KissMeData/023460/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190600	2029476	1802	1802	1802	1802	12
3	20231206	190500	2029476	1802	1802	1802	1802	0
4	20231206	190400	2029476	1802	1802	1802	1802	0
5	20231206	190300	2029476	1802	1802	1802	1802	0
6	20231206	190200	2029476	1802	1802	1802	1802	0
7	20231206	190100	2029476	1802	1802	1802	1802	0
8	20231206	190000	2029476	1802	1802	1802	1802	0
9	20231206	185900	2029476	1802	1802	1802	1802	0
10	20231206	185800	2029476	1802	1802	1802	1802	0
11	20231206	185700	2029476	1802	1802	1802	1802	0
12	20231206	185600	2029476	1802	1802	1802	1802	0
13	20231206	185500	2029476	1802	1802	1802	1802	0
14	20231206	185400	2029476	1802	1802	1802	1802	0
15	20231206	185300	2029476	1802	1802	1802	1802	0
16	20231206	185200	2029476	1802	1802	1802	1802	0
17	20231206	185100	2029476	1802	1802	1802	1802	0
18	20231206	185000	2029476	1802	1802	1802	1802	0
19	20231206	184900	2029476	1802	1802	1802	1802	0
20	20231206	184800	2029476	1802	1802	1802	1802	0
21	20231206	184700	2029476	1802	1802	1802	1802	0
22	20231206	184600	2029476	1802	1802	1802	1802	0
23	20231206	184500	2029476	1802	1802	1802	1802	0
24	20231206	184400	2029476	1802	1802	1802	1802	0
25	20231206	184300	2029476	1802	1802	1802	1802	0
26	20231206	184200	2029476	1802	1802	1802	1802	0
27	20231206	184100	2029476	1802	1802	1802	1802	0
28	20231206	184000	2029476	1802	1802	1802	1802	0
29	20231206	183900	2029476	1802	1802	1802	1802	0
30	20231206	183800	2029476	1802	1802	1802	1802	0
31	20231206	183700	2029476	1802	1802	1802	1802	0
32	20231206	183600	2029476	1802	1802	1802	1802	12
33	20231206	183500	2029476	1802	1802	1802	1802	0
34	20231206	183400	2029476	1802	1802	1802	1802	0
35	20231206	183300	2029476	1802	1802	1802	1802	0
36	20231206	183200	2029476	1802	1802	1802	1802	0
37	20231206	183100	2029476	1802	1802	1802	1802	0
38	20231206	183000	2029476	1802	1802	1802	1802	0
39	20231206	182900	2029476	1802	1802	1802	1802	0
40	20231206	182800	2029476	1802	1802	1802	1802	0
41	20231206	182700	2029476	1802	1802	1802	1802	0
42	20231206	182600	2029476	1802	1802	1802	1802	0
43	20231206	182500	2029476	1802	1802	1802	1802	0
44	20231206	182400	2029476	1802	1802	1802	1802	0
45	20231206	182300	2029476	1802	1802	1802	1802	0
46	20231206	182200	2029476	1802	1802	1802	1802	0
47	20231206	182100	2029476	1802	1802	1802	1802	0
48	20231206	182000	2029476	1802	1802	1802	1802	0
49	20231206	181900	2029476	1802	1802	1802	1802	0
50	20231206	181800	2029476	1802	1802	1802	1802	0
51	20231206	181700	2029476	1802	1802	1802	1802	0
52	20231206	181600	2029476	1802	1802	1802	1802	0
53	20231206	181500	2029476	1802	1802	1802	1802	0
54	20231206	181400	2029476	1802	1802	1802	1802	0
55	20231206	181300	2029476	1802	1802	1802	1802	0
56	20231206	181200	2029476	1802	1802	1802	1802	0
57	20231206	181100	2029476	1802	1802	1802	1802	0
58	20231206	181000	2029476	1802	1802	1802	1802	0
59	20231206	180900	2029476	1802	1802	1802	1802	0
60	20231206	180800	2029476	1802	1802	1802	1802	0
61	20231206	180700	2029476	1802	1802	1802	1802	0
62	20231206	180600	2029476	1802	1802	1802	1802	12
63	20231206	180500	2029476	1802	1802	1802	1802	0
64	20231206	180400	2029476	1802	1802	1802	1802	0
65	20231206	180300	2029476	1802	1802	1802	1802	0
66	20231206	180200	2029476	1802	1802	1802	1802	0
67	20231206	180100	2029476	1802	1802	1802	1802	0
68	20231206	180000	2029476	1802	1802	1802	1802	0
69	20231206	175900	2029476	1802	1802	1802	1802	0
70	20231206	175800	2029476	1802	1802	1802	1802	0
71	20231206	175700	2029476	1802	1802	1802	1802	0
72	20231206	175600	2029476	1802	1802	1802	1802	0
73	20231206	175500	2029476	1802	1802	1802	1802	0
74	20231206	175400	2029476	1802	1802	1802	1802	0
75	20231206	175300	2029476	1802	1802	1802	1802	0
76	20231206	175200	2029476	1802	1802	1802	1802	0
