KissMeData/112190/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200900	1985713	1673	1673	1673	1673	25
3	20231208	200800	1985713	1673	1673	1673	1673	0
4	20231208	200700	1985713	1673	1673	1673	1673	0
5	20231208	200600	1985713	1673	1673	1673	1673	0
6	20231208	200500	1985713	1673	1673	1673	1673	0
7	20231208	200400	1985713	1673	1673	1673	1673	0
8	20231208	200300	1985713	1673	1673	1673	1673	0
9	20231208	200200	1985713	1673	1673	1673	1673	0
10	20231208	200100	1985713	1673	1673	1673	1673	0
11	20231208	200000	1985713	1673	1673	1673	1673	0
12	20231208	195900	1985713	1673	1673	1673	1673	0
13	20231208	195800	1985713	1673	1673	1673	1673	0
14	20231208	195700	1985713	1673	1673	1673	1673	0
15	20231208	195600	1985713	1673	1673	1673	1673	0
16	20231208	195500	1985713	1673	1673	1673	1673	0
17	20231208	195400	1985713	1673	1673	1673	1673	0
18	20231208	195300	1985713	1673	1673	1673	1673	0
19	20231208	195200	1985713	1673	1673	1673	1673	0
20	20231208	195100	1985713	1673	1673	1673	1673	0
21	20231208	195000	1985713	1673	1673	1673	1673	0
22	20231208	194900	1985713	1673	1673	1673	1673	0
23	20231208	194800	1985713	1673	1673	1673	1673	0
24	20231208	194700	1985713	1673	1673	1673	1673	0
25	20231208	194600	1985713	1673	1673	1673	1673	0
26	20231208	194500	1985713	1673	1673	1673	1673	0
27	20231208	194400	1985713	1673	1673	1673	1673	0
28	20231208	194300	1985713	1673	1673	1673	1673	0
29	20231208	194200	1985713	1673	1673	1673	1673	0
30	20231208	194100	1985713	1673	1673	1673	1673	0
31	20231208	194000	1985713	1673	1673	1673	1673	0
32	20231208	193900	1985713	1673	1673	1673	1673	25
33	20231208	193800	1985713	1673	1673	1673	1673	0
34	20231208	193700	1985713	1673	1673	1673	1673	0
35	20231208	193600	1985713	1673	1673	1673	1673	0
36	20231208	193500	1985713	1673	1673	1673	1673	0
37	20231208	193400	1985713	1673	1673	1673	1673	0
38	20231208	193300	1985713	1673	1673	1673	1673	0
39	20231208	193200	1985713	1673	1673	1673	1673	0
40	20231208	193100	1985713	1673	1673	1673	1673	0
41	20231208	193000	1985713	1673	1673	1673	1673	0
42	20231208	192900	1985713	1673	1673	1673	1673	0
43	20231208	192800	1985713	1673	1673	1673	1673	0
44	20231208	192700	1985713	1673	1673	1673	1673	0
45	20231208	192600	1985713	1673	1673	1673	1673	0
46	20231208	192500	1985713	1673	1673	1673	1673	0
47	20231208	192400	1985713	1673	1673	1673	1673	0
48	20231208	192300	1985713	1673	1673	1673	1673	0
49	20231208	192200	1985713	1673	1673	1673	1673	0
50	20231208	192100	1985713	1673	1673	1673	1673	0
51	20231208	192000	1985713	1673	1673	1673	1673	0
52	20231208	191900	1985713	1673	1673	1673	1673	0
53	20231208	191800	1985713	1673	1673	1673	1673	0
54	20231208	191700	1985713	1673	1673	1673	1673	0
55	20231208	191600	1985713	1673	1673	1673	1673	0
56	20231208	191500	1985713	1673	1673	1673	1673	0
57	20231208	191400	1985713	1673	1673	1673	1673	0
58	20231208	191300	1985713	1673	1673	1673	1673	0
59	20231208	191200	1985713	1673	1673	1673	1673	0
60	20231208	191100	1985713	1673	1673	1673	1673	0
61	20231208	191000	1985713	1673	1673	1673	1673	0
62	20231208	190900	1985713	1673	1673	1673	1673	25
63	20231208	190800	1985713	1673	1673	1673	1673	0
64	20231208	190700	1985713	1673	1673	1673	1673	0
65	20231208	190600	1985713	1673	1673	1673	1673	0
66	20231208	190500	1985713	1673	1673	1673	1673	0
67	20231208	190400	1985713	1673	1673	1673	1673	0
68	20231208	190300	1985713	1673	1673	1673	1673	0
69	20231208	190200	1985713	1673	1673	1673	1673	0
70	20231208	190100	1985713	1673	1673	1673	1673	0
71	20231208	190000	1985713	1673	1673	1673	1673	0
72	20231208	185900	1985713	1673	1673	1673	1673	0
73	20231208	185800	1985713	1673	1673	1673	1673	0
74	20231208	185700	1985713	1673	1673	1673	1673	0
75	20231208	185600	1985713	1673	1673	1673	1673	0
76	20231208	185500	1985713	1673	1673	1673	1673	0
77	20231208	185400	1985713	1673	1673	1673	1673	0
78	20231208	185300	1985713	1673	1673	1673	1673	0
79	20231208	185200	1985713	1673	1673	1673	1673	0
80	20231208	185100	1985713	1673	1673	1673	1673	0
81	20231208	185000	1985713	1673	1673	1673	1673	0
82	20231208	184900	1985713	1673	1673	1673	1673	0
83	20231208	184800	1985713	1673	1673	1673	1673	0
