KissMeData/116100/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201100	119546	1119	1119	1119	1119	10
3	20231219	201000	119546	1119	1119	1119	1119	0
4	20231219	200900	119546	1119	1119	1119	1119	0
5	20231219	200800	119546	1119	1119	1119	1119	0
6	20231219	200700	119546	1119	1119	1119	1119	0
7	20231219	200600	119546	1119	1119	1119	1119	0
8	20231219	200500	119546	1119	1119	1119	1119	0
9	20231219	200400	119546	1119	1119	1119	1119	0
10	20231219	200300	119546	1119	1119	1119	1119	0
11	20231219	200200	119546	1119	1119	1119	1119	0
12	20231219	200100	119546	1119	1119	1119	1119	0
13	20231219	200000	119546	1119	1119	1119	1119	0
14	20231219	195900	119546	1119	1119	1119	1119	0
15	20231219	195800	119546	1119	1119	1119	1119	0
16	20231219	195700	119546	1119	1119	1119	1119	0
17	20231219	195600	119546	1119	1119	1119	1119	0
18	20231219	195500	119546	1119	1119	1119	1119	0
19	20231219	195400	119546	1119	1119	1119	1119	0
20	20231219	195300	119546	1119	1119	1119	1119	0
21	20231219	195200	119546	1119	1119	1119	1119	0
22	20231219	195100	119546	1119	1119	1119	1119	0
23	20231219	195000	119546	1119	1119	1119	1119	0
24	20231219	194900	119546	1119	1119	1119	1119	0
25	20231219	194800	119546	1119	1119	1119	1119	0
26	20231219	194700	119546	1119	1119	1119	1119	0
27	20231219	194600	119546	1119	1119	1119	1119	0
28	20231219	194500	119546	1119	1119	1119	1119	0
29	20231219	194400	119546	1119	1119	1119	1119	0
30	20231219	194300	119546	1119	1119	1119	1119	0
31	20231219	194200	119546	1119	1119	1119	1119	0
32	20231219	194100	119546	1119	1119	1119	1119	10
33	20231219	194000	119546	1119	1119	1119	1119	0
34	20231219	193900	119546	1119	1119	1119	1119	0
35	20231219	193800	119546	1119	1119	1119	1119	0
36	20231219	193700	119546	1119	1119	1119	1119	0
37	20231219	193600	119546	1119	1119	1119	1119	0
38	20231219	193500	119546	1119	1119	1119	1119	0
39	20231219	193400	119546	1119	1119	1119	1119	0
40	20231219	193300	119546	1119	1119	1119	1119	0
41	20231219	193200	119546	1119	1119	1119	1119	0
42	20231219	193100	119546	1119	1119	1119	1119	0
43	20231219	193000	119546	1119	1119	1119	1119	0
44	20231219	192900	119546	1119	1119	1119	1119	0
45	20231219	192800	119546	1119	1119	1119	1119	0
46	20231219	192700	119546	1119	1119	1119	1119	0
47	20231219	192600	119546	1119	1119	1119	1119	0
48	20231219	192500	119546	1119	1119	1119	1119	0
49	20231219	192400	119546	1119	1119	1119	1119	0
50	20231219	192300	119546	1119	1119	1119	1119	0
51	20231219	192200	119546	1119	1119	1119	1119	0
52	20231219	192100	119546	1119	1119	1119	1119	0
53	20231219	192000	119546	1119	1119	1119	1119	0
54	20231219	191900	119546	1119	1119	1119	1119	0
55	20231219	191800	119546	1119	1119	1119	1119	0
56	20231219	191700	119546	1119	1119	1119	1119	0
57	20231219	191600	119546	1119	1119	1119	1119	0
58	20231219	191500	119546	1119	1119	1119	1119	0
59	20231219	191400	119546	1119	1119	1119	1119	0
60	20231219	191300	119546	1119	1119	1119	1119	0
61	20231219	191200	119546	1119	1119	1119	1119	0
62	20231219	191100	119546	1119	1119	1119	1119	10
63	20231219	191000	119546	1119	1119	1119	1119	0
64	20231219	190900	119546	1119	1119	1119	1119	0
65	20231219	190800	119546	1119	1119	1119	1119	0
66	20231219	190700	119546	1119	1119	1119	1119	0
67	20231219	190600	119546	1119	1119	1119	1119	0
68	20231219	190500	119546	1119	1119	1119	1119	0