77	20231206	175100	2029476	1802	1802	1802	1802	0
78	20231206	175000	2029476	1802	1802	1802	1802	0
79	20231206	174900	2029476	1802	1802	1802	1802	0
80	20231206	174800	2029476	1802	1802	1802	1802	0
81	20231206	174700	2029476	1802	1802	1802	1802	0
82	20231206	174600	2029476	1802	1802	1802	1802	0
83	20231206	174500	2029476	1802	1802	1802	1802	0
84	20231206	174400	2029476	1802	1802	1802	1802	0
85	20231206	174300	2029476	1802	1802	1802	1802	0
86	20231206	174200	2029476	1802	1802	1802	1802	0
87	20231206	174100	2029476	1802	1802	1802	1802	0
88	20231206	174000	2029476	1802	1802	1802	1802	0
89	20231206	173900	2029476	1802	1802	1802	1802	0
90	20231206	173800	2029476	1802	1802	1802	1802	0
91	20231206	173700	2029476	1802	1802	1802	1802	0
92	20231206	173600	2029476	1802	1802	1802	1802	12
93	20231206	173500	2029476	1802	1802	1802	1802	0
94	20231206	173400	2029476	1802	1802	1802	1802	0
95	20231206	173300	2029476	1802	1802	1802	1802	0
96	20231206	173200	2029476	1802	1802	1802	1802	0
97	20231206	173100	2029476	1802	1802	1802	1802	0
98	20231206	173000	2029476	1802	1802	1802	1802	0
99	20231206	172900	2029476	1802	1802	1802	1802	0
100	20231206	172800	2029476	1802	1802	1802	1802	0
101	20231206	172700	2029476	1802	1802	1802	1802	0
102	20231206	172600	2029476	1802	1802	1802	1802	0
103	20231206	172500	2029476	1802	1802	1802	1802	0
104	20231206	172400	2029476	1802	1802	1802	1802	0
105	20231206	172300	2029476	1802	1802	1802	1802	0
106	20231206	172200	2029476	1802	1802	1802	1802	0
107	20231206	172100	2029476	1802	1802	1802	1802	0
108	20231206	172000	2029476	1802	1802	1802	1802	0
109	20231206	171900	2029476	1802	1802	1802	1802	0
110	20231206	171800	2029476	1802	1802	1802	1802	0
111	20231206	171700	2029476	1802	1802	1802	1802	0
112	20231206	171600	2029476	1802	1802	1802	1802	0
113	20231206	171500	2029476	1802	1802	1802	1802	0
114	20231206	171400	2029476	1802	1802	1802	1802	0
115	20231206	171300	2029476	1802	1802	1802	1802	0
116	20231206	171200	2029476	1802	1802	1802	1802	0
117	20231206	171100	2029476	1802	1802	1802	1802	0
118	20231206	171000	2029476	1802	1802	1802	1802	0
119	20231206	170900	2029476	1802	1802	1802	1802	0
120	20231206	170800	2029476	1802	1802	1802	1802	0
121	20231206	170700	2029476	1802	1802	1802	1802	0
122	20231206	170600	2029476	1802	1802	1802	1802	12
123	20231206	170500	2029476	1802	1802	1802	1802	0
124	20231206	170400	2029476	1802	1802	1802	1802	0
125	20231206	170300	2029476	1802	1802	1802	1802	0
126	20231206	170200	2029476	1802	1802	1802	1802	0
127	20231206	170100	2029476	1802	1802	1802	1802	0
128	20231206	170000	2029476	1802	1802	1802	1802	0
129	20231206	165900	2029476	1802	1802	1802	1802	0
130	20231206	165800	2029476	1802	1802	1802	1802	0
131	20231206	165700	2029476	1802	1802	1802	1802	0
132	20231206	165600	2029476	1802	1802	1802	1802	0
133	20231206	165500	2029476	1802	1802	1802	1802	0
134	20231206	165400	2029476	1802	1802	1802	1802	0
135	20231206	165300	2029476	1802	1802	1802	1802	0
136	20231206	165200	2029476	1802	1802	1802	1802	0
137	20231206	165100	2029476	1802	1802	1802	1802	0
138	20231206	165000	2029476	1802	1802	1802	1802	0
139	20231206	164900	2029476	1802	1802	1802	1802	0
140	20231206	164800	2029476	1802	1802	1802	1802	0
141	20231206	164700	2029476	1802	1802	1802	1802	0
142	20231206	164600	2029476	1802	1802	1802	1802	0
143	20231206	164500	2029476	1802	1802	1802	1802	0
144	20231206	164400	2029476	1802	1802	1802	1802	0
145	20231206	164300	2029476	1802	1802	1802	1802	0
146	20231206	164200	2029476	1802	1802	1802	1802	0
147	20231206	164100	2029476	1802	1802	1802	1802	0
148	20231206	164000	2029476	1802	1802	1802	1802	0
149	20231206	163900	2029476	1802	1802	1802	1802	0
150	20231206	163800	2029476	1802	1802	1802	1802	0
151	20231206	163700	2029476	1802	1802	1802	1802	0
152	20231206	163600	2029476	1802	1802	1802	1802	12