84	20231208	184700	1985713	1673	1673	1673	1673	0
85	20231208	184600	1985713	1673	1673	1673	1673	0
86	20231208	184500	1985713	1673	1673	1673	1673	0
87	20231208	184400	1985713	1673	1673	1673	1673	0
88	20231208	184300	1985713	1673	1673	1673	1673	0
89	20231208	184200	1985713	1673	1673	1673	1673	0
90	20231208	184100	1985713	1673	1673	1673	1673	0
91	20231208	184000	1985713	1673	1673	1673	1673	0
92	20231208	183900	1985713	1673	1673	1673	1673	25
93	20231208	183800	1985713	1673	1673	1673	1673	0
94	20231208	183700	1985713	1673	1673	1673	1673	0
95	20231208	183600	1985713	1673	1673	1673	1673	0
96	20231208	183500	1985713	1673	1673	1673	1673	0
97	20231208	183400	1985713	1673	1673	1673	1673	0
98	20231208	183300	1985713	1673	1673	1673	1673	0
99	20231208	183200	1985713	1673	1673	1673	1673	0
100	20231208	183100	1985713	1673	1673	1673	1673	0
101	20231208	183000	1985713	1673	1673	1673	1673	0
102	20231208	182900	1985713	1673	1673	1673	1673	0
103	20231208	182800	1985713	1673	1673	1673	1673	0
104	20231208	182700	1985713	1673	1673	1673	1673	0
105	20231208	182600	1985713	1673	1673	1673	1673	0
106	20231208	182500	1985713	1673	1673	1673	1673	0
107	20231208	182400	1985713	1673	1673	1673	1673	0
108	20231208	182300	1985713	1673	1673	1673	1673	0
109	20231208	182200	1985713	1673	1673	1673	1673	0
110	20231208	182100	1985713	1673	1673	1673	1673	0
111	20231208	182000	1985713	1673	1673	1673	1673	0
112	20231208	181900	1985713	1673	1673	1673	1673	0
113	20231208	181800	1985713	1673	1673	1673	1673	0
114	20231208	181700	1985713	1673	1673	1673	1673	0
115	20231208	181600	1985713	1673	1673	1673	1673	0
116	20231208	181500	1985713	1673	1673	1673	1673	0
117	20231208	181400	1985713	1673	1673	1673	1673	0
118	20231208	181300	1985713	1673	1673	1673	1673	0
119	20231208	181200	1985713	1673	1673	1673	1673	0
120	20231208	181100	1985713	1673	1673	1673	1673	0
121	20231208	181000	1985713	1673	1673	1673	1673	0
122	20231208	180900	1985713	1673	1673	1673	1673	25
123	20231208	180800	1985713	1673	1673	1673	1673	0
124	20231208	180700	1985713	1673	1673	1673	1673	0
125	20231208	180600	1985713	1673	1673	1673	1673	0
126	20231208	180500	1985713	1673	1673	1673	1673	0
127	20231208	180400	1985713	1673	1673	1673	1673	0
128	20231208	180300	1985713	1673	1673	1673	1673	0
129	20231208	180200	1985713	1673	1673	1673	1673	0
130	20231208	180100	1985713	1673	1673	1673	1673	0
131	20231208	180000	1985713	1673	1673	1673	1673	0
132	20231208	175900	1985713	1673	1673	1673	1673	0
133	20231208	175800	1985713	1673	1673	1673	1673	0
134	20231208	175700	1985713	1673	1673	1673	1673	0
135	20231208	175600	1985713	1673	1673	1673	1673	0
136	20231208	175500	1985713	1673	1673	1673	1673	0
137	20231208	175400	1985713	1673	1673	1673	1673	0
138	20231208	175300	1985713	1673	1673	1673	1673	0
139	20231208	175200	1985713	1673	1673	1673	1673	0
140	20231208	175100	1985713	1673	1673	1673	1673	0
141	20231208	175000	1985713	1673	1673	1673	1673	0
142	20231208	174900	1985713	1673	1673	1673	1673	0
143	20231208	174800	1985713	1673	1673	1673	1673	0
144	20231208	174700	1985713	1673	1673	1673	1673	0
145	20231208	174600	1985713	1673	1673	1673	1673	0
146	20231208	174500	1985713	1673	1673	1673	1673	0
147	20231208	174400	1985713	1673	1673	1673	1673	0
148	20231208	174300	1985713	1673	1673	1673	1673	0
149	20231208	174200	1985713	1673	1673	1673	1673	0
150	20231208	174100	1985713	1673	1673	1673	1673	0
151	20231208	174000	1985713	1673	1673	1673	1673	0
152	20231208	173900	1985713	1673	1673	1673	1673	25
153	20231208	173800	1985713	1673	1673	1673	1673	0
154	20231208	173700	1985713	1673	1673	1673	1673	0
155	20231208	173600	1985713	1673	1673	1673	1673	0
156	20231208	173500	1985713	1673	1673	1673	1673	0
157	20231208	173400	1985713	1673	1673	1673	1673	0
158	20231208	173300	1985713	1673	1673	1673	1673	0
159	20231208	173200	1985713	1673	1673	1673	1673	0
160	20231208	173100	1985713	1673	1673	1673	1673	0
161	20231208	173000	1985713	1673	1673	1673	1673	0
162	20231208	172900	1985713	1673	1673	1673	1673	0
163	20231208	172800	1985713	1673	1673	1673	1673	0
164	20231208	172700	1985713	1673	1673	1673	1673	0
165	20231208	172600	1985713	1673	1673	1673	1673	0
