
281	20231206	164100	195850	2090	2090	2090	2090	0
282	20231206	164000	195850	2090	2090	2090	2090	0
283	20231206	163900	195850	2090	2090	2090	2090	0
284	20231206	163800	195850	2090	2090	2090	2090	0
285	20231206	163700	195850	2090	2090	2090	2090	0
286	20231206	163600	195850	2090	2090	2090	2090	0
287	20231206	163500	195850	2090	2090	2090	2090	0
288	20231206	163400	195850	2090	2090	2090	2090	0
289	20231206	163300	195850	2090	2090	2090	2090	0
290	20231206	163200	195850	2090	2090	2090	2090	0
291	20231206	163100	195850	2090	2090	2090	2090	0
292	20231206	163000	195850	2090	2090	2090	2090	0
293	20231206	162900	195850	2090	2090	2090	2090	0
294	20231206	162800	195850	2090	2090	2090	2090	0
295	20231206	162700	195850	2090	2090	2090	2090	0
296	20231206	162600	195850	2090	2090	2090	2090	0
297	20231206	162500	195850	2090	2090	2090	2090	0
298	20231206	162400	195850	2090	2090	2090	2090	0
299	20231206	162300	195850	2090	2090	2090	2090	0
300	20231206	162200	195850	2090	2090	2090	2090	0
301	20231206	162100	195850	2090	2090	2090	2090	0
302	20231206	162000	195850	2090	2090	2090	2080	53
303	20231206	161900	195850	2090	2090	2090	2090	0
304	20231206	161800	195850	2090	2090	2090	2090	0
305	20231206	161700	195850	2090	2090	2090	2090	0
306	20231206	161600	195850	2090	2090	2090	2090	0
307	20231206	161500	195850	2090	2090	2090	2090	0
308	20231206	161400	195850	2090	2090	2090	2090	0
309	20231206	161300	195850	2090	2090	2090	2090	0
310	20231206	161200	195850	2090	2090	2090	2090	0
311	20231206	161100	195850	2090	2090	2090	2090	0
312	20231206	161000	195850	2090	2090	2090	2090	0
313	20231206	160900	195850	2090	2090	2090	2090	0
314	20231206	160800	195850	2090	2090	2090	2090	0
315	20231206	160700	195850	2090	2090	2090	2090	0
316	20231206	160600	195850	2090	2090	2090	2090	0
317	20231206	160500	195850	2090	2090	2090	2090	0
318	20231206	160400	195850	2090	2090	2090	2090	0
319	20231206	160300	195850	2090	2090	2090	2090	0
320	20231206	160200	195850	2090	2090	2090	2090	0
321	20231206	160100	195850	2090	2090	2090	2090	0
322	20231206	160000	195850	2090	2090	2090	2090	0
323	20231206	155900	195850	2090	2090	2090	2090	0
324	20231206	155800	195850	2090	2090	2090	2090	0
325	20231206	155700	195850	2090	2090	2090	2090	0
326	20231206	155600	195850	2090	2090	2090	2090	0
327	20231206	155500	195850	2090	2090	2090	2090	0
328	20231206	155400	195850	2090	2090	2090	2090	0
329	20231206	155300	195850	2090	2090	2090	2090	0
330	20231206	155200	195850	2090	2090	2090	2090	0
331	20231206	155100	195850	2090	2090	2090	2090	0
332	20231206	155000	195850	2090	2090	2090	2080	53
333	20231206	154900	195850	2090	2090	2090	2090	0
334	20231206	154800	195850	2090	2090	2090	2090	0
335	20231206	154700	195850	2090	2090	2090	2090	0
336	20231206	154600	195850	2090	2090	2090	2090	0
337	20231206	154500	195850	2090	2090	2090	2090	0
338	20231206	154400	195850	2090	2090	2090	2090	0
339	20231206	154300	195850	2090	2090	2090	2090	0
340	20231206	154200	195850	2090	2090	2090	2090	0
341	20231206	154100	195850	2090	2090	2090	2090	0
342	20231206	154000	195850	2090	2090	2090	2090	0
343	20231206	153900	195850	2090	2090	2090	2090	0
344	20231206	153800	195850	2090	2090	2090	2090	0