153	20231206	163500	2029476	1802	1802	1802	1802	0
154	20231206	163400	2029476	1802	1802	1802	1802	0
155	20231206	163300	2029476	1802	1802	1802	1802	0
156	20231206	163200	2029476	1802	1802	1802	1802	0
157	20231206	163100	2029476	1802	1802	1802	1802	0
158	20231206	163000	2029476	1802	1802	1802	1802	0
159	20231206	162900	2029476	1802	1802	1802	1802	0
160	20231206	162800	2029476	1802	1802	1802	1802	0
161	20231206	162700	2029476	1802	1802	1802	1802	0
162	20231206	162600	2029476	1802	1802	1802	1802	0
163	20231206	162500	2029476	1802	1802	1802	1802	0
164	20231206	162400	2029476	1802	1802	1802	1802	0
165	20231206	162300	2029476	1802	1802	1802	1802	0
166	20231206	162200	2029476	1802	1802	1802	1802	0
167	20231206	162100	2029476	1802	1802	1802	1802	0
168	20231206	162000	2029476	1802	1802	1802	1802	0
169	20231206	161900	2029476	1802	1802	1802	1802	0
170	20231206	161800	2029476	1802	1802	1802	1802	0
171	20231206	161700	2029476	1802	1802	1802	1802	0
172	20231206	161600	2029476	1802	1802	1802	1802	0
173	20231206	161500	2029476	1802	1802	1802	1802	0
174	20231206	161400	2029476	1802	1802	1802	1802	0
175	20231206	161300	2029476	1802	1802	1802	1802	0
176	20231206	161200	2029476	1802	1802	1802	1802	0
177	20231206	161100	2029476	1802	1802	1802	1802	0
178	20231206	161000	2029476	1802	1802	1802	1802	0
179	20231206	160900	2029476	1802	1802	1802	1802	0
180	20231206	160800	2029476	1802	1802	1802	1802	0
181	20231206	160700	2029476	1802	1802	1802	1802	0
182	20231206	160600	2029476	1802	1802	1802	1802	12
183	20231206	160500	2029476	1802	1802	1802	1802	0
184	20231206	160400	2029476	1802	1802	1802	1802	0
185	20231206	160300	2029476	1802	1802	1802	1802	0
186	20231206	160200	2029476	1802	1802	1802	1802	0
187	20231206	160100	2029476	1802	1802	1802	1802	0
188	20231206	160000	2029476	1802	1802	1802	1802	0
189	20231206	155900	2029476	1802	1802	1802	1802	0
190	20231206	155800	2029476	1802	1802	1802	1802	0
191	20231206	155700	2029476	1802	1802	1802	1802	0
192	20231206	155600	2029476	1802	1802	1802	1802	0
193	20231206	155500	2029476	1802	1802	1802	1802	0
194	20231206	155400	2029476	1802	1802	1802	1802	0
195	20231206	155300	2029476	1802	1802	1802	1802	0
196	20231206	155200	2029476	1802	1802	1802	1802	0
197	20231206	155100	2029476	1802	1802	1802	1802	0
198	20231206	155000	2029476	1802	1802	1802	1802	0
199	20231206	154900	2029476	1802	1802	1802	1802	0
200	20231206	154800	2029476	1802	1802	1802	1802	0
201	20231206	154700	2029476	1802	1802	1802	1802	0
202	20231206	154600	2029476	1802	1802	1802	1802	0
203	20231206	154500	2029476	1802	1802	1802	1802	0
204	20231206	154400	2029476	1802	1802	1802	1802	0
205	20231206	154300	2029476	1802	1802	1802	1802	0
206	20231206	154200	2029476	1802	1802	1802	1802	0
207	20231206	154100	2029476	1802	1802	1802	1802	0
208	20231206	154000	2029476	1802	1802	1802	1802	0
209	20231206	153900	2029476	1802	1802	1802	1802	0
210	20231206	153800	2029476	1802	1802	1802	1802	0
211	20231206	153700	2029476	1802	1802	1802	1802	0
212	20231206	153600	2029476	1802	1802	1802	1802	12
213	20231206	153500	2029476	1802	1802	1802	1802	0
214	20231206	153400	2029476	1802	1802	1802	1802	0
215	20231206	153300	2029476	1802	1802	1802	1802	0
216	20231206	153200	2029476	1802	1802	1802	1802	0
217	20231206	153100	2029476	1802	1802	1802	1802	0
218	20231206	153000	2029476	1802	1802	1802	1802	12
219	20231206	152900	2007852	1801	1801	1801	1801	0
220	20231206	152800	2007852	1801	1801	1801	1801	0
221	20231206	152700	2007852	1801	1801	1801	1801	0
222	20231206	152600	2007852	1801	1801	1801	1801	0
223	20231206	152500	2007852	1801	1801	1801	1801	0
224	20231206	152400	2007852	1801	1801	1801	1801	0
225	20231206	152300	2007852	1801	1801	1801	1801	0
226	20231206	152200	2007852	1801	1801	1801	1801	0