166	20231208	172500	1985713	1673	1673	1673	1673	0
167	20231208	172400	1985713	1673	1673	1673	1673	0
168	20231208	172300	1985713	1673	1673	1673	1673	0
169	20231208	172200	1985713	1673	1673	1673	1673	0
170	20231208	172100	1985713	1673	1673	1673	1673	0
171	20231208	172000	1985713	1673	1673	1673	1673	0
172	20231208	171900	1985713	1673	1673	1673	1673	0
173	20231208	171800	1985713	1673	1673	1673	1673	0
174	20231208	171700	1985713	1673	1673	1673	1673	0
175	20231208	171600	1985713	1673	1673	1673	1673	0
176	20231208	171500	1985713	1673	1673	1673	1673	0
177	20231208	171400	1985713	1673	1673	1673	1673	0
178	20231208	171300	1985713	1673	1673	1673	1673	0
179	20231208	171200	1985713	1673	1673	1673	1673	0
180	20231208	171100	1985713	1673	1673	1673	1673	0
181	20231208	171000	1985713	1673	1673	1673	1673	0
182	20231208	170900	1985713	1673	1673	1673	1673	25
183	20231208	170800	1985713	1673	1673	1673	1673	0
184	20231208	170700	1985713	1673	1673	1673	1673	0
185	20231208	170600	1985713	1673	1673	1673	1673	0
186	20231208	170500	1985713	1673	1673	1673	1673	0
187	20231208	170400	1985713	1673	1673	1673	1673	0
188	20231208	170300	1985713	1673	1673	1673	1673	0
189	20231208	170200	1985713	1673	1673	1673	1673	0
190	20231208	170100	1985713	1673	1673	1673	1673	0
191	20231208	170000	1985713	1673	1673	1673	1673	0
192	20231208	165900	1985713	1673	1673	1673	1673	0
193	20231208	165800	1985713	1673	1673	1673	1673	0
194	20231208	165700	1985713	1673	1673	1673	1673	0
195	20231208	165600	1985713	1673	1673	1673	1673	0
196	20231208	165500	1985713	1673	1673	1673	1673	0
197	20231208	165400	1985713	1673	1673	1673	1673	0
198	20231208	165300	1985713	1673	1673	1673	1673	0
199	20231208	165200	1985713	1673	1673	1673	1673	0
200	20231208	165100	1985713	1673	1673	1673	1673	0
201	20231208	165000	1985713	1673	1673	1673	1673	0
202	20231208	164900	1985713	1673	1673	1673	1673	0
203	20231208	164800	1985713	1673	1673	1673	1673	0
204	20231208	164700	1985713	1673	1673	1673	1673	0
205	20231208	164600	1985713	1673	1673	1673	1673	0
206	20231208	164500	1985713	1673	1673	1673	1673	0
207	20231208	164400	1985713	1673	1673	1673	1673	0
208	20231208	164300	1985713	1673	1673	1673	1673	0
209	20231208	164200	1985713	1673	1673	1673	1673	0
210	20231208	164100	1985713	1673	1673	1673	1673	0
211	20231208	164000	1985713	1673	1673	1673	1673	0
212	20231208	163900	1985713	1673	1673	1673	1673	25
213	20231208	163800	1985713	1673	1673	1673	1673	0
214	20231208	163700	1985713	1673	1673	1673	1673	0
215	20231208	163600	1985713	1673	1673	1673	1673	0
216	20231208	163500	1985713	1673	1673	1673	1673	0
217	20231208	163400	1985713	1673	1673	1673	1673	0
218	20231208	163300	1985713	1673	1673	1673	1673	0
219	20231208	163200	1985713	1673	1673	1673	1673	0
220	20231208	163100	1985713	1673	1673	1673	1673	0
221	20231208	163000	1985713	1673	1673	1673	1673	0
222	20231208	162900	1985713	1673	1673	1673	1673	0
223	20231208	162800	1985713	1673	1673	1673	1673	0
224	20231208	162700	1985713	1673	1673	1673	1673	0
225	20231208	162600	1985713	1673	1673	1673	1673	0
226	20231208	162500	1985713	1673	1673	1673	1673	0
227	20231208	162400	1985713	1673	1673	1673	1673	0
228	20231208	162300	1985713	1673	1673	1673	1673	0
229	20231208	162200	1985713	1673	1673	1673	1673	0
230	20231208	162100	1985713	1673	1673	1673	1673	0
231	20231208	162000	1985713	1673	1673	1673	1673	0
232	20231208	161900	1985713	1673	1673	1673	1673	0
233	20231208	161800	1985713	1673	1673	1673	1673	0
234	20231208	161700	1985713	1673	1673	1673	1673	0
235	20231208	161600	1985713	1673	1673	1673	1673	0
236	20231208	161500	1985713	1673	1673	1673	1673	0
237	20231208	161400	1985713	1673	1673	1673	1673	0
238	20231208	161300	1985713	1673	1673	1673	1673	0
239	20231208	161200	1985713	1673	1673	1673	1673	0
240	20231208	161100	1985713	1673	1673	1673	1673	0
241	20231208	161000	1985713	1673	1673	1673	1673	0
242	20231208	160900	1985713	1673	1673	1673	1673	25
243	20231208	160800	1985713	1673	1673	1673	1673	0
244	20231208	160700	1985713	1673	1673	1673	1673	0
245	20231208	160600	1985713	1673	1673	1673	1673	0
246	20231208	160500	1985713	1673	1673	1673	1673	0
