KissMeData/023460/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190500	2712436	1801	1801	1801	1801	132
3	20231207	190400	2712436	1801	1801	1801	1801	0
4	20231207	190300	2712436	1801	1801	1801	1801	0
5	20231207	190200	2712436	1801	1801	1801	1801	0
6	20231207	190100	2712436	1801	1801	1801	1801	0
7	20231207	190000	2712436	1801	1801	1801	1801	0
8	20231207	185900	2712436	1801	1801	1801	1801	0
9	20231207	185800	2712436	1801	1801	1801	1801	0
10	20231207	185700	2712436	1801	1801	1801	1801	0
11	20231207	185600	2712436	1801	1801	1801	1801	0
12	20231207	185500	2712436	1801	1801	1801	1801	0
13	20231207	185400	2712436	1801	1801	1801	1801	0
14	20231207	185300	2712436	1801	1801	1801	1801	0
15	20231207	185200	2712436	1801	1801	1801	1801	0
16	20231207	185100	2712436	1801	1801	1801	1801	0
17	20231207	185000	2712436	1801	1801	1801	1801	0
18	20231207	184900	2712436	1801	1801	1801	1801	0
19	20231207	184800	2712436	1801	1801	1801	1801	0
20	20231207	184700	2712436	1801	1801	1801	1801	0
21	20231207	184600	2712436	1801	1801	1801	1801	0
22	20231207	184500	2712436	1801	1801	1801	1801	0
23	20231207	184400	2712436	1801	1801	1801	1801	0
24	20231207	184300	2712436	1801	1801	1801	1801	0
25	20231207	184200	2712436	1801	1801	1801	1801	0
26	20231207	184100	2712436	1801	1801	1801	1801	0
27	20231207	184000	2712436	1801	1801	1801	1801	0
28	20231207	183900	2712436	1801	1801	1801	1801	0
29	20231207	183800	2712436	1801	1801	1801	1801	0
30	20231207	183700	2712436	1801	1801	1801	1801	0
31	20231207	183600	2712436	1801	1801	1801	1801	0
32	20231207	183500	2712436	1801	1801	1801	1801	132
33	20231207	183400	2712436	1801	1801	1801	1801	0
34	20231207	183300	2712436	1801	1801	1801	1801	0
35	20231207	183200	2712436	1801	1801	1801	1801	0
36	20231207	183100	2712436	1801	1801	1801	1801	0
37	20231207	183000	2712436	1801	1801	1801	1801	0
38	20231207	182900	2712436	1801	1801	1801	1801	0
39	20231207	182800	2712436	1801	1801	1801	1801	0
40	20231207	182700	2712436	1801	1801	1801	1801	0
41	20231207	182600	2712436	1801	1801	1801	1801	0
42	20231207	182500	2712436	1801	1801	1801	1801	0
43	20231207	182400	2712436	1801	1801	1801	1801	0
44	20231207	182300	2712436	1801	1801	1801	1801	0
45	20231207	182200	2712436	1801	1801	1801	1801	0
46	20231207	182100	2712436	1801	1801	1801	1801	0
47	20231207	182000	2712436	1801	1801	1801	1801	0
48	20231207	181900	2712436	1801	1801	1801	1801	0
49	20231207	181800	2712436	1801	1801	1801	1801	0
50	20231207	181700	2712436	1801	1801	1801	1801	0
51	20231207	181600	2712436	1801	1801	1801	1801	0
52	20231207	181500	2712436	1801	1801	1801	1801	0
53	20231207	181400	2712436	1801	1801	1801	1801	0
54	20231207	181300	2712436	1801	1801	1801	1801	0
55	20231207	181200	2712436	1801	1801	1801	1801	0
56	20231207	181100	2712436	1801	1801	1801	1801	0
57	20231207	181000	2712436	1801	1801	1801	1801	0
58	20231207	180900	2712436	1801	1801	1801	1801	0
59	20231207	180800	2712436	1801	1801	1801	1801	0
60	20231207	180700	2712436	1801	1801	1801	1801	0
61	20231207	180600	2712436	1801	1801	1801	1801	0
62	20231207	180500	2712436	1801	1801	1801	1801	132
63	20231207	180400	2712436	1801	1801	1801	1801	0
64	20231207	180300	2712436	1801	1801	1801	1801	0
65	20231207	180200	2712436	1801	1801	1801	1801	0
66	20231207	180100	2712436	1801	1801	1801	1801	0
67	20231207	180000	2712436	1801	1801	1801	1801	0
68	20231207	175900	2712436	1801	1801	1801	1801	0
69	20231207	175800	2712436	1801	1801	1801	1801	0
70	20231207	175700	2712436	1801	1801	1801	1801	0
71	20231207	175600	2712436	1801	1801	1801	1801	0
72	20231207	175500	2712436	1801	1801	1801	1801	0
73	20231207	175400	2712436	1801	1801	1801	1801	0
74	20231207	175300	2712436	1801	1801	1801	1801	0
75	20231207	175200	2712436	1801	1801	1801	1801	0
76	20231207	175100	2712436	1801	1801	1801	1801	0