227	20231206	152100	2007852	1801	1801	1801	1801	0
228	20231206	152000	2007852	1801	1801	1801	1801	0
229	20231206	151900	2007852	1801	1801	1801	1801	299
230	20231206	151800	1469353	1801	1801	1801	1801	1
231	20231206	151700	1467552	1801	1801	1801	1801	0
232	20231206	151600	1467552	1801	1801	1801	1801	0
233	20231206	151500	1467552	1801	1801	1801	1801	0
234	20231206	151400	1467552	1801	1801	1801	1801	0
235	20231206	151300	1467552	1801	1801	1801	1801	0
236	20231206	151200	1467552	1801	1801	1801	1801	0
237	20231206	151100	1467552	1801	1801	1801	1801	0
238	20231206	151000	1467552	1801	1801	1801	1801	0
239	20231206	150900	1467552	1801	1801	1801	1801	33
240	20231206	150800	1408119	1801	1801	1801	1801	0
241	20231206	150700	1408119	1801	1801	1801	1801	0
242	20231206	150600	1408119	1801	1801	1801	1801	0
243	20231206	150500	1408119	1801	1801	1801	1801	22
244	20231206	150400	1368497	1801	1801	1801	1801	0
245	20231206	150300	1368497	1801	1801	1801	1801	0
246	20231206	150200	1368497	1801	1801	1801	1801	0
247	20231206	150100	1368497	1801	1801	1801	1801	2
248	20231206	150000	1364895	1801	1801	1801	1801	0
249	20231206	145900	1364895	1801	1801	1801	1801	0
250	20231206	145800	1364895	1801	1801	1801	1801	0
251	20231206	145700	1364895	1801	1801	1801	1801	0
252	20231206	145600	1364895	1801	1801	1801	1801	1
253	20231206	145500	1363094	1800	1800	1800	1800	0
254	20231206	145400	1363094	1800	1800	1800	1800	0
255	20231206	145300	1363094	1800	1800	1800	1800	0
256	20231206	145200	1363094	1800	1800	1800	1800	0
257	20231206	145100	1363094	1800	1800	1800	1800	0
258	20231206	145000	1363094	1800	1800	1800	1800	0
259	20231206	144900	1363094	1800	1800	1800	1800	1
260	20231206	144800	1361294	1801	1801	1801	1801	0
261	20231206	144700	1361294	1801	1801	1801	1801	0
262	20231206	144600	1361294	1801	1801	1801	1801	0
263	20231206	144500	1361294	1801	1801	1801	1801	0
264	20231206	144400	1361294	1801	1801	1801	1801	0
265	20231206	144300	1361294	1801	1801	1801	1801	0
266	20231206	144200	1361294	1801	1801	1801	1801	12
267	20231206	144100	1339682	1800	1800	1800	1800	0
268	20231206	144000	1339682	1800	1800	1800	1800	0
269	20231206	143900	1339682	1800	1800	1800	1800	0
270	20231206	143800	1339682	1800	1800	1800	1800	0
271	20231206	143700	1339682	1800	1800	1800	1800	0
272	20231206	143600	1339682	1800	1800	1800	1800	0
273	20231206	143500	1339682	1800	1800	1800	1800	0
274	20231206	143400	1339682	1800	1800	1800	1800	0
275	20231206	143300	1339682	1800	1800	1800	1800	0
276	20231206	143200	1339682	1800	1800	1800	1800	0
277	20231206	143100	1339682	1800	1800	1800	1800	0
278	20231206	143000	1339682	1800	1800	1800	1800	0
279	20231206	142900	1339682	1800	1800	1800	1800	0
280	20231206	142800	1339682	1800	1800	1800	1800	0
281	20231206	142700	1339682	1800	1800	1800	1800	24
282	20231206	142600	1296482	1799	1798	1799	1798	35
283	20231206	142500	1233551	1798	1798	1798	1798	0
284	20231206	142400	1233551	1798	1798	1798	1798	0
285	20231206	142300	1233551	1798	1798	1798	1798	381
286	20231206	142200	548513	1796	1796	1796	1796	0
287	20231206	142100	548513	1796	1798	1798	1796	94
288	20231206	142000	379507	1798	1798	1798	1798	0
289	20231206	141900	379507	1798	1798	1798	1798	0
290	20231206	141800	379507	1798	1798	1798	1798	0
291	20231206	141700	379507	1798	1798	1798	1798	0
292	20231206	141600	379507	1798	1798	1798	1798	0
293	20231206	141500	379507	1798	1798	1798	1798	0
294	20231206	141400	379507	1798	1798	1798	1798	0
295	20231206	141300	379507	1798	1798	1798	1798	0
296	20231206	141200	379507	1798	1798	1798	1798	0
297	20231206	141100	379507	1798	1798	1798	1798	0
298	20231206	141000	379507	1798	1798	1798	1798	0
299	20231206	140900	379507	1798	1798	1798	1798	0
300	20231206	140800	379507	1798	1798	1798	1798	1
301	20231206	140700	377709	1798	1798	1798	1798	0
302	20231206	140600	377709	1798	1798	1798	1798	0