345	20231206	153700	195850	2090	2090	2090	2090	0
346	20231206	153600	195850	2090	2090	2090	2090	0
347	20231206	153500	195850	2090	2090	2090	2090	0
348	20231206	153400	195850	2090	2090	2090	2090	0
349	20231206	153300	195850	2090	2090	2090	2090	0
350	20231206	153200	195850	2090	2090	2090	2090	0
351	20231206	153100	195850	2090	2090	2090	2090	0
352	20231206	153000	195850	2090	2090	2090	2090	0
353	20231206	152900	195850	2090	2090	2090	2090	0
354	20231206	152800	195850	2090	2090	2090	2090	0
355	20231206	152700	195850	2090	2090	2090	2090	0
356	20231206	152600	195850	2090	2090	2090	2090	0
357	20231206	152500	195850	2090	2090	2090	2090	0
358	20231206	152400	195850	2090	2090	2090	2090	0
359	20231206	152300	195850	2090	2090	2090	2090	0
360	20231206	152200	195850	2090	2090	2090	2090	0
361	20231206	152100	195850	2090	2090	2090	2090	0
362	20231206	152000	195850	2090	2090	2090	2090	0
363	20231206	151900	195850	2090	2090	2090	2090	0
364	20231206	151800	195850	2090	2090	2090	2090	0
365	20231206	151700	195850	2090	2090	2090	2090	0
366	20231206	151600	195850	2090	2090	2090	2090	0
367	20231206	151500	195850	2090	2090	2090	2090	0
368	20231206	151400	195850	2090	2090	2090	2090	0
369	20231206	151300	195850	2090	2090	2090	2090	0
370	20231206	151200	195850	2090	2090	2090	2090	0
371	20231206	151100	195850	2090	2090	2090	2080	53
372	20231206	151000	85395	2080	2080	2080	2080	1
373	20231206	150900	83315	2080	2080	2080	2080	0
374	20231206	150800	83315	2080	2080	2080	2080	0
375	20231206	150700	83315	2080	2080	2080	2080	0
376	20231206	150600	83315	2080	2085	2085	2080	33
377	20231206	150500	14585	2090	2090	2090	2090	0
378	20231206	150400	14585	2090	2090	2090	2090	0
379	20231206	150300	14585	2090	2090	2090	2090	0
380	20231206	150200	14585	2090	2090	2090	2090	0
381	20231206	150100	14585	2090	2090	2090	2090	0
382	20231206	150000	14585	2090	2090	2090	2090	0
383	20231206	145900	14585	2090	2090	2090	2090	0
384	20231206	145800	14585	2090	2090	2090	2090	0
385	20231206	145700	14585	2090	2090	2090	2090	0
386	20231206	145600	14585	2090	2090	2090	2090	0
387	20231206	145500	14585	2090	2090	2090	2090	0
388	20231206	145400	14585	2090	2090	2090	2090	0
389	20231206	145300	14585	2090	2090	2090	2090	0
390	20231206	145200	14585	2090	2090	2090	2090	0
391	20231206	145100	14585	2090	2090	2090	2090	0
392	20231206	145000	14585	2090	2090	2090	2090	0
393	20231206	144900	14585	2090	2090	2090	2090	0
394	20231206	144800	14585	2090	2090	2090	2090	0
395	20231206	144700	14585	2090	2090	2090	2090	0
396	20231206	144600	14585	2090	2090	2090	2090	0
397	20231206	144500	14585	2090	2090	2090	2090	0
398	20231206	144400	14585	2090	2090	2090	2090	0
399	20231206	144300	14585	2090	2090	2090	2090	0
400	20231206	144200	14585	2090	2090	2090	2090	0
401	20231206	144100	14585	2090	2090	2090	2090	0
402	20231206	144000	14585	2090	2090	2090	2090	0
403	20231206	143900	14585	2090	2090	2090	2090	0
404	20231206	143800	14585	2090	2090	2090	2090	0
405	20231206	143700	14585	2090	2090	2090	2090	0
406	20231206	143600	14585	2090	2090	2090	2090	0
407	20231206	143500	14585	2090	2090	2090	2090	0
408	20231206	143400	14585	2090	2090	2090	2090	0