77	20231207	175000	2712436	1801	1801	1801	1801	0
78	20231207	174900	2712436	1801	1801	1801	1801	0
79	20231207	174800	2712436	1801	1801	1801	1801	0
80	20231207	174700	2712436	1801	1801	1801	1801	0
81	20231207	174600	2712436	1801	1801	1801	1801	0
82	20231207	174500	2712436	1801	1801	1801	1801	0
83	20231207	174400	2712436	1801	1801	1801	1801	0
84	20231207	174300	2712436	1801	1801	1801	1801	0
85	20231207	174200	2712436	1801	1801	1801	1801	0
86	20231207	174100	2712436	1801	1801	1801	1801	0
87	20231207	174000	2712436	1801	1801	1801	1801	0
88	20231207	173900	2712436	1801	1801	1801	1801	0
89	20231207	173800	2712436	1801	1801	1801	1801	0
90	20231207	173700	2712436	1801	1801	1801	1801	0
91	20231207	173600	2712436	1801	1801	1801	1801	0
92	20231207	173500	2712436	1801	1801	1801	1801	132
93	20231207	173400	2712436	1801	1801	1801	1801	0
94	20231207	173300	2712436	1801	1801	1801	1801	0
95	20231207	173200	2712436	1801	1801	1801	1801	0
96	20231207	173100	2712436	1801	1801	1801	1801	0
97	20231207	173000	2712436	1801	1801	1801	1801	0
98	20231207	172900	2712436	1801	1801	1801	1801	0
99	20231207	172800	2712436	1801	1801	1801	1801	0
100	20231207	172700	2712436	1801	1801	1801	1801	0
101	20231207	172600	2712436	1801	1801	1801	1801	0
102	20231207	172500	2712436	1801	1801	1801	1801	0
103	20231207	172400	2712436	1801	1801	1801	1801	0
104	20231207	172300	2712436	1801	1801	1801	1801	0
105	20231207	172200	2712436	1801	1801	1801	1801	0
106	20231207	172100	2712436	1801	1801	1801	1801	0
107	20231207	172000	2712436	1801	1801	1801	1801	0
108	20231207	171900	2712436	1801	1801	1801	1801	0
109	20231207	171800	2712436	1801	1801	1801	1801	0
110	20231207	171700	2712436	1801	1801	1801	1801	0
111	20231207	171600	2712436	1801	1801	1801	1801	0
112	20231207	171500	2712436	1801	1801	1801	1801	0
113	20231207	171400	2712436	1801	1801	1801	1801	0
114	20231207	171300	2712436	1801	1801	1801	1801	0
115	20231207	171200	2712436	1801	1801	1801	1801	0
116	20231207	171100	2712436	1801	1801	1801	1801	0
117	20231207	171000	2712436	1801	1801	1801	1801	0
118	20231207	170900	2712436	1801	1801	1801	1801	0
119	20231207	170800	2712436	1801	1801	1801	1801	0
120	20231207	170700	2712436	1801	1801	1801	1801	0
121	20231207	170600	2712436	1801	1801	1801	1801	0
122	20231207	170500	2712436	1801	1801	1801	1801	132
123	20231207	170400	2712436	1801	1801	1801	1801	0
124	20231207	170300	2712436	1801	1801	1801	1801	0
125	20231207	170200	2712436	1801	1801	1801	1801	0
126	20231207	170100	2712436	1801	1801	1801	1801	0
127	20231207	170000	2712436	1801	1801	1801	1801	0
128	20231207	165900	2712436	1801	1801	1801	1801	0
129	20231207	165800	2712436	1801	1801	1801	1801	0
130	20231207	165700	2712436	1801	1801	1801	1801	0
131	20231207	165600	2712436	1801	1801	1801	1801	0
132	20231207	165500	2712436	1801	1801	1801	1801	0
133	20231207	165400	2712436	1801	1801	1801	1801	0
134	20231207	165300	2712436	1801	1801	1801	1801	0
135	20231207	165200	2712436	1801	1801	1801	1801	0
136	20231207	165100	2712436	1801	1801	1801	1801	0
137	20231207	165000	2712436	1801	1801	1801	1801	0
138	20231207	164900	2712436	1801	1801	1801	1801	0
139	20231207	164800	2712436	1801	1801	1801	1801	0
140	20231207	164700	2712436	1801	1801	1801	1801	0
141	20231207	164600	2712436	1801	1801	1801	1801	0
142	20231207	164500	2712436	1801	1801	1801	1801	0
143	20231207	164400	2712436	1801	1801	1801	1801	0
144	20231207	164300	2712436	1801	1801	1801	1801	0
145	20231207	164200	2712436	1801	1801	1801	1801	0
146	20231207	164100	2712436	1801	1801	1801	1801	0
147	20231207	164000	2712436	1801	1801	1801	1801	0
148	20231207	163900	2712436	1801	1801	1801	1801	0
149	20231207	163800	2712436	1801	1801	1801	1801	0
150	20231207	163700	2712436	1801	1801	1801	1801	0
151	20231207	163600	2712436	1801	1801	1801	1801	0