303	20231206	140500	377709	1798	1798	1798	1798	0
304	20231206	140400	377709	1798	1798	1798	1798	0
305	20231206	140300	377709	1798	1798	1798	1798	0
306	20231206	140200	377709	1798	1798	1798	1798	0
307	20231206	140100	377709	1798	1798	1798	1798	0
308	20231206	140000	377709	1798	1798	1798	1798	0
309	20231206	135900	377709	1798	1798	1798	1798	0
310	20231206	135800	377709	1798	1798	1798	1798	0
311	20231206	135700	377709	1798	1798	1798	1798	0
312	20231206	135600	377709	1798	1798	1798	1798	0
313	20231206	135500	377709	1798	1798	1798	1798	0
314	20231206	135400	377709	1798	1798	1798	1798	4
315	20231206	135300	370517	1800	1800	1800	1800	0
316	20231206	135200	370517	1800	1800	1800	1800	0
317	20231206	135100	370517	1800	1800	1800	1800	0
318	20231206	135000	370517	1800	1800	1800	1800	0
319	20231206	134900	370517	1800	1800	1800	1800	0
320	20231206	134800	370517	1800	1800	1800	1800	0
321	20231206	134700	370517	1800	1800	1800	1800	0
322	20231206	134600	370517	1800	1800	1800	1800	0
323	20231206	134500	370517	1800	1800	1800	1800	0
324	20231206	134400	370517	1800	1800	1800	1800	0
325	20231206	134300	370517	1800	1800	1800	1800	0
326	20231206	134200	370517	1800	1800	1800	1800	0
327	20231206	134100	370517	1800	1800	1800	1800	0
328	20231206	134000	370517	1800	1800	1800	1800	0
329	20231206	133900	370517	1800	1800	1800	1800	0
330	20231206	133800	370517	1800	1800	1800	1800	0
331	20231206	133700	370517	1800	1800	1800	1800	0
332	20231206	133600	370517	1800	1800	1800	1800	0
333	20231206	133500	370517	1800	1800	1800	1800	0
334	20231206	133400	370517	1800	1800	1800	1800	0
335	20231206	133300	370517	1800	1800	1800	1800	0
336	20231206	133200	370517	1800	1800	1800	1800	0
337	20231206	133100	370517	1800	1800	1800	1800	0
338	20231206	133000	370517	1800	1800	1800	1800	0
339	20231206	132900	370517	1800	1800	1800	1800	0
340	20231206	132800	370517	1800	1800	1800	1800	0
341	20231206	132700	370517	1800	1800	1800	1800	0
342	20231206	132600	370517	1800	1800	1800	1800	0
343	20231206	132500	370517	1800	1800	1800	1800	10
344	20231206	132400	352517	1800	1800	1800	1800	0
345	20231206	132300	352517	1800	1800	1800	1800	0
346	20231206	132200	352517	1800	1800	1800	1800	0
347	20231206	132100	352517	1800	1800	1800	1800	5
348	20231206	132000	343517	1800	1800	1800	1800	0
349	20231206	131900	343517	1800	1800	1800	1800	0
350	20231206	131800	343517	1800	1800	1800	1800	0
351	20231206	131700	343517	1800	1800	1800	1800	0
352	20231206	131600	343517	1800	1800	1800	1800	0
353	20231206	131500	343517	1800	1800	1800	1800	0
354	20231206	131400	343517	1800	1800	1800	1800	0
355	20231206	131300	343517	1800	1800	1800	1800	0
356	20231206	131200	343517	1800	1800	1800	1800	0
357	20231206	131100	343517	1800	1800	1800	1800	0
358	20231206	131000	343517	1800	1800	1800	1800	0
359	20231206	130900	343517	1800	1800	1800	1800	0
360	20231206	130800	343517	1800	1800	1800	1800	0
361	20231206	130700	343517	1800	1800	1800	1800	0
362	20231206	130600	343517	1800	1800	1800	1800	0
363	20231206	130500	343517	1800	1800	1800	1800	0
364	20231206	130400	343517	1800	1800	1800	1800	5
365	20231206	130300	334517	1800	1800	1800	1800	0
366	20231206	130200	334517	1800	1800	1800	1800	8
367	20231206	130100	320117	1799	1799	1799	1799	0
368	20231206	130000	320117	1799	1799	1799	1799	1
369	20231206	125900	318318	1801	1801	1801	1801	0
370	20231206	125800	318318	1801	1801	1801	1801	0
371	20231206	125700	318318	1801	1801	1801	1801	0
372	20231206	125600	318318	1801	1801	1801	1801	0
373	20231206	125500	318318	1801	1801	1801	1801	0
374	20231206	125400	318318	1801	1799	1801	1799	3
375	20231206	125300	312918	1798	1798	1798	1798	1
376	20231206	125200	311120	1801	1801	1801	1801	0
377	20231206	125100	311120	1801	1801	1801	1801	0
378	20231206	125000	311120	1801	1801	1801	1801	0