409	20231206	143300	14585	2090	2090	2090	2090	0
410	20231206	143200	14585	2090	2090	2090	2090	0
411	20231206	143100	14585	2090	2090	2090	2090	0
412	20231206	143000	14585	2090	2090	2090	2090	0
413	20231206	142900	14585	2090	2090	2090	2090	0
414	20231206	142800	14585	2090	2090	2090	2090	0
415	20231206	142700	14585	2090	2090	2090	2090	0
416	20231206	142600	14585	2090	2090	2090	2090	0
417	20231206	142500	14585	2090	2090	2090	2090	0
418	20231206	142400	14585	2090	2090	2090	2090	0
419	20231206	142300	14585	2090	2090	2090	2090	0
420	20231206	142200	14585	2090	2090	2090	2090	0
421	20231206	142100	14585	2090	2090	2090	2090	0
422	20231206	142000	14585	2090	2090	2090	2090	0
423	20231206	141900	14585	2090	2090	2090	2090	0
424	20231206	141800	14585	2090	2090	2090	2090	0
425	20231206	141700	14585	2090	2090	2090	2090	0
426	20231206	141600	14585	2090	2090	2090	2090	0
427	20231206	141500	14585	2090	2090	2090	2090	0
428	20231206	141400	14585	2090	2090	2090	2090	0
429	20231206	141300	14585	2090	2090	2090	2090	0
430	20231206	141200	14585	2090	2090	2090	2090	0
431	20231206	141100	14585	2090	2090	2090	2090	0
432	20231206	141000	14585	2090	2090	2090	2090	0
433	20231206	140900	14585	2090	2090	2090	2090	0
434	20231206	140800	14585	2090	2090	2090	2090	0
435	20231206	140700	14585	2090	2090	2090	2090	0
436	20231206	140600	14585	2090	2090	2090	2090	0
437	20231206	140500	14585	2090	2090	2090	2090	0
438	20231206	140400	14585	2090	2090	2090	2090	0
439	20231206	140300	14585	2090	2090	2090	2090	0
440	20231206	140200	14585	2090	2090	2090	2090	1
441	20231206	140100	12495	2080	2080	2080	2080	0
442	20231206	140000	12495	2080	2080	2080	2080	0
443	20231206	135900	12495	2080	2080	2080	2080	0
444	20231206	135800	12495	2080	2080	2080	2080	0
445	20231206	135700	12495	2080	2080	2080	2080	0
446	20231206	135600	12495	2080	2080	2080	2080	0
447	20231206	135500	12495	2080	2080	2080	2080	0
448	20231206	135400	12495	2080	2080	2080	2080	0
449	20231206	135300	12495	2080	2080	2080	2080	0
450	20231206	135200	12495	2080	2080	2080	2080	0
451	20231206	135100	12495	2080	2080	2080	2080	0
452	20231206	135000	12495	2080	2080	2080	2080	0
453	20231206	134900	12495	2080	2080	2080	2080	0
454	20231206	134800	12495	2080	2080	2080	2080	0
455	20231206	134700	12495	2080	2080	2080	2080	0
456	20231206	134600	12495	2080	2080	2080	2080	0
457	20231206	134500	12495	2080	2080	2080	2080	0
458	20231206	134400	12495	2080	2080	2080	2080	0
459	20231206	134300	12495	2080	2080	2080	2080	0
460	20231206	134200	12495	2080	2080	2080	2080	0
461	20231206	134100	12495	2080	2080	2080	2080	0
462	20231206	134000	12495	2080	2080	2080	2080	0
463	20231206	133900	12495	2080	2080	2080	2080	0
464	20231206	133800	12495	2080	2080	2080	2080	0
465	20231206	133700	12495	2080	2080	2080	2080	0
466	20231206	133600	12495	2080	2080	2080	2080	0
467	20231206	133500	12495	2080	2080	2080	2080	0
468	20231206	133400	12495	2080	2080	2080	2080	0
469	20231206	133300	12495	2080	2080	2080	2080	0
470	20231206	133200	12495	2080	2080	2080	2080	0
471	20231206	133100	12495	2080	2080	2080	2080	0
472	20231206	133000	12495	2080	2080	2080	2080	0
473	20231206	132900	12495	2080	2080	2080	2080	0