69	20231219	190400	119546	1119	1119	1119	1119	0
70	20231219	190300	119546	1119	1119	1119	1119	0
71	20231219	190200	119546	1119	1119	1119	1119	0
72	20231219	190100	119546	1119	1119	1119	1119	0
73	20231219	190000	119546	1119	1119	1119	1119	0
74	20231219	185900	119546	1119	1119	1119	1119	0
75	20231219	185800	119546	1119	1119	1119	1119	0
76	20231219	185700	119546	1119	1119	1119	1119	0
77	20231219	185600	119546	1119	1119	1119	1119	0
78	20231219	185500	119546	1119	1119	1119	1119	0
79	20231219	185400	119546	1119	1119	1119	1119	0
80	20231219	185300	119546	1119	1119	1119	1119	0
81	20231219	185200	119546	1119	1119	1119	1119	0
82	20231219	185100	119546	1119	1119	1119	1119	0
83	20231219	185000	119546	1119	1119	1119	1119	0
84	20231219	184900	119546	1119	1119	1119	1119	0
85	20231219	184800	119546	1119	1119	1119	1119	0
86	20231219	184700	119546	1119	1119	1119	1119	0
87	20231219	184600	119546	1119	1119	1119	1119	0
88	20231219	184500	119546	1119	1119	1119	1119	0
89	20231219	184400	119546	1119	1119	1119	1119	0
90	20231219	184300	119546	1119	1119	1119	1119	0
91	20231219	184200	119546	1119	1119	1119	1119	0
92	20231219	184100	119546	1119	1119	1119	1119	10
93	20231219	184000	119546	1119	1119	1119	1119	0
94	20231219	183900	119546	1119	1119	1119	1119	0
95	20231219	183800	119546	1119	1119	1119	1119	0
96	20231219	183700	119546	1119	1119	1119	1119	0
97	20231219	183600	119546	1119	1119	1119	1119	0
98	20231219	183500	119546	1119	1119	1119	1119	0
99	20231219	183400	119546	1119	1119	1119	1119	0
100	20231219	183300	119546	1119	1119	1119	1119	0
101	20231219	183200	119546	1119	1119	1119	1119	0
102	20231219	183100	119546	1119	1119	1119	1119	0
103	20231219	183000	119546	1119	1119	1119	1119	0
104	20231219	182900	119546	1119	1119	1119	1119	0
105	20231219	182800	119546	1119	1119	1119	1119	0
106	20231219	182700	119546	1119	1119	1119	1119	0
107	20231219	182600	119546	1119	1119	1119	1119	0
108	20231219	182500	119546	1119	1119	1119	1119	0
109	20231219	182400	119546	1119	1119	1119	1119	0
110	20231219	182300	119546	1119	1119	1119	1119	0
111	20231219	182200	119546	1119	1119	1119	1119	0
112	20231219	182100	119546	1119	1119	1119	1119	0
113	20231219	182000	119546	1119	1119	1119	1119	0
114	20231219	181900	119546	1119	1119	1119	1119	0
115	20231219	181800	119546	1119	1119	1119	1119	0
116	20231219	181700	119546	1119	1119	1119	1119	0
117	20231219	181600	119546	1119	1119	1119	1119	0
118	20231219	181500	119546	1119	1119	1119	1119	0
119	20231219	181400	119546	1119	1119	1119	1119	0
120	20231219	181300	119546	1119	1119	1119	1119	0
121	20231219	181200	119546	1119	1119	1119	1119	0
122	20231219	181100	119546	1119	1119	1119	1119	10
123	20231219	181000	119546	1119	1119	1119	1119	0
124	20231219	180900	119546	1119	1119	1119	1119	0
125	20231219	180800	119546	1119	1119	1119	1119	0
126	20231219	180700	119546	1119	1119	1119	1119	0
127	20231219	180600	119546	1119	1119	1119	1119	0
128	20231219	180500	119546	1119	1119	1119	1119	0
129	20231219	180400	119546	1119	1119	1119	1119	0
130	20231219	180300	119546	1119	1119	1119	1119	0
131	20231219	180200	119546	1119	1119	1119	1119	0
132	20231219	180100	119546	1119	1119	1119	1119	0
133	20231219	180000	119546	1119	1119	1119	1119	0
134	20231219	175900	119546	1119	1119	1119	1119	0
135	20231219	175800	119546	1119	1119	1119	1119	0
136	20231219	175700	119546	1119	1119	1119	1119	0