379	20231206	124900	311120	1801	1801	1801	1801	0
380	20231206	124800	311120	1801	1801	1801	1801	0
381	20231206	124700	311120	1801	1800	1801	1800	4
382	20231206	124600	303917	1801	1801	1801	1801	0
383	20231206	124500	303917	1801	1801	1801	1801	0
384	20231206	124400	303917	1801	1801	1801	1801	0
385	20231206	124300	303917	1801	1801	1801	1801	0
386	20231206	124200	303917	1801	1800	1801	1800	2
387	20231206	124100	300316	1799	1799	1799	1799	0
388	20231206	124000	300316	1799	1799	1799	1799	1
389	20231206	123900	298517	1799	1799	1799	1799	0
390	20231206	123800	298517	1799	1799	1799	1799	0
391	20231206	123700	298517	1799	1799	1799	1799	0
392	20231206	123600	298517	1799	1799	1799	1799	1
393	20231206	123500	296718	1799	1799	1799	1799	0
394	20231206	123400	296718	1799	1799	1799	1799	0
395	20231206	123300	296718	1799	1799	1799	1799	0
396	20231206	123200	296718	1799	1799	1799	1799	1
397	20231206	123100	294919	1801	1801	1801	1801	0
398	20231206	123000	294919	1801	1801	1801	1801	0
399	20231206	122900	294919	1801	1801	1801	1801	0
400	20231206	122800	294919	1801	1801	1801	1801	0
401	20231206	122700	294919	1801	1801	1801	1801	0
402	20231206	122600	294919	1801	1798	1801	1798	4
403	20231206	122500	287721	1801	1801	1801	1801	0
404	20231206	122400	287721	1801	1801	1801	1801	0
405	20231206	122300	287721	1801	1801	1801	1801	0
406	20231206	122200	287721	1801	1801	1801	1801	0
407	20231206	122100	287721	1801	1801	1801	1801	0
408	20231206	122000	287721	1801	1801	1801	1801	0
409	20231206	121900	287721	1801	1801	1801	1801	0
410	20231206	121800	287721	1801	1801	1801	1801	0
411	20231206	121700	287721	1801	1801	1801	1801	0
412	20231206	121600	287721	1801	1801	1801	1801	3
413	20231206	121500	282318	1801	1801	1801	1801	0
414	20231206	121400	282318	1801	1801	1801	1801	0
415	20231206	121300	282318	1801	1801	1801	1801	0
416	20231206	121200	282318	1801	1801	1801	1801	0
417	20231206	121100	282318	1801	1801	1801	1801	0
418	20231206	121000	282318	1801	1801	1801	1801	0
419	20231206	120900	282318	1801	1801	1801	1801	0
420	20231206	120800	282318	1801	1801	1801	1801	0
421	20231206	120700	282318	1801	1801	1801	1801	0
422	20231206	120600	282318	1801	1801	1801	1801	0
423	20231206	120500	282318	1801	1801	1801	1801	0
424	20231206	120400	282318	1801	1801	1801	1801	0
425	20231206	120300	282318	1801	1801	1801	1801	0
426	20231206	120200	282318	1801	1801	1801	1801	0
427	20231206	120100	282318	1801	1801	1801	1801	0
428	20231206	120000	282318	1801	1801	1801	1801	0
429	20231206	115900	282318	1801	1801	1801	1801	0
430	20231206	115800	282318	1801	1801	1801	1801	0
431	20231206	115700	282318	1801	1801	1801	1801	0
432	20231206	115600	282318	1801	1801	1801	1801	0
433	20231206	115500	282318	1801	1801	1801	1801	0
434	20231206	115400	282318	1801	1801	1801	1801	0
435	20231206	115300	282318	1801	1801	1801	1801	0
436	20231206	115200	282318	1801	1801	1801	1801	0
437	20231206	115100	282318	1801	1801	1801	1801	1
438	20231206	115000	280517	1801	1801	1801	1801	0
439	20231206	114900	280517	1801	1801	1801	1801	0
440	20231206	114800	280517	1801	1801	1801	1801	0
441	20231206	114700	280517	1801	1801	1801	1801	0
442	20231206	114600	280517	1801	1801	1801	1801	0
443	20231206	114500	280517	1801	1801	1801	1801	0
444	20231206	114400	280517	1801	1801	1801	1801	0
445	20231206	114300	280517	1801	1801	1801	1801	0
446	20231206	114200	280517	1801	1801	1801	1801	0
447	20231206	114100	280517	1801	1801	1801	1801	0
448	20231206	114000	280517	1801	1801	1801	1801	0
449	20231206	113900	280517	1801	1801	1801	1801	0
450	20231206	113800	280517	1801	1801	1801	1801	0
451	20231206	113700	280517	1801	1801	1801	1801	0
452	20231206	113600	280517	1801	1801	1801	1801	0
453	20231206	113500	280517	1801	1801	1801	1801	0
454	20231206	113400	280517	1801	1801	1801	1801	0