474	20231206	132800	12495	2080	2080	2080	2080	0
475	20231206	132700	12495	2080	2080	2080	2080	0
476	20231206	132600	12495	2080	2080	2080	2080	0
477	20231206	132500	12495	2080	2080	2080	2080	0
478	20231206	132400	12495	2080	2080	2080	2080	0
479	20231206	132300	12495	2080	2080	2080	2080	0
480	20231206	132200	12495	2080	2080	2080	2080	0
481	20231206	132100	12495	2080	2080	2080	2080	0
482	20231206	132000	12495	2080	2080	2080	2080	0
483	20231206	131900	12495	2080	2080	2080	2080	0
484	20231206	131800	12495	2080	2080	2080	2080	0
485	20231206	131700	12495	2080	2080	2080	2080	0
486	20231206	131600	12495	2080	2080	2080	2080	0
487	20231206	131500	12495	2080	2080	2080	2080	0
488	20231206	131400	12495	2080	2080	2080	2080	0
489	20231206	131300	12495	2080	2080	2080	2080	0
490	20231206	131200	12495	2080	2080	2080	2080	0
491	20231206	131100	12495	2080	2080	2080	2080	0
492	20231206	131000	12495	2080	2080	2080	2080	0
493	20231206	130900	12495	2080	2080	2080	2080	0
494	20231206	130800	12495	2080	2080	2080	2080	0
495	20231206	130700	12495	2080	2080	2080	2080	0
496	20231206	130600	12495	2080	2080	2080	2080	0
497	20231206	130500	12495	2080	2080	2080	2080	0
498	20231206	130400	12495	2080	2080	2080	2080	0
499	20231206	130300	12495	2080	2080	2080	2080	0
500	20231206	130200	12495	2080	2080	2080	2080	0
501	20231206	130100	12495	2080	2080	2080	2080	0
502	20231206	130000	12495	2080	2080	2080	2080	0
503	20231206	125900	12495	2080	2080	2080	2080	0
504	20231206	125800	12495	2080	2080	2080	2080	0
505	20231206	125700	12495	2080	2080	2080	2080	0
506	20231206	125600	12495	2080	2080	2080	2080	0
507	20231206	125500	12495	2080	2080	2080	2080	0
508	20231206	125400	12495	2080	2080	2080	2080	0
509	20231206	125300	12495	2080	2080	2080	2080	0
510	20231206	125200	12495	2080	2080	2080	2080	0
511	20231206	125100	12495	2080	2080	2080	2080	0
512	20231206	125000	12495	2080	2080	2080	2080	0
513	20231206	124900	12495	2080	2080	2080	2080	0
514	20231206	124800	12495	2080	2080	2080	2080	0
515	20231206	124700	12495	2080	2080	2080	2080	0
516	20231206	124600	12495	2080	2080	2080	2080	0
517	20231206	124500	12495	2080	2080	2080	2080	0
518	20231206	124400	12495	2080	2080	2080	2080	0
519	20231206	124300	12495	2080	2080	2080	2080	0
520	20231206	124200	12495	2080	2080	2080	2080	0
521	20231206	124100	12495	2080	2080	2080	2080	0
522	20231206	124000	12495	2080	2080	2080	2080	0
523	20231206	123900	12495	2080	2080	2080	2080	0
524	20231206	123800	12495	2080	2080	2080	2080	0
525	20231206	123700	12495	2080	2080	2080	2080	0
526	20231206	123600	12495	2080	2080	2080	2080	0
527	20231206	123500	12495	2080	2080	2080	2080	0
528	20231206	123400	12495	2080	2080	2080	2080	0
529	20231206	123300	12495	2080	2080	2080	2080	0
530	20231206	123200	12495	2080	2080	2080	2080	0
531	20231206	123100	12495	2080	2080	2080	2080	0
532	20231206	123000	12495	2080	2080	2080	2080	0
533	20231206	122900	12495	2080	2080	2080	2080	0
534	20231206	122800	12495	2080	2080	2080	2080	0
535	20231206	122700	12495	2080	2080	2080	2080	0
536	20231206	122600	12495	2080	2080	2080	2080	0
537	20231206	122500	12495	2080	2080	2080	2080	0
538	20231206	122400	12495	2080	2080	2080	2080	0