137	20231219	175600	119546	1119	1119	1119	1119	0
138	20231219	175500	119546	1119	1119	1119	1119	0
139	20231219	175400	119546	1119	1119	1119	1119	0
140	20231219	175300	119546	1119	1119	1119	1119	0
141	20231219	175200	119546	1119	1119	1119	1119	0
142	20231219	175100	119546	1119	1119	1119	1119	0
143	20231219	175000	119546	1119	1119	1119	1119	0
144	20231219	174900	119546	1119	1119	1119	1119	0
145	20231219	174800	119546	1119	1119	1119	1119	0
146	20231219	174700	119546	1119	1119	1119	1119	0
147	20231219	174600	119546	1119	1119	1119	1119	0
148	20231219	174500	119546	1119	1119	1119	1119	0
149	20231219	174400	119546	1119	1119	1119	1119	0
150	20231219	174300	119546	1119	1119	1119	1119	0
151	20231219	174200	119546	1119	1119	1119	1119	0
152	20231219	174100	119546	1119	1119	1119	1119	10
153	20231219	174000	119546	1119	1119	1119	1119	0
154	20231219	173900	119546	1119	1119	1119	1119	0
155	20231219	173800	119546	1119	1119	1119	1119	0
156	20231219	173700	119546	1119	1119	1119	1119	0
157	20231219	173600	119546	1119	1119	1119	1119	0
158	20231219	173500	119546	1119	1119	1119	1119	0
159	20231219	173400	119546	1119	1119	1119	1119	0
160	20231219	173300	119546	1119	1119	1119	1119	0
161	20231219	173200	119546	1119	1119	1119	1119	0
162	20231219	173100	119546	1119	1119	1119	1119	0
163	20231219	173000	119546	1119	1119	1119	1119	0
164	20231219	172900	119546	1119	1119	1119	1119	0
165	20231219	172800	119546	1119	1119	1119	1119	0
166	20231219	172700	119546	1119	1119	1119	1119	0
167	20231219	172600	119546	1119	1119	1119	1119	0
168	20231219	172500	119546	1119	1119	1119	1119	0
169	20231219	172400	119546	1119	1119	1119	1119	0
170	20231219	172300	119546	1119	1119	1119	1119	0
171	20231219	172200	119546	1119	1119	1119	1119	0
172	20231219	172100	119546	1119	1119	1119	1119	0
173	20231219	172000	119546	1119	1119	1119	1119	0
174	20231219	171900	119546	1119	1119	1119	1119	0
175	20231219	171800	119546	1119	1119	1119	1119	0
176	20231219	171700	119546	1119	1119	1119	1119	0
177	20231219	171600	119546	1119	1119	1119	1119	0
178	20231219	171500	119546	1119	1119	1119	1119	0
179	20231219	171400	119546	1119	1119	1119	1119	0
180	20231219	171300	119546	1119	1119	1119	1119	0
181	20231219	171200	119546	1119	1119	1119	1119	0
182	20231219	171100	119546	1119	1119	1119	1119	10
183	20231219	171000	119546	1119	1119	1119	1119	0
184	20231219	170900	119546	1119	1119	1119	1119	0
185	20231219	170800	119546	1119	1119	1119	1119	0
186	20231219	170700	119546	1119	1119	1119	1119	0
187	20231219	170600	119546	1119	1119	1119	1119	0
188	20231219	170500	119546	1119	1119	1119	1119	0
189	20231219	170400	119546	1119	1119	1119	1119	0
190	20231219	170300	119546	1119	1119	1119	1119	0
191	20231219	170200	119546	1119	1119	1119	1119	0
192	20231219	170100	119546	1119	1119	1119	1119	0
193	20231219	170000	119546	1119	1119	1119	1119	0
194	20231219	165900	119546	1119	1119	1119	1119	0
195	20231219	165800	119546	1119	1119	1119	1119	0
196	20231219	165700	119546	1119	1119	1119	1119	0
197	20231219	165600	119546	1119	1119	1119	1119	0
198	20231219	165500	119546	1119	1119	1119	1119	0
199	20231219	165400	119546	1119	1119	1119	1119	0
200	20231219	165300	119546	1119	1119	1119	1119	0
201	20231219	165200	119546	1119	1119	1119	1119	0
202	20231219	165100	119546	1119	1119	1119	1119	0