455	20231206	113300	280517	1801	1801	1801	1801	1
456	20231206	113200	278716	1801	1801	1801	1801	0
457	20231206	113100	278716	1801	1801	1801	1801	0
458	20231206	113000	278716	1801	1801	1801	1801	0
459	20231206	112900	278716	1801	1801	1801	1801	0
460	20231206	112800	278716	1801	1801	1801	1801	0
461	20231206	112700	278716	1801	1801	1801	1801	0
462	20231206	112600	278716	1801	1801	1801	1801	0
463	20231206	112500	278716	1801	1801	1801	1801	0
464	20231206	112400	278716	1801	1801	1801	1801	0
465	20231206	112300	278716	1801	1801	1801	1801	0
466	20231206	112200	278716	1801	1801	1801	1801	0
467	20231206	112100	278716	1801	1801	1801	1801	0
468	20231206	112000	278716	1801	1801	1801	1801	0
469	20231206	111900	278716	1801	1801	1801	1801	0
470	20231206	111800	278716	1801	1801	1801	1801	0
471	20231206	111700	278716	1801	1801	1801	1801	0
472	20231206	111600	278716	1801	1801	1801	1801	0
473	20231206	111500	278716	1801	1801	1801	1801	0
474	20231206	111400	278716	1801	1801	1801	1801	0
475	20231206	111300	278716	1801	1801	1801	1801	0
476	20231206	111200	278716	1801	1801	1801	1801	0
477	20231206	111100	278716	1801	1801	1801	1801	0
478	20231206	111000	278716	1801	1801	1801	1801	0
479	20231206	110900	278716	1801	1801	1801	1801	0
480	20231206	110800	278716	1801	1801	1801	1801	0
481	20231206	110700	278716	1801	1801	1801	1801	0
482	20231206	110600	278716	1801	1801	1801	1801	0
483	20231206	110500	278716	1801	1801	1801	1801	0
484	20231206	110400	278716	1801	1801	1801	1801	0
485	20231206	110300	278716	1801	1801	1801	1801	0
486	20231206	110200	278716	1801	1801	1801	1801	0
487	20231206	110100	278716	1801	1801	1801	1801	0
488	20231206	110000	278716	1801	1801	1801	1801	0
489	20231206	105900	278716	1801	1801	1801	1801	0
490	20231206	105800	278716	1801	1801	1801	1801	0
491	20231206	105700	278716	1801	1801	1801	1801	0
492	20231206	105600	278716	1801	1801	1801	1801	0
493	20231206	105500	278716	1801	1801	1801	1801	0
494	20231206	105400	278716	1801	1801	1801	1801	0
495	20231206	105300	278716	1801	1801	1801	1801	0
496	20231206	105200	278716	1801	1801	1801	1801	0
497	20231206	105100	278716	1801	1801	1801	1801	0
498	20231206	105000	278716	1801	1801	1801	1801	0
499	20231206	104900	278716	1801	1801	1801	1801	0
500	20231206	104800	278716	1801	1801	1801	1801	0
501	20231206	104700	278716	1801	1801	1801	1801	0
502	20231206	104600	278716	1801	1801	1801	1801	0
503	20231206	104500	278716	1801	1801	1801	1801	0
504	20231206	104400	278716	1801	1801	1801	1801	0
505	20231206	104300	278716	1801	1801	1801	1801	0
506	20231206	104200	278716	1801	1801	1801	1801	0
507	20231206	104100	278716	1801	1801	1801	1801	0
508	20231206	104000	278716	1801	1801	1801	1801	0
509	20231206	103900	278716	1801	1801	1801	1801	0
510	20231206	103800	278716	1801	1801	1801	1801	0
511	20231206	103700	278716	1801	1801	1801	1801	0
512	20231206	103600	278716	1801	1801	1801	1801	0
513	20231206	103500	278716	1801	1801	1801	1801	0
514	20231206	103400	278716	1801	1795	1801	1795	3
515	20231206	103300	273325	1801	1801	1801	1801	0
516	20231206	103200	273325	1801	1801	1801	1801	0
517	20231206	103100	273325	1801	1801	1801	1801	0
518	20231206	103000	273325	1801	1801	1801	1801	0
519	20231206	102900	273325	1801	1796	1801	1796	85
520	20231206	102800	120660	1800	1800	1800	1800	0
521	20231206	102700	120660	1800	1800	1800	1800	0
522	20231206	102600	120660	1800	1800	1800	1800	0
523	20231206	102500	120660	1800	1800	1800	1800	0
524	20231206	102400	120660	1800	1800	1800	1800	0
525	20231206	102300	120660	1800	1800	1800	1800	0
526	20231206	102200	120660	1800	1800	1800	1800	0
527	20231206	102100	120660	1800	1800	1800	1800	0
528	20231206	102000	120660	1800	1800	1800	1800	0
529	20231206	101900	120660	1800	1800	1800	1800	0
530	20231206	101800	120660	1800	1800	1800	1800	0
531	20231206	101700	120660	1800	1800	1800	1800	0