247	20231208	160400	1985713	1673	1673	1673	1673	0
248	20231208	160300	1985713	1673	1673	1673	1673	0
249	20231208	160200	1985713	1673	1673	1673	1673	0
250	20231208	160100	1985713	1673	1673	1673	1673	0
251	20231208	160000	1985713	1673	1673	1673	1673	0
252	20231208	155900	1985713	1673	1673	1673	1673	0
253	20231208	155800	1985713	1673	1673	1673	1673	0
254	20231208	155700	1985713	1673	1673	1673	1673	0
255	20231208	155600	1985713	1673	1673	1673	1673	0
256	20231208	155500	1985713	1673	1673	1673	1673	0
257	20231208	155400	1985713	1673	1673	1673	1673	0
258	20231208	155300	1985713	1673	1673	1673	1673	0
259	20231208	155200	1985713	1673	1673	1673	1673	0
260	20231208	155100	1985713	1673	1673	1673	1673	0
261	20231208	155000	1985713	1673	1673	1673	1673	0
262	20231208	154900	1985713	1673	1673	1673	1673	0
263	20231208	154800	1985713	1673	1673	1673	1673	0
264	20231208	154700	1985713	1673	1673	1673	1673	0
265	20231208	154600	1985713	1673	1673	1673	1673	0
266	20231208	154500	1985713	1673	1673	1673	1673	0
267	20231208	154400	1985713	1673	1673	1673	1673	0
268	20231208	154300	1985713	1673	1673	1673	1673	0
269	20231208	154200	1985713	1673	1673	1673	1673	0
270	20231208	154100	1985713	1673	1673	1673	1673	0
271	20231208	154000	1985713	1673	1673	1673	1673	0
272	20231208	153900	1985713	1673	1673	1673	1673	25
273	20231208	153800	1985713	1673	1673	1673	1673	0
274	20231208	153700	1985713	1673	1673	1673	1673	0
275	20231208	153600	1985713	1673	1673	1673	1673	0
276	20231208	153500	1985713	1673	1673	1673	1673	0
277	20231208	153400	1985713	1673	1673	1673	1673	0
278	20231208	153300	1985713	1673	1673	1673	1673	0
279	20231208	153200	1985713	1673	1673	1673	1673	0
280	20231208	153100	1985713	1673	1673	1673	1673	0
281	20231208	153000	1985713	1673	1673	1673	1673	0
282	20231208	152900	1985713	1673	1673	1673	1673	0
283	20231208	152800	1985713	1673	1673	1673	1673	0
284	20231208	152700	1985713	1673	1673	1673	1673	0
285	20231208	152600	1985713	1673	1673	1673	1673	0
286	20231208	152500	1985713	1673	1673	1673	1673	0
287	20231208	152400	1985713	1673	1673	1673	1673	0
288	20231208	152300	1985713	1673	1673	1673	1673	0
289	20231208	152200	1985713	1673	1673	1673	1673	0
290	20231208	152100	1985713	1673	1673	1673	1673	0
291	20231208	152000	1985713	1673	1673	1673	1673	0
292	20231208	151900	1985713	1673	1673	1673	1673	0
293	20231208	151800	1985713	1673	1673	1673	1673	0
294	20231208	151700	1985713	1673	1673	1673	1673	0
295	20231208	151600	1985713	1673	1673	1673	1673	0
296	20231208	151500	1985713	1673	1673	1673	1673	0
297	20231208	151400	1985713	1673	1673	1673	1673	0
298	20231208	151300	1985713	1673	1673	1673	1673	0
299	20231208	151200	1985713	1673	1673	1673	1673	0
300	20231208	151100	1985713	1673	1673	1673	1673	0
301	20231208	151000	1985713	1673	1673	1673	1673	25
302	20231208	150900	1943888	1673	1673	1673	1673	0
303	20231208	150800	1943888	1673	1673	1673	1673	0
304	20231208	150700	1943888	1673	1673	1673	1673	0
305	20231208	150600	1943888	1673	1673	1673	1673	0
306	20231208	150500	1943888	1673	1673	1673	1673	0
307	20231208	150400	1943888	1673	1673	1673	1673	0
308	20231208	150300	1943888	1673	1673	1673	1673	0
309	20231208	150200	1943888	1673	1673	1673	1673	0
310	20231208	150100	1943888	1673	1673	1673	1673	0
311	20231208	150000	1943888	1673	1673	1673	1673	0
312	20231208	145900	1943888	1673	1673	1673	1673	1154
313	20231208	145800	13246	1674	1674	1674	1674	0
314	20231208	145700	13246	1674	1674	1674	1674	0
315	20231208	145600	13246	1674	1674	1674	1674	0
316	20231208	145500	13246	1674	1674	1674	1674	0
317	20231208	145400	13246	1674	1674	1674	1674	0
318	20231208	145300	13246	1674	1674	1674	1674	0
319	20231208	145200	13246	1674	1674	1674	1674	0
320	20231208	145100	13246	1674	1674	1674	1674	0
321	20231208	145000	13246	1674	1674	1674	1674	0
322	20231208	144900	13246	1674	1674	1674	1674	0
323	20231208	144800	13246	1674	1674	1674	1674	0
324	20231208	144700	13246	1674	1674	1674	1674	0
325	20231208	144600	13246	1674	1674	1674	1674	0
326	20231208	144500	13246	1674	1674	1674	1674	0
327	20231208	144400	13246	1674	1674	1674	1674	0
328	20231208	144300	13246	1674	1674	1674	1674	0