203	20231219	165000	119546	1119	1119	1119	1119	0
204	20231219	164900	119546	1119	1119	1119	1119	0
205	20231219	164800	119546	1119	1119	1119	1119	0
206	20231219	164700	119546	1119	1119	1119	1119	0
207	20231219	164600	119546	1119	1119	1119	1119	0
208	20231219	164500	119546	1119	1119	1119	1119	0
209	20231219	164400	119546	1119	1119	1119	1119	0
210	20231219	164300	119546	1119	1119	1119	1119	0
211	20231219	164200	119546	1119	1119	1119	1119	0
212	20231219	164100	119546	1119	1119	1119	1119	10
213	20231219	164000	119546	1119	1119	1119	1119	0
214	20231219	163900	119546	1119	1119	1119	1119	0
215	20231219	163800	119546	1119	1119	1119	1119	0
216	20231219	163700	119546	1119	1119	1119	1119	0
217	20231219	163600	119546	1119	1119	1119	1119	0
218	20231219	163500	119546	1119	1119	1119	1119	0
219	20231219	163400	119546	1119	1119	1119	1119	0
220	20231219	163300	119546	1119	1119	1119	1119	0
221	20231219	163200	119546	1119	1119	1119	1119	0
222	20231219	163100	119546	1119	1119	1119	1119	0
223	20231219	163000	119546	1119	1119	1119	1119	0
224	20231219	162900	119546	1119	1119	1119	1119	0
225	20231219	162800	119546	1119	1119	1119	1119	0
226	20231219	162700	119546	1119	1119	1119	1119	0
227	20231219	162600	119546	1119	1119	1119	1119	0
228	20231219	162500	119546	1119	1119	1119	1119	0
229	20231219	162400	119546	1119	1119	1119	1119	0
230	20231219	162300	119546	1119	1119	1119	1119	0
231	20231219	162200	119546	1119	1119	1119	1119	0
232	20231219	162100	119546	1119	1119	1119	1119	0
233	20231219	162000	119546	1119	1119	1119	1119	0
234	20231219	161900	119546	1119	1119	1119	1119	0
235	20231219	161800	119546	1119	1119	1119	1119	0
236	20231219	161700	119546	1119	1119	1119	1119	0
237	20231219	161600	119546	1119	1119	1119	1119	0
238	20231219	161500	119546	1119	1119	1119	1119	0
239	20231219	161400	119546	1119	1119	1119	1119	0
240	20231219	161300	119546	1119	1119	1119	1119	0
241	20231219	161200	119546	1119	1119	1119	1119	0
242	20231219	161100	119546	1119	1119	1119	1119	10
243	20231219	161000	119546	1119	1119	1119	1119	0
244	20231219	160900	119546	1119	1119	1119	1119	0
245	20231219	160800	119546	1119	1119	1119	1119	0
246	20231219	160700	119546	1119	1119	1119	1119	0
247	20231219	160600	119546	1119	1119	1119	1119	0
248	20231219	160500	119546	1119	1119	1119	1119	0
249	20231219	160400	119546	1119	1119	1119	1119	0
250	20231219	160300	119546	1119	1119	1119	1119	0
251	20231219	160200	119546	1119	1119	1119	1119	0
252	20231219	160100	119546	1119	1119	1119	1119	0
253	20231219	160000	119546	1119	1119	1119	1119	0
254	20231219	155900	119546	1119	1119	1119	1119	0
255	20231219	155800	119546	1119	1119	1119	1119	0
256	20231219	155700	119546	1119	1119	1119	1119	0
257	20231219	155600	119546	1119	1119	1119	1119	0
258	20231219	155500	119546	1119	1119	1119	1119	0
259	20231219	155400	119546	1119	1119	1119	1119	0
260	20231219	155300	119546	1119	1119	1119	1119	0
261	20231219	155200	119546	1119	1119	1119	1119	0
262	20231219	155100	119546	1119	1119	1119	1119	0
263	20231219	155000	119546	1119	1119	1119	1119	0
264	20231219	154900	119546	1119	1119	1119	1119	0
265	20231219	154800	119546	1119	1119	1119	1119	0
266	20231219	154700	119546	1119	1119	1119	1119	0
267	20231219	154600	119546	1119	1119	1119	1119	0
268	20231219	154500	119546	1119	1119	1119	1119	0
269	20231219	154400	119546	1119	1119	1119	1119	0