532	20231206	101600	120660	1800	1800	1800	1800	0
533	20231206	101500	120660	1800	1800	1800	1800	0
534	20231206	101400	120660	1800	1800	1800	1800	0
535	20231206	101300	120660	1800	1800	1800	1800	0
536	20231206	101200	120660	1800	1800	1800	1800	0
537	20231206	101100	120660	1800	1800	1800	1800	0
538	20231206	101000	120660	1800	1800	1800	1800	0
539	20231206	100900	120660	1800	1800	1800	1800	0
540	20231206	100800	120660	1800	1800	1800	1800	0
541	20231206	100700	120660	1800	1800	1800	1800	0
542	20231206	100600	120660	1800	1800	1800	1800	7
543	20231206	100500	108060	1801	1801	1801	1801	0
544	20231206	100400	108060	1801	1801	1801	1801	0
545	20231206	100300	108060	1801	1801	1801	1801	0
546	20231206	100200	108060	1801	1801	1801	1801	0
547	20231206	100100	108060	1801	1801	1801	1801	0
548	20231206	100000	108060	1801	1801	1801	1801	0
549	20231206	095900	108060	1801	1801	1801	1801	0
550	20231206	095800	108060	1801	1801	1801	1801	0
551	20231206	095700	108060	1801	1801	1801	1801	0
552	20231206	095600	108060	1801	1801	1801	1801	0
553	20231206	095500	108060	1801	1801	1801	1801	0
554	20231206	095400	108060	1801	1801	1801	1801	0
555	20231206	095300	108060	1801	1801	1801	1801	0
556	20231206	095200	108060	1801	1801	1801	1801	0
557	20231206	095100	108060	1801	1801	1801	1801	0
558	20231206	095000	108060	1801	1801	1801	1801	0
559	20231206	094900	108060	1801	1801	1801	1801	0
560	20231206	094800	108060	1801	1801	1801	1801	0
561	20231206	094700	108060	1801	1801	1801	1801	0
562	20231206	094600	108060	1801	1801	1801	1801	0
563	20231206	094500	108060	1801	1801	1801	1801	0
564	20231206	094400	108060	1801	1801	1801	1801	0
565	20231206	094300	108060	1801	1801	1801	1801	0
566	20231206	094200	108060	1801	1801	1801	1801	0
567	20231206	094100	108060	1801	1801	1801	1801	0
568	20231206	094000	108060	1801	1801	1801	1801	0
569	20231206	093900	108060	1801	1801	1801	1801	1
570	20231206	093800	106259	1801	1801	1801	1801	0
571	20231206	093700	106259	1801	1801	1801	1801	13
572	20231206	093600	82846	1801	1801	1801	1801	0
573	20231206	093500	82846	1801	1801	1801	1801	0
574	20231206	093400	82846	1801	1801	1801	1801	0
575	20231206	093300	82846	1801	1801	1801	1801	0
576	20231206	093200	82846	1801	1801	1801	1801	0
577	20231206	093100	82846	1801	1801	1801	1801	0
578	20231206	093000	82846	1801	1801	1801	1801	0
579	20231206	092900	82846	1801	1801	1801	1801	0
580	20231206	092800	82846	1801	1801	1801	1801	0
581	20231206	092700	82846	1801	1801	1801	1801	0
582	20231206	092600	82846	1801	1801	1801	1801	0
583	20231206	092500	82846	1801	1801	1801	1801	0
584	20231206	092400	82846	1801	1801	1801	1801	0
585	20231206	092300	82846	1801	1801	1801	1801	0
586	20231206	092200	82846	1801	1801	1801	1801	0
587	20231206	092100	82846	1801	1801	1801	1801	0
588	20231206	092000	82846	1801	1801	1801	1801	0
589	20231206	091900	82846	1801	1801	1801	1801	0
590	20231206	091800	82846	1801	1801	1801	1801	0
591	20231206	091700	82846	1801	1801	1801	1801	0
592	20231206	091600	82846	1801	1801	1801	1801	0
593	20231206	091500	82846	1801	1801	1801	1801	0
594	20231206	091400	82846	1801	1801	1801	1801	22
595	20231206	091300	43224	1801	1801	1801	1801	0
596	20231206	091200	43224	1801	1801	1801	1801	3
597	20231206	091100	37821	1801	1801	1801	1801	0
598	20231206	091000	37821	1801	1801	1801	1801	5
599	20231206	090900	28816	1801	1801	1801	1801	3
600	20231206	090800	23413	1801	1801	1801	1801	0
601	20231206	090700	23413	1801	1801	1801	1801	5
602	20231206	090600	14408	1801	1801	1801	1801	0
603	20231206	090500	14408	1801	1801	1801	1801	0
604	20231206	090400	14408	1801	1801	1801	1801	0
605	20231206	090300	14408	1801	1801	1801	1801	0
606	20231206	090200	14408	1801	1801	1801	1801	5
607	20231206	090100	5403	1801	1801	1801	1801	0
608	20231206	090000	5403	1801	1801	1801	1801	3