329	20231208	144200	13246	1674	1674	1674	1674	0
330	20231208	144100	13246	1674	1674	1674	1674	0
331	20231208	144000	13246	1674	1674	1674	1674	0
332	20231208	143900	13246	1674	1674	1674	1674	0
333	20231208	143800	13246	1674	1674	1674	1674	0
334	20231208	143700	13246	1674	1674	1674	1674	0
335	20231208	143600	13246	1674	1674	1674	1674	0
336	20231208	143500	13246	1674	1674	1674	1674	0
337	20231208	143400	13246	1674	1674	1674	1674	0
338	20231208	143300	13246	1674	1674	1674	1674	0
339	20231208	143200	13246	1674	1674	1674	1674	0
340	20231208	143100	13246	1674	1674	1674	1674	0
341	20231208	143000	13246	1674	1674	1674	1674	0
342	20231208	142900	13246	1674	1674	1674	1674	0
343	20231208	142800	13246	1674	1674	1674	1674	0
344	20231208	142700	13246	1674	1674	1674	1674	0
345	20231208	142600	13246	1674	1674	1674	1674	0
346	20231208	142500	13246	1674	1674	1674	1674	0
347	20231208	142400	13246	1674	1674	1674	1674	0
348	20231208	142300	13246	1674	1674	1674	1674	0
349	20231208	142200	13246	1674	1674	1674	1674	0
350	20231208	142100	13246	1674	1674	1674	1674	0
351	20231208	142000	13246	1674	1674	1674	1674	0
352	20231208	141900	13246	1674	1674	1674	1674	0
353	20231208	141800	13246	1674	1674	1674	1674	0
354	20231208	141700	13246	1674	1674	1674	1674	0
355	20231208	141600	13246	1674	1674	1674	1674	0
356	20231208	141500	13246	1674	1674	1674	1674	0
357	20231208	141400	13246	1674	1674	1674	1674	0
358	20231208	141300	13246	1674	1674	1674	1674	0
359	20231208	141200	13246	1674	1674	1674	1674	0
360	20231208	141100	13246	1674	1674	1674	1674	0
361	20231208	141000	13246	1674	1674	1674	1674	0
362	20231208	140900	13246	1674	1674	1674	1674	0
363	20231208	140800	13246	1674	1674	1674	1674	0
364	20231208	140700	13246	1674	1674	1674	1674	0
365	20231208	140600	13246	1674	1674	1674	1674	0
366	20231208	140500	13246	1674	1674	1674	1674	0
367	20231208	140400	13246	1674	1674	1674	1674	0
368	20231208	140300	13246	1674	1674	1674	1674	0
369	20231208	140200	13246	1674	1674	1674	1674	0
370	20231208	140100	13246	1674	1674	1674	1674	0
371	20231208	140000	13246	1674	1674	1674	1674	0
372	20231208	135900	13246	1674	1674	1674	1674	0
373	20231208	135800	13246	1674	1674	1674	1674	0
374	20231208	135700	13246	1674	1674	1674	1674	0
375	20231208	135600	13246	1674	1674	1674	1674	0
376	20231208	135500	13246	1674	1674	1674	1674	0
377	20231208	135400	13246	1674	1674	1674	1674	0
378	20231208	135300	13246	1674	1674	1674	1674	0
379	20231208	135200	13246	1674	1674	1674	1674	0
380	20231208	135100	13246	1674	1674	1674	1674	0
381	20231208	135000	13246	1674	1674	1674	1674	0
382	20231208	134900	13246	1674	1674	1674	1674	0
383	20231208	134800	13246	1674	1674	1674	1674	0
384	20231208	134700	13246	1674	1674	1674	1674	0
385	20231208	134600	13246	1674	1674	1674	1674	0
386	20231208	134500	13246	1674	1674	1674	1674	0
387	20231208	134400	13246	1674	1674	1674	1674	0
388	20231208	134300	13246	1674	1674	1674	1674	0
389	20231208	134200	13246	1674	1674	1674	1674	0
390	20231208	134100	13246	1674	1674	1674	1674	0
391	20231208	134000	13246	1674	1674	1674	1674	0
392	20231208	133900	13246	1674	1674	1674	1674	0
393	20231208	133800	13246	1674	1674	1674	1674	0
394	20231208	133700	13246	1674	1674	1674	1674	0
395	20231208	133600	13246	1674	1674	1674	1674	0
396	20231208	133500	13246	1674	1674	1674	1674	0
397	20231208	133400	13246	1674	1674	1674	1674	0
398	20231208	133300	13246	1674	1674	1674	1674	0
399	20231208	133200	13246	1674	1674	1674	1674	0
400	20231208	133100	13246	1674	1674	1674	1674	0
401	20231208	133000	13246	1674	1674	1674	1674	0
402	20231208	132900	13246	1674	1674	1674	1674	0
403	20231208	132800	13246	1674	1674	1674	1674	0
404	20231208	132700	13246	1674	1674	1674	1674	0
405	20231208	132600	13246	1674	1674	1674	1674	0
406	20231208	132500	13246	1674	1674	1674	1674	0
407	20231208	132400	13246	1674	1674	1674	1674	0
408	20231208	132300	13246	1674	1674	1674	1674	0
409	20231208	132200	13246	1674	1674	1674	1674	0
410	20231208	132100	13246	1674	1674	1674	1674	0
411	20231208	132000	13246	1674	1674	1674	1674	0
412	20231208	131900	13246	1674	1674	1674	1674	0
413	20231208	131800	13246	1674	1674	1674	1674	0