539	20231206	122300	12495	2080	2080	2080	2080	0
540	20231206	122200	12495	2080	2080	2080	2080	0
541	20231206	122100	12495	2080	2080	2080	2080	0
542	20231206	122000	12495	2080	2080	2080	2080	0
543	20231206	121900	12495	2080	2080	2080	2080	0
544	20231206	121800	12495	2080	2080	2080	2080	0
545	20231206	121700	12495	2080	2080	2080	2080	0
546	20231206	121600	12495	2080	2080	2080	2080	0
547	20231206	121500	12495	2080	2080	2080	2080	0
548	20231206	121400	12495	2080	2080	2080	2080	0
549	20231206	121300	12495	2080	2080	2080	2080	0
550	20231206	121200	12495	2080	2080	2080	2080	0
551	20231206	121100	12495	2080	2080	2080	2080	0
552	20231206	121000	12495	2080	2080	2080	2080	0
553	20231206	120900	12495	2080	2080	2080	2080	0
554	20231206	120800	12495	2080	2080	2080	2080	0
555	20231206	120700	12495	2080	2080	2080	2080	0
556	20231206	120600	12495	2080	2080	2080	2080	0
557	20231206	120500	12495	2080	2080	2080	2080	0
558	20231206	120400	12495	2080	2080	2080	2080	0
559	20231206	120300	12495	2080	2080	2080	2080	0
560	20231206	120200	12495	2080	2080	2080	2080	0
561	20231206	120100	12495	2080	2080	2080	2080	0
562	20231206	120000	12495	2080	2080	2080	2080	0
563	20231206	115900	12495	2080	2080	2080	2080	0
564	20231206	115800	12495	2080	2080	2080	2080	0
565	20231206	115700	12495	2080	2080	2080	2080	0
566	20231206	115600	12495	2080	2080	2080	2080	0
567	20231206	115500	12495	2080	2080	2080	2080	0
568	20231206	115400	12495	2080	2080	2080	2080	0
569	20231206	115300	12495	2080	2080	2080	2080	0
570	20231206	115200	12495	2080	2080	2080	2080	0
571	20231206	115100	12495	2080	2080	2080	2080	0
572	20231206	115000	12495	2080	2080	2080	2080	0
573	20231206	114900	12495	2080	2080	2080	2080	0
574	20231206	114800	12495	2080	2080	2080	2080	0
575	20231206	114700	12495	2080	2080	2080	2080	0
576	20231206	114600	12495	2080	2080	2080	2080	0
577	20231206	114500	12495	2080	2080	2080	2080	0
578	20231206	114400	12495	2080	2080	2080	2080	0
579	20231206	114300	12495	2080	2080	2080	2080	0
580	20231206	114200	12495	2080	2080	2080	2080	0
581	20231206	114100	12495	2080	2080	2080	2080	0
582	20231206	114000	12495	2080	2080	2080	2080	0
583	20231206	113900	12495	2080	2080	2080	2080	0
584	20231206	113800	12495	2080	2080	2080	2080	0
585	20231206	113700	12495	2080	2080	2080	2080	0
586	20231206	113600	12495	2080	2080	2080	2080	0
587	20231206	113500	12495	2080	2080	2080	2080	0
588	20231206	113400	12495	2080	2080	2080	2080	0
589	20231206	113300	12495	2080	2080	2080	2080	0
590	20231206	113200	12495	2080	2080	2080	2080	0
591	20231206	113100	12495	2080	2080	2080	2080	0
592	20231206	113000	12495	2080	2080	2080	2080	0
593	20231206	112900	12495	2080	2080	2080	2080	0
594	20231206	112800	12495	2080	2080	2080	2080	0
595	20231206	112700	12495	2080	2080	2080	2080	0
596	20231206	112600	12495	2080	2080	2080	2080	0
597	20231206	112500	12495	2080	2080	2080	2080	0
598	20231206	112400	12495	2080	2080	2080	2080	0
599	20231206	112300	12495	2080	2080	2080	2080	0
600	20231206	112200	12495	2080	2080	2080	2080	0
601	20231206	112100	12495	2080	2080	2080	2080	0
602	20231206	112000	12495	2080	2080	2080	2080	0
603	20231206	111900	12495	2080	2080	2080	2080	0