152	20231207	163500	2712436	1801	1801	1801	1801	132
153	20231207	163400	2712436	1801	1801	1801	1801	0
154	20231207	163300	2712436	1801	1801	1801	1801	0
155	20231207	163200	2712436	1801	1801	1801	1801	0
156	20231207	163100	2712436	1801	1801	1801	1801	0
157	20231207	163000	2712436	1801	1801	1801	1801	0
158	20231207	162900	2712436	1801	1801	1801	1801	0
159	20231207	162800	2712436	1801	1801	1801	1801	0
160	20231207	162700	2712436	1801	1801	1801	1801	0
161	20231207	162600	2712436	1801	1801	1801	1801	0
162	20231207	162500	2712436	1801	1801	1801	1801	0
163	20231207	162400	2712436	1801	1801	1801	1801	0
164	20231207	162300	2712436	1801	1801	1801	1801	0
165	20231207	162200	2712436	1801	1801	1801	1801	0
166	20231207	162100	2712436	1801	1801	1801	1801	0
167	20231207	162000	2712436	1801	1801	1801	1801	0
168	20231207	161900	2712436	1801	1801	1801	1801	0
169	20231207	161800	2712436	1801	1801	1801	1801	0
170	20231207	161700	2712436	1801	1801	1801	1801	0
171	20231207	161600	2712436	1801	1801	1801	1801	0
172	20231207	161500	2712436	1801	1801	1801	1801	0
173	20231207	161400	2712436	1801	1801	1801	1801	0
174	20231207	161300	2712436	1801	1801	1801	1801	0
175	20231207	161200	2712436	1801	1801	1801	1801	0
176	20231207	161100	2712436	1801	1801	1801	1801	0
177	20231207	161000	2712436	1801	1801	1801	1801	0
178	20231207	160900	2712436	1801	1801	1801	1801	0
179	20231207	160800	2712436	1801	1801	1801	1801	0
180	20231207	160700	2712436	1801	1801	1801	1801	0
181	20231207	160600	2712436	1801	1801	1801	1801	0
182	20231207	160500	2712436	1801	1801	1801	1801	132
183	20231207	160400	2712436	1801	1801	1801	1801	0
184	20231207	160300	2712436	1801	1801	1801	1801	0
185	20231207	160200	2712436	1801	1801	1801	1801	0
186	20231207	160100	2712436	1801	1801	1801	1801	0
187	20231207	160000	2712436	1801	1801	1801	1801	0
188	20231207	155900	2712436	1801	1801	1801	1801	0
189	20231207	155800	2712436	1801	1801	1801	1801	0
190	20231207	155700	2712436	1801	1801	1801	1801	0
191	20231207	155600	2712436	1801	1801	1801	1801	0
192	20231207	155500	2712436	1801	1801	1801	1801	0
193	20231207	155400	2712436	1801	1801	1801	1801	0
194	20231207	155300	2712436	1801	1801	1801	1801	0
195	20231207	155200	2712436	1801	1801	1801	1801	0
196	20231207	155100	2712436	1801	1801	1801	1801	0
197	20231207	155000	2712436	1801	1801	1801	1801	0
198	20231207	154900	2712436	1801	1801	1801	1801	0
199	20231207	154800	2712436	1801	1801	1801	1801	0
200	20231207	154700	2712436	1801	1801	1801	1801	0
201	20231207	154600	2712436	1801	1801	1801	1801	0
202	20231207	154500	2712436	1801	1801	1801	1801	0
203	20231207	154400	2712436	1801	1801	1801	1801	0
204	20231207	154300	2712436	1801	1801	1801	1801	0
205	20231207	154200	2712436	1801	1801	1801	1801	0
206	20231207	154100	2712436	1801	1801	1801	1801	0
207	20231207	154000	2712436	1801	1801	1801	1801	0
208	20231207	153900	2712436	1801	1801	1801	1801	0
209	20231207	153800	2712436	1801	1801	1801	1801	0
210	20231207	153700	2712436	1801	1801	1801	1801	0
211	20231207	153600	2712436	1801	1801	1801	1801	0
212	20231207	153500	2712436	1801	1801	1801	1801	132
213	20231207	153400	2712436	1801	1801	1801	1801	0
214	20231207	153300	2712436	1801	1801	1801	1801	0
215	20231207	153200	2712436	1801	1801	1801	1801	0
216	20231207	153100	2712436	1801	1801	1801	1801	0
217	20231207	153000	2712436	1801	1801	1801	1801	132
218	20231207	152900	2474704	1801	1801	1801	1801	0
219	20231207	152800	2474704	1801	1801	1801	1801	0
220	20231207	152700	2474704	1801	1801	1801	1801	0
221	20231207	152600	2474704	1801	1801	1801	1801	0
222	20231207	152500	2474704	1801	1801	1801	1801	0
223	20231207	152400	2474704	1801	1801	1801	1801	0
224	20231207	152300	2474704	1801	1801	1801	1801	0
225	20231207	152200	2474704	1801	1801	1801	1801	0
226	20231207	152100	2474704	1801	1801	1801	1801	0