414	20231208	131700	13246	1674	1674	1674	1674	0
415	20231208	131600	13246	1674	1674	1674	1674	0
416	20231208	131500	13246	1674	1674	1674	1674	0
417	20231208	131400	13246	1674	1674	1674	1674	0
418	20231208	131300	13246	1674	1674	1674	1674	0
419	20231208	131200	13246	1674	1674	1674	1674	0
420	20231208	131100	13246	1674	1674	1674	1674	0
421	20231208	131000	13246	1674	1674	1674	1674	0
422	20231208	130900	13246	1674	1674	1674	1674	0
423	20231208	130800	13246	1674	1674	1674	1674	0
424	20231208	130700	13246	1674	1674	1674	1674	0
425	20231208	130600	13246	1674	1674	1674	1674	0
426	20231208	130500	13246	1674	1674	1674	1674	0
427	20231208	130400	13246	1674	1674	1674	1674	0
428	20231208	130300	13246	1674	1674	1674	1674	0
429	20231208	130200	13246	1674	1674	1674	1674	0
430	20231208	130100	13246	1674	1674	1674	1674	0
431	20231208	130000	13246	1674	1674	1674	1674	0
432	20231208	125900	13246	1674	1674	1674	1674	0
433	20231208	125800	13246	1674	1674	1674	1674	0
434	20231208	125700	13246	1674	1674	1674	1674	0
435	20231208	125600	13246	1674	1674	1674	1674	0
436	20231208	125500	13246	1674	1674	1674	1674	0
437	20231208	125400	13246	1674	1674	1674	1674	0
438	20231208	125300	13246	1674	1674	1674	1674	0
439	20231208	125200	13246	1674	1674	1674	1674	0
440	20231208	125100	13246	1674	1674	1674	1674	0
441	20231208	125000	13246	1674	1674	1674	1674	0
442	20231208	124900	13246	1674	1674	1674	1674	0
443	20231208	124800	13246	1674	1674	1674	1674	0
444	20231208	124700	13246	1674	1674	1674	1674	0
445	20231208	124600	13246	1674	1674	1674	1674	0
446	20231208	124500	13246	1674	1674	1674	1674	0
447	20231208	124400	13246	1674	1674	1674	1674	0
448	20231208	124300	13246	1674	1674	1674	1674	0
449	20231208	124200	13246	1674	1674	1674	1674	0
450	20231208	124100	13246	1674	1674	1674	1674	0
451	20231208	124000	13246	1674	1674	1674	1674	0
452	20231208	123900	13246	1674	1674	1674	1674	0
453	20231208	123800	13246	1674	1674	1674	1674	0
454	20231208	123700	13246	1674	1674	1674	1674	0
455	20231208	123600	13246	1674	1674	1674	1674	0
456	20231208	123500	13246	1674	1674	1674	1674	0
457	20231208	123400	13246	1674	1674	1674	1674	0
458	20231208	123300	13246	1674	1674	1674	1674	0
459	20231208	123200	13246	1674	1674	1674	1674	0
460	20231208	123100	13246	1674	1674	1674	1674	0
461	20231208	123000	13246	1674	1674	1674	1674	0
462	20231208	122900	13246	1674	1674	1674	1674	0
463	20231208	122800	13246	1674	1674	1674	1674	0
464	20231208	122700	13246	1674	1674	1674	1674	1
465	20231208	122600	11572	1676	1676	1676	1676	0
466	20231208	122500	11572	1676	1676	1676	1676	0
467	20231208	122400	11572	1676	1676	1676	1676	0
468	20231208	122300	11572	1676	1676	1676	1676	0
469	20231208	122200	11572	1676	1676	1676	1676	0
470	20231208	122100	11572	1676	1676	1676	1676	0
471	20231208	122000	11572	1676	1676	1676	1676	0
472	20231208	121900	11572	1676	1676	1676	1676	0
473	20231208	121800	11572	1676	1676	1676	1676	0
474	20231208	121700	11572	1676	1676	1676	1676	0
475	20231208	121600	11572	1676	1676	1676	1676	0
476	20231208	121500	11572	1676	1676	1676	1676	0
477	20231208	121400	11572	1676	1676	1676	1676	0
478	20231208	121300	11572	1676	1676	1676	1676	0
479	20231208	121200	11572	1676	1676	1676	1676	0
480	20231208	121100	11572	1676	1676	1676	1676	0
481	20231208	121000	11572	1676	1676	1676	1676	0
482	20231208	120900	11572	1676	1676	1676	1676	0
483	20231208	120800	11572	1676	1676	1676	1676	0
484	20231208	120700	11572	1676	1676	1676	1676	0
485	20231208	120600	11572	1676	1676	1676	1676	0
486	20231208	120500	11572	1676	1676	1676	1676	0
487	20231208	120400	11572	1676	1676	1676	1676	0
488	20231208	120300	11572	1676	1676	1676	1676	0
489	20231208	120200	11572	1676	1676	1676	1676	0
490	20231208	120100	11572	1676	1676	1676	1676	0
491	20231208	120000	11572	1676	1676	1676	1676	0
492	20231208	115900	11572	1676	1676	1676	1676	0
493	20231208	115800	11572	1676	1676	1676	1676	0
494	20231208	115700	11572	1676	1676	1676	1676	0
495	20231208	115600	11572	1676	1676	1676	1676	0
496	20231208	115500	11572	1676	1676	1676	1676	0
497	20231208	115400	11572	1676	1676	1676	1676	0
498	20231208	115300	11572	1676	1676	1676	1676	0