604	20231206	111800	12495	2080	2080	2080	2080	0
605	20231206	111700	12495	2080	2080	2080	2080	0
606	20231206	111600	12495	2080	2080	2080	2080	0
607	20231206	111500	12495	2080	2080	2080	2080	0
608	20231206	111400	12495	2080	2080	2080	2080	0
609	20231206	111300	12495	2080	2080	2080	2080	0
610	20231206	111200	12495	2080	2080	2080	2080	0
611	20231206	111100	12495	2080	2080	2080	2080	0
612	20231206	111000	12495	2080	2080	2080	2080	0
613	20231206	110900	12495	2080	2080	2080	2080	0
614	20231206	110800	12495	2080	2080	2080	2080	0
615	20231206	110700	12495	2080	2080	2080	2080	0
616	20231206	110600	12495	2080	2080	2080	2080	0
617	20231206	110500	12495	2080	2080	2080	2080	0
618	20231206	110400	12495	2080	2080	2080	2080	0
619	20231206	110300	12495	2080	2080	2080	2080	0
620	20231206	110200	12495	2080	2080	2080	2080	0
621	20231206	110100	12495	2080	2080	2080	2080	0
622	20231206	110000	12495	2080	2080	2080	2080	0
623	20231206	105900	12495	2080	2080	2080	2080	5
624	20231206	105800	2095	2095	2095	2095	2095	0
625	20231206	105700	2095	2095	2095	2095	2095	0
626	20231206	105600	2095	2095	2095	2095	2095	0
627	20231206	105500	2095	2095	2095	2095	2095	0
628	20231206	105400	2095	2095	2095	2095	2095	0
629	20231206	105300	2095	2095	2095	2095	2095	0
630	20231206	105200	2095	2095	2095	2095	2095	0
631	20231206	105100	2095	2095	2095	2095	2095	0
632	20231206	105000	2095	2095	2095	2095	2095	0
633	20231206	104900	2095	2095	2095	2095	2095	0
634	20231206	104800	2095	2095	2095	2095	2095	0
635	20231206	104700	2095	2095	2095	2095	2095	0
636	20231206	104600	2095	2095	2095	2095	2095	0
637	20231206	104500	2095	2095	2095	2095	2095	0
638	20231206	104400	2095	2095	2095	2095	2095	0
639	20231206	104300	2095	2095	2095	2095	2095	0
640	20231206	104200	2095	2095	2095	2095	2095	0
641	20231206	104100	2095	2095	2095	2095	2095	0
642	20231206	104000	2095	2095	2095	2095	2095	0
643	20231206	103900	2095	2095	2095	2095	2095	0
644	20231206	103800	2095	2095	2095	2095	2095	0
645	20231206	103700	2095	2095	2095	2095	2095	0
646	20231206	103600	2095	2095	2095	2095	2095	0
647	20231206	103500	2095	2095	2095	2095	2095	1
648	20231206	103400	0	2080	2080	2080	2080	0
649	20231206	103300	0	2080	2080	2080	2080	0
650	20231206	103200	0	2080	2080	2080	2080	0
651	20231206	103100	0	2080	2080	2080	2080	0
652	20231206	103000	0	2080	2080	2080	2080	0
653	20231206	102900	0	2080	2080	2080	2080	0
654	20231206	102800	0	2080	2080	2080	2080	0
655	20231206	102700	0	2080	2080	2080	2080	0
656	20231206	102600	0	2080	2080	2080	2080	0
657	20231206	102500	0	2080	2080	2080	2080	0
658	20231206	102400	0	2080	2080	2080	2080	0
659	20231206	102300	0	2080	2080	2080	2080	0
660	20231206	102200	0	2080	2080	2080	2080	0
661	20231206	102100	0	2080	2080	2080	2080	0
662	20231206	102000	0	2080	2080	2080	2080	0
663	20231206	101900	0	2080	2080	2080	2080	0
664	20231206	101800	0	2080	2080	2080	2080	0
665	20231206	101700	0	2080	2080	2080	2080	0
666	20231206	101600	0	2080	2080	2080	2080	0
667	20231206	101500	0	2080	2080	2080	2080	0
668	20231206	101400	0	2080	2080	2080	2080	0
669	20231206	101300	0	2080	2080	2080	2080	0
670	20231206	101200	0	2080	2080	2080	2080	0
671	20231206	101100	0	2080	2080	2080	2080	0