227	20231207	152000	2474704	1801	1801	1801	1801	0
228	20231207	151900	2474704	1801	1799	1801	1799	3
229	20231207	151800	2469304	1801	1801	1801	1801	0
230	20231207	151700	2469304	1801	1801	1801	1801	0
231	20231207	151600	2469304	1801	1801	1801	1801	0
232	20231207	151500	2469304	1801	1801	1801	1801	0
233	20231207	151400	2469304	1801	1801	1801	1801	0
234	20231207	151300	2469304	1801	1801	1801	1801	0
235	20231207	151200	2469304	1801	1801	1801	1801	0
236	20231207	151100	2469304	1801	1801	1801	1801	0
237	20231207	151000	2469304	1801	1801	1801	1801	0
238	20231207	150900	2469304	1801	1801	1801	1801	0
239	20231207	150800	2469304	1801	1801	1801	1801	0
240	20231207	150700	2469304	1801	1801	1801	1801	0
241	20231207	150600	2469304	1801	1801	1801	1801	0
242	20231207	150500	2469304	1801	1801	1801	1801	0
243	20231207	150400	2469304	1801	1801	1801	1801	0
244	20231207	150300	2469304	1801	1801	1801	1801	0
245	20231207	150200	2469304	1801	1801	1801	1801	0
246	20231207	150100	2469304	1801	1801	1801	1801	2
247	20231207	150000	2465702	1801	1801	1801	1801	0
248	20231207	145900	2465702	1801	1801	1801	1801	0
249	20231207	145800	2465702	1801	1801	1801	1801	0
250	20231207	145700	2465702	1801	1801	1801	1801	0
251	20231207	145600	2465702	1801	1801	1801	1801	0
252	20231207	145500	2465702	1801	1801	1801	1801	0
253	20231207	145400	2465702	1801	1801	1801	1801	0
254	20231207	145300	2465702	1801	1801	1801	1801	0
255	20231207	145200	2465702	1801	1801	1801	1801	0
256	20231207	145100	2465702	1801	1801	1801	1801	0
257	20231207	145000	2465702	1801	1801	1801	1801	0
258	20231207	144900	2465702	1801	1801	1801	1801	0
259	20231207	144800	2465702	1801	1801	1801	1801	0
260	20231207	144700	2465702	1801	1801	1801	1801	0
261	20231207	144600	2465702	1801	1801	1801	1801	0
262	20231207	144500	2465702	1801	1801	1801	1801	0
263	20231207	144400	2465702	1801	1801	1801	1801	0
264	20231207	144300	2465702	1801	1801	1801	1801	0
265	20231207	144200	2465702	1801	1801	1801	1801	0
266	20231207	144100	2465702	1801	1801	1801	1801	0
267	20231207	144000	2465702	1801	1801	1801	1801	0
268	20231207	143900	2465702	1801	1801	1801	1801	0
269	20231207	143800	2465702	1801	1801	1801	1801	0
270	20231207	143700	2465702	1801	1801	1801	1801	0
271	20231207	143600	2465702	1801	1801	1801	1801	0
272	20231207	143500	2465702	1801	1801	1801	1801	0
273	20231207	143400	2465702	1801	1801	1801	1801	0
274	20231207	143300	2465702	1801	1801	1801	1801	0
275	20231207	143200	2465702	1801	1801	1801	1801	0
276	20231207	143100	2465702	1801	1801	1801	1801	0
277	20231207	143000	2465702	1801	1801	1801	1801	0
278	20231207	142900	2465702	1801	1801	1801	1801	5
279	20231207	142800	2456697	1796	1800	1800	1796	1032
280	20231207	142700	603080	1800	1800	1800	1800	0
281	20231207	142600	603080	1800	1800	1800	1800	0
282	20231207	142500	603080	1800	1800	1800	1800	0
283	20231207	142400	603080	1800	1800	1800	1800	3
284	20231207	142300	597680	1801	1801	1801	1801	0
285	20231207	142200	597680	1801	1800	1801	1800	211
286	20231207	142100	217879	1801	1801	1801	1801	0
287	20231207	142000	217879	1801	1801	1801	1801	0
288	20231207	141900	217879	1801	1801	1801	1801	0
289	20231207	141800	217879	1801	1801	1801	1801	0
290	20231207	141700	217879	1801	1801	1801	1801	0
291	20231207	141600	217879	1801	1801	1801	1801	0
292	20231207	141500	217879	1801	1801	1801	1801	0
293	20231207	141400	217879	1801	1801	1801	1801	0
294	20231207	141300	217879	1801	1801	1801	1801	3
295	20231207	141200	212476	1802	1802	1802	1802	0
296	20231207	141100	212476	1802	1802	1802	1802	0
297	20231207	141000	212476	1802	1802	1802	1802	0
298	20231207	140900	212476	1802	1802	1802	1802	0
299	20231207	140800	212476	1802	1802	1802	1802	0
300	20231207	140700	212476	1802	1802	1802	1802	0
301	20231207	140600	212476	1802	1802	1802	1802	0