499	20231208	115200	11572	1676	1676	1676	1676	0
500	20231208	115100	11572	1676	1676	1676	1676	0
501	20231208	115000	11572	1676	1676	1676	1676	0
502	20231208	114900	11572	1676	1676	1676	1676	0
503	20231208	114800	11572	1676	1676	1676	1676	0
504	20231208	114700	11572	1676	1676	1676	1676	0
505	20231208	114600	11572	1676	1676	1676	1676	0
506	20231208	114500	11572	1676	1676	1676	1676	0
507	20231208	114400	11572	1676	1676	1676	1676	0
508	20231208	114300	11572	1676	1676	1676	1676	0
509	20231208	114200	11572	1676	1676	1676	1676	0
510	20231208	114100	11572	1676	1676	1676	1676	0
511	20231208	114000	11572	1676	1676	1676	1676	0
512	20231208	113900	11572	1676	1676	1676	1676	0
513	20231208	113800	11572	1676	1676	1676	1676	0
514	20231208	113700	11572	1676	1676	1676	1676	0
515	20231208	113600	11572	1676	1676	1676	1676	0
516	20231208	113500	11572	1676	1676	1676	1676	0
517	20231208	113400	11572	1676	1676	1676	1676	0
518	20231208	113300	11572	1676	1676	1676	1676	0
519	20231208	113200	11572	1676	1676	1676	1676	0
520	20231208	113100	11572	1676	1676	1676	1676	0
521	20231208	113000	11572	1676	1676	1676	1676	0
522	20231208	112900	11572	1676	1676	1676	1676	0
523	20231208	112800	11572	1676	1676	1676	1676	0
524	20231208	112700	11572	1676	1676	1676	1676	0
525	20231208	112600	11572	1676	1676	1676	1676	0
526	20231208	112500	11572	1676	1676	1676	1676	0
527	20231208	112400	11572	1676	1676	1676	1676	0
528	20231208	112300	11572	1676	1676	1676	1676	0
529	20231208	112200	11572	1676	1676	1676	1676	0
530	20231208	112100	11572	1676	1676	1676	1676	0
531	20231208	112000	11572	1676	1676	1676	1676	0
532	20231208	111900	11572	1676	1676	1676	1676	0
533	20231208	111800	11572	1676	1676	1676	1676	0
534	20231208	111700	11572	1676	1676	1676	1676	0
535	20231208	111600	11572	1676	1676	1676	1676	0
536	20231208	111500	11572	1676	1676	1676	1676	0
537	20231208	111400	11572	1676	1676	1676	1676	0
538	20231208	111300	11572	1676	1676	1676	1676	1
539	20231208	111200	9896	1673	1673	1673	1673	0
540	20231208	111100	9896	1673	1673	1673	1673	0
541	20231208	111000	9896	1673	1673	1673	1673	0
542	20231208	110900	9896	1673	1673	1673	1673	0
543	20231208	110800	9896	1673	1673	1673	1673	0
544	20231208	110700	9896	1673	1673	1673	1673	0
545	20231208	110600	9896	1673	1673	1673	1673	0
546	20231208	110500	9896	1673	1673	1673	1673	1
547	20231208	110400	8223	1678	1678	1678	1678	0
548	20231208	110300	8223	1678	1678	1678	1678	0
549	20231208	110200	8223	1678	1678	1678	1678	0
550	20231208	110100	8223	1678	1678	1678	1678	0
551	20231208	110000	8223	1678	1678	1678	1678	0
552	20231208	105900	8223	1678	1678	1678	1678	0
553	20231208	105800	8223	1678	1678	1678	1678	0
554	20231208	105700	8223	1678	1678	1678	1678	0
555	20231208	105600	8223	1678	1678	1678	1678	0
556	20231208	105500	8223	1678	1678	1678	1678	0
557	20231208	105400	8223	1678	1678	1678	1678	0
558	20231208	105300	8223	1678	1678	1678	1678	1
559	20231208	105200	6545	1678	1678	1678	1678	0
560	20231208	105100	6545	1678	1678	1678	1678	0
561	20231208	105000	6545	1678	1678	1678	1678	0
562	20231208	104900	6545	1678	1678	1678	1678	0
563	20231208	104800	6545	1678	1678	1678	1678	0
564	20231208	104700	6545	1678	1678	1678	1678	0
565	20231208	104600	6545	1678	1678	1678	1678	0
566	20231208	104500	6545	1678	1678	1678	1678	0
567	20231208	104400	6545	1678	1678	1678	1678	0
568	20231208	104300	6545	1678	1678	1678	1678	0
569	20231208	104200	6545	1678	1678	1678	1678	0
570	20231208	104100	6545	1678	1678	1678	1678	0
571	20231208	104000	6545	1678	1678	1678	1678	0
572	20231208	103900	6545	1678	1678	1678	1678	0
573	20231208	103800	6545	1678	1678	1678	1678	0
574	20231208	103700	6545	1678	1678	1678	1678	0
575	20231208	103600	6545	1678	1678	1678	1678	0
576	20231208	103500	6545	1678	1678	1678	1678	0
577	20231208	103400	6545	1678	1678	1678	1678	0
578	20231208	103300	6545	1678	1678	1678	1678	0
579	20231208	103200	6545	1678	1678	1678	1678	0
580	20231208	103100	6545	1678	1678	1678	1678	0
581	20231208	103000	6545	1678	1678	1678	1678	0
582	20231208	102900	6545	1678	1678	1678	1678	0
583	20231208	102800	6545	1678	1678	1678	1678	0
584	20231208	102700	6545	1678	1678	1678	1678	0