672	20231206	101000	0	2080	2080	2080	2080	0
673	20231206	100900	0	2080	2080	2080	2080	0
674	20231206	100800	0	2080	2080	2080	2080	0
675	20231206	100700	0	2080	2080	2080	2080	0
676	20231206	100600	0	2080	2080	2080	2080	0
677	20231206	100500	0	2080	2080	2080	2080	0
678	20231206	100400	0	2080	2080	2080	2080	0
679	20231206	100300	0	2080	2080	2080	2080	0
680	20231206	100200	0	2080	2080	2080	2080	0
681	20231206	100100	0	2080	2080	2080	2080	0
682	20231206	100000	0	2080	2080	2080	2080	0
683	20231206	095900	0	2080	2080	2080	2080	0
684	20231206	095800	0	2080	2080	2080	2080	0
685	20231206	095700	0	2080	2080	2080	2080	0
686	20231206	095600	0	2080	2080	2080	2080	0
687	20231206	095500	0	2080	2080	2080	2080	0
688	20231206	095400	0	2080	2080	2080	2080	0
689	20231206	095300	0	2080	2080	2080	2080	0
690	20231206	095200	0	2080	2080	2080	2080	0
691	20231206	095100	0	2080	2080	2080	2080	0
692	20231206	095000	0	2080	2080	2080	2080	0
693	20231206	094900	0	2080	2080	2080	2080	0
694	20231206	094800	0	2080	2080	2080	2080	0
695	20231206	094700	0	2080	2080	2080	2080	0
696	20231206	094600	0	2080	2080	2080	2080	0
697	20231206	094500	0	2080	2080	2080	2080	0
698	20231206	094400	0	2080	2080	2080	2080	0
699	20231206	094300	0	2080	2080	2080	2080	0
700	20231206	094200	0	2080	2080	2080	2080	0
701	20231206	094100	0	2080	2080	2080	2080	0
702	20231206	094000	0	2080	2080	2080	2080	0
703	20231206	093900	0	2080	2080	2080	2080	0
704	20231206	093800	0	2080	2080	2080	2080	0
705	20231206	093700	0	2080	2080	2080	2080	0
706	20231206	093600	0	2080	2080	2080	2080	0
707	20231206	093500	0	2080	2080	2080	2080	0
708	20231206	093400	0	2080	2080	2080	2080	0
709	20231206	093300	0	2080	2080	2080	2080	0
710	20231206	093200	0	2080	2080	2080	2080	0
711	20231206	093100	0	2080	2080	2080	2080	0
712	20231206	093000	0	2080	2080	2080	2080	0
713	20231206	092900	0	2080	2080	2080	2080	0
714	20231206	092800	0	2080	2080	2080	2080	0
715	20231206	092700	0	2080	2080	2080	2080	0
716	20231206	092600	0	2080	2080	2080	2080	0
717	20231206	092500	0	2080	2080	2080	2080	0
718	20231206	092400	0	2080	2080	2080	2080	0
719	20231206	092300	0	2080	2080	2080	2080	0
720	20231206	092200	0	2080	2080	2080	2080	0
721	20231206	092100	0	2080	2080	2080	2080	0
722	20231206	092000	0	2080	2080	2080	2080	0
723	20231206	091900	0	2080	2080	2080	2080	0
724	20231206	091800	0	2080	2080	2080	2080	0
725	20231206	091700	0	2080	2080	2080	2080	0
726	20231206	091600	0	2080	2080	2080	2080	0
727	20231206	091500	0	2080	2080	2080	2080	0
728	20231206	091400	0	2080	2080	2080	2080	0
729	20231206	091300	0	2080	2080	2080	2080	0
730	20231206	091200	0	2080	2080	2080	2080	0
731	20231206	091100	0	2080	2080	2080	2080	0
732	20231206	091000	0	2080	2080	2080	2080	0
733	20231206	090900	0	2080	2080	2080	2080	0
734	20231206	090800	0	2080	2080	2080	2080	0
735	20231206	090700	0	2080	2080	2080	2080	0
736	20231206	090600	0	2080	2080	2080	2080	0
737	20231206	090500	0	2080	2080	2080	2080	0
738	20231206	090400	0	2080	2080	2080	2080	0
739	20231206	090300	0	2080	2080	2080	2080	0
740	20231206	090200	0	2080	2080	2080	2080	0
741	20231206	090100	0	2080	2080	2080	2080	0
742	20231206	090000	0	2080	2080	2080	2080	0