302	20231207	140500	212476	1802	1802	1802	1802	0
303	20231207	140400	212476	1802	1802	1802	1802	0
304	20231207	140300	212476	1802	1802	1802	1802	3
305	20231207	140200	207070	1802	1802	1802	1802	0
306	20231207	140100	207070	1802	1802	1802	1802	0
307	20231207	140000	207070	1802	1802	1802	1802	0
308	20231207	135900	207070	1802	1802	1802	1802	0
309	20231207	135800	207070	1802	1802	1802	1802	0
310	20231207	135700	207070	1802	1802	1802	1802	0
311	20231207	135600	207070	1802	1802	1802	1802	0
312	20231207	135500	207070	1802	1802	1802	1802	0
313	20231207	135400	207070	1802	1802	1802	1802	0
314	20231207	135300	207070	1802	1802	1802	1802	0
315	20231207	135200	207070	1802	1802	1802	1802	0
316	20231207	135100	207070	1802	1802	1802	1802	0
317	20231207	135000	207070	1802	1802	1802	1802	0
318	20231207	134900	207070	1802	1802	1802	1802	0
319	20231207	134800	207070	1802	1802	1802	1802	0
320	20231207	134700	207070	1802	1802	1802	1802	0
321	20231207	134600	207070	1802	1802	1802	1802	0
322	20231207	134500	207070	1802	1802	1802	1802	0
323	20231207	134400	207070	1802	1802	1802	1802	0
324	20231207	134300	207070	1802	1802	1802	1802	0
325	20231207	134200	207070	1802	1802	1802	1802	0
326	20231207	134100	207070	1802	1802	1802	1802	0
327	20231207	134000	207070	1802	1802	1802	1802	0
328	20231207	133900	207070	1802	1802	1802	1802	0
329	20231207	133800	207070	1802	1802	1802	1802	0
330	20231207	133700	207070	1802	1802	1802	1802	0
331	20231207	133600	207070	1802	1802	1802	1802	0
332	20231207	133500	207070	1802	1802	1802	1802	0
333	20231207	133400	207070	1802	1802	1802	1802	0
334	20231207	133300	207070	1802	1802	1802	1802	0
335	20231207	133200	207070	1802	1802	1802	1802	0
336	20231207	133100	207070	1802	1802	1802	1802	0
337	20231207	133000	207070	1802	1802	1802	1802	0
338	20231207	132900	207070	1802	1802	1802	1802	0
339	20231207	132800	207070	1802	1802	1802	1802	0
340	20231207	132700	207070	1802	1802	1802	1802	0
341	20231207	132600	207070	1802	1802	1802	1802	0
342	20231207	132500	207070	1802	1802	1802	1802	0
343	20231207	132400	207070	1802	1802	1802	1802	0
344	20231207	132300	207070	1802	1802	1802	1802	0
345	20231207	132200	207070	1802	1802	1802	1802	0
346	20231207	132100	207070	1802	1802	1802	1802	0
347	20231207	132000	207070	1802	1802	1802	1802	0
348	20231207	131900	207070	1802	1802	1802	1802	0
349	20231207	131800	207070	1802	1802	1802	1802	0
350	20231207	131700	207070	1802	1802	1802	1802	0
351	20231207	131600	207070	1802	1802	1802	1802	0
352	20231207	131500	207070	1802	1802	1802	1802	0
353	20231207	131400	207070	1802	1802	1802	1802	0
354	20231207	131300	207070	1802	1802	1802	1802	0
355	20231207	131200	207070	1802	1802	1802	1802	0
356	20231207	131100	207070	1802	1802	1802	1802	0
357	20231207	131000	207070	1802	1802	1802	1802	2
358	20231207	130900	203466	1801	1801	1801	1801	0
359	20231207	130800	203466	1801	1801	1801	1801	0
360	20231207	130700	203466	1801	1801	1801	1801	0
361	20231207	130600	203466	1801	1801	1801	1801	0
362	20231207	130500	203466	1801	1801	1801	1801	0
363	20231207	130400	203466	1801	1801	1801	1801	0
364	20231207	130300	203466	1801	1801	1801	1801	0
365	20231207	130200	203466	1801	1801	1801	1801	1
366	20231207	130100	201665	1802	1802	1802	1802	0
367	20231207	130000	201665	1802	1802	1802	1802	0
368	20231207	125900	201665	1802	1802	1802	1802	0
369	20231207	125800	201665	1802	1802	1802	1802	0
370	20231207	125700	201665	1802	1802	1802	1802	0
371	20231207	125600	201665	1802	1802	1802	1802	0
372	20231207	125500	201665	1802	1802	1802	1802	0
373	20231207	125400	201665	1802	1802	1802	1802	0
374	20231207	125300	201665	1802	1802	1802	1802	0
375	20231207	125200	201665	1802	1802	1802	1802	0
376	20231207	125100	201665	1802	1802	1802	1802	0
377	20231207	125000	201665	1802	1802	1802	1802	0
378	20231207	124900	201665	1802	1802	1802	1802	0