585	20231208	102600	6545	1678	1678	1678	1678	0
586	20231208	102500	6545	1678	1678	1678	1678	0
587	20231208	102400	6545	1678	1678	1678	1678	0
588	20231208	102300	6545	1678	1678	1678	1678	0
589	20231208	102200	6545	1678	1678	1678	1678	0
590	20231208	102100	6545	1678	1678	1678	1678	0
591	20231208	102000	6545	1678	1678	1678	1678	0
592	20231208	101900	6545	1678	1678	1678	1678	0
593	20231208	101800	6545	1678	1678	1678	1678	0
594	20231208	101700	6545	1678	1678	1678	1678	0
595	20231208	101600	6545	1678	1678	1678	1678	0
596	20231208	101500	6545	1678	1678	1678	1678	0
597	20231208	101400	6545	1678	1678	1678	1678	0
598	20231208	101300	6545	1678	1678	1678	1678	0
599	20231208	101200	6545	1678	1678	1678	1678	0
600	20231208	101100	6545	1678	1678	1678	1678	0
601	20231208	101000	6545	1678	1678	1678	1678	0
602	20231208	100900	6545	1678	1678	1678	1678	0
603	20231208	100800	6545	1678	1678	1678	1678	0
604	20231208	100700	6545	1678	1678	1678	1678	0
605	20231208	100600	6545	1678	1678	1678	1678	0
606	20231208	100500	6545	1678	1678	1678	1678	0
607	20231208	100400	6545	1678	1678	1678	1678	0
608	20231208	100300	6545	1678	1678	1678	1678	0
609	20231208	100200	6545	1678	1678	1678	1678	0
610	20231208	100100	6545	1678	1678	1678	1678	0
611	20231208	100000	6545	1678	1678	1678	1678	0
612	20231208	095900	6545	1678	1678	1678	1678	0
613	20231208	095800	6545	1678	1678	1678	1678	0
614	20231208	095700	6545	1678	1678	1678	1678	0
615	20231208	095600	6545	1678	1678	1678	1678	0
616	20231208	095500	6545	1678	1678	1678	1678	0
617	20231208	095400	6545	1678	1678	1678	1678	0
618	20231208	095300	6545	1678	1678	1678	1678	0
619	20231208	095200	6545	1678	1678	1678	1678	0
620	20231208	095100	6545	1678	1678	1678	1678	0
621	20231208	095000	6545	1678	1678	1678	1678	0
622	20231208	094900	6545	1678	1678	1678	1678	0
623	20231208	094800	6545	1678	1678	1678	1678	0
624	20231208	094700	6545	1678	1678	1678	1678	0
625	20231208	094600	6545	1678	1678	1678	1678	0
626	20231208	094500	6545	1678	1678	1678	1678	0
627	20231208	094400	6545	1678	1678	1678	1678	0
628	20231208	094300	6545	1678	1678	1678	1678	0
629	20231208	094200	6545	1678	1678	1678	1678	0
630	20231208	094100	6545	1678	1678	1678	1678	0
631	20231208	094000	6545	1678	1678	1678	1678	0
632	20231208	093900	6545	1678	1678	1678	1678	0
633	20231208	093800	6545	1678	1678	1678	1678	0
634	20231208	093700	6545	1678	1678	1678	1678	0
635	20231208	093600	6545	1678	1678	1678	1678	0
636	20231208	093500	6545	1678	1678	1678	1678	0
637	20231208	093400	6545	1678	1678	1678	1678	0
638	20231208	093300	6545	1678	1678	1678	1678	0
639	20231208	093200	6545	1678	1678	1678	1678	0
640	20231208	093100	6545	1678	1678	1678	1678	0
641	20231208	093000	6545	1678	1678	1678	1678	0
642	20231208	092900	6545	1678	1678	1678	1678	1
643	20231208	092800	4867	1678	1678	1678	1678	0
644	20231208	092700	4867	1678	1678	1678	1678	1
645	20231208	092600	3189	1679	1679	1679	1679	0
646	20231208	092500	3189	1679	1679	1679	1679	0
647	20231208	092400	3189	1679	1679	1679	1679	0
648	20231208	092300	3189	1679	1679	1679	1679	0
649	20231208	092200	3189	1679	1679	1679	1679	0
650	20231208	092100	3189	1679	1679	1679	1679	0
651	20231208	092000	3189	1679	1679	1679	1679	0
652	20231208	091900	3189	1679	1679	1679	1679	0
653	20231208	091800	3189	1679	1679	1679	1679	0
654	20231208	091700	3189	1679	1679	1679	1679	0
655	20231208	091600	3189	1679	1679	1679	1679	0
656	20231208	091500	3189	1679	1679	1679	1679	1
657	20231208	091400	1510	1510	1510	1510	1510	0
658	20231208	091300	1510	1510	1510	1510	1510	0
659	20231208	091200	1510	1510	1510	1510	1510	0
660	20231208	091100	1510	1510	1510	1510	1510	0
661	20231208	091000	1510	1510	1510	1510	1510	0
662	20231208	090900	1510	1510	1510	1510	1510	0
663	20231208	090800	1510	1510	1510	1510	1510	0
664	20231208	090700	1510	1510	1510	1510	1510	0
665	20231208	090600	1510	1510	1510	1510	1510	0
666	20231208	090500	1510	1510	1510	1510	1510	1
667	20231208	090400	0	1698	1698	1698	1698	0
668	20231208	090300	0	1698	1698	1698	1698	0
669	20231208	090200	0	1698	1698	1698	1698	0
670	20231208	090100	0	1698	1698	1698	1698	0
671	20231208	090000	0	1698	1698	1698	1698	0