379	20231207	124800	201665	1802	1802	1802	1802	0
380	20231207	124700	201665	1802	1802	1802	1802	0
381	20231207	124600	201665	1802	1802	1802	1802	0
382	20231207	124500	201665	1802	1802	1802	1802	0
383	20231207	124400	201665	1802	1802	1802	1802	0
384	20231207	124300	201665	1802	1802	1802	1802	0
385	20231207	124200	201665	1802	1802	1802	1802	0
386	20231207	124100	201665	1802	1802	1802	1802	0
387	20231207	124000	201665	1802	1801	1802	1801	3
388	20231207	123900	196260	1802	1802	1802	1802	0
389	20231207	123800	196260	1802	1802	1802	1802	0
390	20231207	123700	196260	1802	1802	1802	1802	0
391	20231207	123600	196260	1802	1802	1802	1802	0
392	20231207	123500	196260	1802	1802	1802	1802	0
393	20231207	123400	196260	1802	1802	1802	1802	0
394	20231207	123300	196260	1802	1802	1802	1802	0
395	20231207	123200	196260	1802	1802	1802	1802	0
396	20231207	123100	196260	1802	1802	1802	1802	0
397	20231207	123000	196260	1802	1802	1802	1802	0
398	20231207	122900	196260	1802	1802	1802	1802	0
399	20231207	122800	196260	1802	1802	1802	1802	0
400	20231207	122700	196260	1802	1802	1802	1802	0
401	20231207	122600	196260	1802	1802	1802	1802	0
402	20231207	122500	196260	1802	1802	1802	1802	0
403	20231207	122400	196260	1802	1802	1802	1802	0
404	20231207	122300	196260	1802	1802	1802	1802	0
405	20231207	122200	196260	1802	1802	1802	1802	0
406	20231207	122100	196260	1802	1802	1802	1802	0
407	20231207	122000	196260	1802	1802	1802	1802	0
408	20231207	121900	196260	1802	1802	1802	1802	0
409	20231207	121800	196260	1802	1802	1802	1802	0
410	20231207	121700	196260	1802	1802	1802	1802	0
411	20231207	121600	196260	1802	1802	1802	1802	0
412	20231207	121500	196260	1802	1802	1802	1802	0
413	20231207	121400	196260	1802	1802	1802	1802	0
414	20231207	121300	196260	1802	1802	1802	1802	0
415	20231207	121200	196260	1802	1802	1802	1802	0
416	20231207	121100	196260	1802	1802	1802	1802	0
417	20231207	121000	196260	1802	1802	1802	1802	0
418	20231207	120900	196260	1802	1802	1802	1802	0
419	20231207	120800	196260	1802	1802	1802	1802	0
420	20231207	120700	196260	1802	1802	1802	1802	0
421	20231207	120600	196260	1802	1802	1802	1802	0
422	20231207	120500	196260	1802	1802	1802	1802	0
423	20231207	120400	196260	1802	1802	1802	1802	0
424	20231207	120300	196260	1802	1802	1802	1802	0
425	20231207	120200	196260	1802	1802	1802	1802	0
426	20231207	120100	196260	1802	1802	1802	1802	0
427	20231207	120000	196260	1802	1802	1802	1802	0
428	20231207	115900	196260	1802	1802	1802	1802	0
429	20231207	115800	196260	1802	1802	1802	1802	0
430	20231207	115700	196260	1802	1802	1802	1802	0
431	20231207	115600	196260	1802	1802	1802	1802	0
432	20231207	115500	196260	1802	1802	1802	1802	0
433	20231207	115400	196260	1802	1802	1802	1802	0
434	20231207	115300	196260	1802	1802	1802	1802	0
435	20231207	115200	196260	1802	1802	1802	1802	0
436	20231207	115100	196260	1802	1802	1802	1802	0
437	20231207	115000	196260	1802	1802	1802	1802	0
438	20231207	114900	196260	1802	1802	1802	1802	0
439	20231207	114800	196260	1802	1802	1802	1802	0
440	20231207	114700	196260	1802	1802	1802	1802	0
441	20231207	114600	196260	1802	1802	1802	1802	0
442	20231207	114500	196260	1802	1802	1802	1802	0
443	20231207	114400	196260	1802	1802	1802	1802	0
444	20231207	114300	196260	1802	1800	1802	1800	4
445	20231207	114200	189055	1799	1799	1799	1799	1
446	20231207	114100	187256	1799	1799	1799	1799	0
447	20231207	114000	187256	1799	1799	1799	1799	0
448	20231207	113900	187256	1799	1799	1799	1799	0
449	20231207	113800	187256	1799	1799	1799	1799	0
450	20231207	113700	187256	1799	1799	1799	1799	0
451	20231207	113600	187256	1799	1799	1799	1799	0
452	20231207	113500	187256	1799	1799	1799	1799	0
453	20231207	113400	187256	1799	1799	1799	1799	0
454	20231207	113300	187256	1799	1799	1799	1799	0
455	20231207	113200	187256	1799	1799	1799	1799	0
456	20231207	113100	187256	1799	1799	1799	1799	0
457	20231207	113000	187256	1799	1799	1799	1799	0
458	20231207	112900	187256	1799	1799	1799	1799	0
459	20231207	112800	187256	1799	1799	1799	1799	0
460	20231207	112700	187256	1799	1799	1799	1799	0
461	20231207	112600	187256	1799	1799	1799	1799	0
462	20231207	112500	187256	1799	1799	1799	1799	0
463	20231207	112400	187256	1799	1799	1799	1799	0
464	20231207	112300	187256	1799	1799	1799	1799	1
465	20231207	112200	185457	1800	1800	1800	1800	0
466	20231207	112100	185457	1800	1800	1800	1800	0
467	20231207	112000	185457	1800	1800	1800	1800	0
468	20231207	111900	185457	1800	1800	1800	1800	0
469	20231207	111800	185457	1800	1800	1800	1800	1
470	20231207	111700	183657	1801	1801	1801	1801	0
471	20231207	111600	183657	1801	1801	1801	1801	0
472	20231207	111500	183657	1801	1801	1801	1801	0
473	20231207	111400	183657	1801	1801	1801	1801	1
474	20231207	111300	181856	1803	1803	1803	1803	0
475	20231207	111200	181856	1803	1803	1803	1803	0
476	20231207	111100	181856	1803	1803	1803	1803	0
477	20231207	111000	181856	1803	1803	1803	1803	0
478	20231207	110900	181856	1803	1803	1803	1803	0
479	20231207	110800	181856	1803	1803	1803	1803	0
480	20231207	110700	181856	1803	1803	1803	1803	0
481	20231207	110600	181856	1803	1803	1803	1803	0
482	20231207	110500	181856	1803	1803	1803	1803	0
483	20231207	110400	181856	1803	1803	1803	1803	0
484	20231207	110300	181856	1803	1803	1803	1803	0
485	20231207	110200	181856	1803	1803	1803	1803	0
486	20231207	110100	181856	1803	1803	1803	1803	0
487	20231207	110000	181856	1803	1803	1803	1803	0
488	20231207	105900	181856	1803	1803	1803	1803	0
489	20231207	105800	181856	1803	1803	1803	1803	0
490	20231207	105700	181856	1803	1803	1803	1803	0
491	20231207	105600	181856	1803	1803	1803	1803	0
492	20231207	105500	181856	1803	1803	1803	1803	0
493	20231207	105400	181856	1803	1803	1803	1803	2
494	20231207	105300	178250	1803	1802	1803	1802	2
495	20231207	105200	174645	1803	1803	1803	1803	0
496	20231207	105100	174645	1803	1803	1803	1803	0
497	20231207	105000	174645	1803	1803	1803	1803	0
498	20231207	104900	174645	1803	1803	1803	1803	0
499	20231207	104800	174645	1803	1803	1803	1803	0
500	20231207	104700	174645	1803	1803	1803	1803	0
501	20231207	104600	174645	1803	1803	1803	1803	0
502	20231207	104500	174645	1803	1803	1803	1803	0
503	20231207	104400	174645	1803	1803	1803	1803	0
504	20231207	104300	174645	1803	1803	1803	1803	0
505	20231207	104200	174645	1803	1803	1803	1803	0
506	20231207	104100	174645	1803	1803	1803	1803	0
507	20231207	104000	174645	1803	1803	1803	1803	0
508	20231207	103900	174645	1803	1803	1803	1803	0
509	20231207	103800	174645	1803	1803	1803	1803	0
510	20231207	103700	174645	1803	1803	1803	1803	0
511	20231207	103600	174645	1803	1803	1803	1803	5
512	20231207	103500	165630	1803	1803	1803	1803	0
513	20231207	103400	165630	1803	1803	1803	1803	0
514	20231207	103300	165630	1803	1803	1803	1803	0
515	20231207	103200	165630	1803	1803	1803	1803	0
516	20231207	103100	165630	1803	1803	1803	1803	0
517	20231207	103000	165630	1803	1803	1803	1803	0
518	20231207	102900	165630	1803	1803	1803	1803	0
519	20231207	102800	165630	1803	1803	1803	1803	0
520	20231207	102700	165630	1803	1803	1803	1803	0
521	20231207	102600	165630	1803	1803	1803	1803	0
522	20231207	102500	165630	1803	1803	1803	1803	0
523	20231207	102400	165630	1803	1803	1803	1803	0
524	20231207	102300	165630	1803	1803	1803	1803	0
525	20231207	102200	165630	1803	1803	1803	1803	0
526	20231207	102100	165630	1803	1803	1803	1803	0
527	20231207	102000	165630	1803	1803	1803	1803	0
528	20231207	101900	165630	1803	1803	1803	1803	0
529	20231207	101800	165630	1803	1803	1803	1803	0
530	20231207	101700	165630	1803	1803	1803	1803	5
531	20231207	101600	156615	1803	1803	1803	1803	0
532	20231207	101500	156615	1803	1803	1803	1803	0
533	20231207	101400	156615	1803	1803	1803	1803	0
534	20231207	101300	156615	1803	1803	1803	1803	0
535	20231207	101200	156615	1803	1803	1803	1803	0
536	20231207	101100	156615	1803	1803	1803	1803	0
537	20231207	101000	156615	1803	1803	1803	1803	5
538	20231207	100900	147600	1803	1803	1803	1803	0
539	20231207	100800	147600	1803	1803	1803	1803	0
540	20231207	100700	147600	1803	1803	1803	1803	0
541	20231207	100600	147600	1803	1803	1803	1803	0
542	20231207	100500	147600	1803	1803	1803	1803	0
543	20231207	100400	147600	1803	1803	1803	1803	0
544	20231207	100300	147600	1803	1803	1803	1803	0
545	20231207	100200	147600	1803	1803	1803	1803	0
546	20231207	100100	147600	1803	1803	1803	1803	0
547	20231207	100000	147600	1803	1803	1803	1803	0
548	20231207	095900	147600	1803	1803	1803	1803	0
549	20231207	095800	147600	1803	1803	1803	1803	0
550	20231207	095700	147600	1803	1803	1803	1803	0
551	20231207	095600	147600	1803	1803	1803	1803	2
552	20231207	095500	143994	1803	1803	1803	1803	0
553	20231207	095400	143994	1803	1803	1803	1803	0
554	20231207	095300	143994	1803	1803	1803	1803	0
555	20231207	095200	143994	1803	1803	1803	1803	0
556	20231207	095100	143994	1803	1803	1803	1803	5
557	20231207	095000	134979	1803	1803	1803	1803	0
558	20231207	094900	134979	1803	1803	1803	1803	0
559	20231207	094800	134979	1803	1803	1803	1803	0
560	20231207	094700	134979	1803	1803	1803	1803	0
561	20231207	094600	134979	1803	1803	1803	1803	0
562	20231207	094500	134979	1803	1803	1803	1803	0
563	20231207	094400	134979	1803	1803	1803	1803	0
564	20231207	094300	134979	1803	1803	1803	1803	0
565	20231207	094200	134979	1803	1803	1803	1803	0
566	20231207	094100	134979	1803	1803	1803	1803	3
567	20231207	094000	129570	1803	1803	1803	1803	0
568	20231207	093900	129570	1803	1803	1803	1803	0
569	20231207	093800	129570	1803	1803	1803	1803	0
570	20231207	093700	129570	1803	1803	1803	1803	1
571	20231207	093600	127767	1803	1803	1803	1803	0
572	20231207	093500	127767	1803	1803	1803	1803	0
573	20231207	093400	127767	1803	1803	1803	1803	0
574	20231207	093300	127767	1803	1803	1803	1803	0
575	20231207	093200	127767	1803	1803	1803	1803	0
576	20231207	093100	127767	1803	1803	1803	1803	3
577	20231207	093000	122358	1803	1803	1803	1803	0
578	20231207	092900	122358	1803	1803	1803	1803	2
579	20231207	092800	118752	1803	1802	1803	1802	4
580	20231207	092700	111542	1802	1802	1802	1802	0
581	20231207	092600	111542	1802	1802	1802	1802	0
582	20231207	092500	111542	1802	1802	1802	1802	0
583	20231207	092400	111542	1802	1802	1802	1802	0
584	20231207	092300	111542	1802	1802	1802	1802	0
585	20231207	092200	111542	1802	1802	1802	1802	1
586	20231207	092100	109740	1802	1795	1802	1790	23
587	20231207	092000	68485	1802	1802	1802	1802	3
588	20231207	091900	63079	1802	1802	1802	1802	0
589	20231207	091800	63079	1802	1802	1802	1802	0
590	20231207	091700	63079	1802	1802	1802	1802	5
591	20231207	091600	54069	1802	1802	1802	1802	0
592	20231207	091500	54069	1802	1802	1802	1802	0
593	20231207	091400	54069	1802	1802	1802	1802	0
594	20231207	091300	54069	1802	1802	1802	1802	0
595	20231207	091200	54069	1802	1802	1802	1802	0
596	20231207	091100	54069	1802	1802	1802	1802	0
597	20231207	091000	54069	1802	1802	1802	1802	0
598	20231207	090900	54069	1802	1802	1802	1802	0
599	20231207	090800	54069	1802	1802	1802	1802	0
600	20231207	090700	54069	1802	1802	1802	1802	3
601	20231207	090600	48663	1802	1802	1802	1802	0
602	20231207	090500	48663	1802	1802	1802	1802	3
603	20231207	090400	43257	1802	1802	1802	1802	0
604	20231207	090300	43257	1802	1803	1803	1802	18
605	20231207	090200	10818	1803	1803	1803	1803	1
606	20231207	090100	9015	1803	1803	1803	1803	2
607	20231207	090000	5409	1803	1803	1803	1803	3