270	20231219	154300	119546	1119	1119	1119	1119	0
271	20231219	154200	119546	1119	1119	1119	1119	0
272	20231219	154100	119546	1119	1119	1119	1119	10
273	20231219	154000	119546	1119	1119	1119	1119	0
274	20231219	153900	119546	1119	1119	1119	1119	0
275	20231219	153800	119546	1119	1119	1119	1119	0
276	20231219	153700	119546	1119	1119	1119	1119	0
277	20231219	153600	119546	1119	1119	1119	1119	0
278	20231219	153500	119546	1119	1119	1119	1119	0
279	20231219	153400	119546	1119	1119	1119	1119	0
280	20231219	153300	119546	1119	1119	1119	1119	0
281	20231219	153200	119546	1119	1119	1119	1119	0
282	20231219	153100	119546	1119	1119	1119	1119	0
283	20231219	153000	119546	1119	1119	1119	1119	0
284	20231219	152900	119546	1119	1119	1119	1119	0
285	20231219	152800	119546	1119	1119	1119	1119	0
286	20231219	152700	119546	1119	1119	1119	1119	0
287	20231219	152600	119546	1119	1119	1119	1119	0
288	20231219	152500	119546	1119	1119	1119	1119	0
289	20231219	152400	119546	1119	1119	1119	1119	0
290	20231219	152300	119546	1119	1119	1119	1119	0
291	20231219	152200	119546	1119	1119	1119	1119	0
292	20231219	152100	119546	1119	1119	1119	1119	0
293	20231219	152000	119546	1119	1119	1119	1119	0
294	20231219	151900	119546	1119	1119	1119	1119	0
295	20231219	151800	119546	1119	1119	1119	1119	0
296	20231219	151700	119546	1119	1119	1119	1119	0
297	20231219	151600	119546	1119	1119	1119	1119	0
298	20231219	151500	119546	1119	1119	1119	1119	0
299	20231219	151400	119546	1119	1119	1119	1119	0
300	20231219	151300	119546	1119	1119	1119	1119	0
301	20231219	151200	119546	1119	1119	1119	1119	0
302	20231219	151100	119546	1119	1119	1119	1119	0
303	20231219	151000	119546	1119	1119	1119	1119	0
304	20231219	150900	119546	1119	1119	1119	1119	0
305	20231219	150800	119546	1119	1119	1119	1119	0
306	20231219	150700	119546	1119	1119	1119	1119	0
307	20231219	150600	119546	1119	1119	1119	1119	0
308	20231219	150500	119546	1119	1119	1119	1119	10
309	20231219	150400	108356	1012	1012	1012	1012	0
310	20231219	150300	108356	1012	1012	1012	1012	0
311	20231219	150200	108356	1012	1012	1012	1012	0
312	20231219	150100	108356	1012	1012	1012	1012	0
313	20231219	150000	108356	1012	1012	1012	1012	0
314	20231219	145900	108356	1012	1012	1012	1012	0
315	20231219	145800	108356	1012	1012	1012	1012	0
316	20231219	145700	108356	1012	1012	1012	1012	0
317	20231219	145600	108356	1012	1012	1012	1012	0
318	20231219	145500	108356	1012	1012	1012	1012	0
319	20231219	145400	108356	1012	1012	1012	1012	0
320	20231219	145300	108356	1012	1012	1012	1012	0
321	20231219	145200	108356	1012	1012	1012	1012	0
322	20231219	145100	108356	1012	1012	1012	1012	0
323	20231219	145000	108356	1012	1012	1012	1012	0
324	20231219	144900	108356	1012	1012	1012	1012	0
325	20231219	144800	108356	1012	1012	1012	1012	0
326	20231219	144700	108356	1012	1012	1012	1012	0
327	20231219	144600	108356	1012	1012	1012	1012	0
328	20231219	144500	108356	1012	1012	1012	1012	0
329	20231219	144400	108356	1012	1012	1012	1012	0
330	20231219	144300	108356	1012	1012	1012	1012	0
331	20231219	144200	108356	1012	1012	1012	1012	0
332	20231219	144100	108356	1012	1012	1012	1012	0
333	20231219	144000	108356	1012	1012	1012	1012	0
334	20231219	143900	108356	1012	1012	1012	1012	0
335	20231219	143800	108356	1012	1012	1012	1012	0
336	20231219	143700	108356	1012	1012	1012	1012	0
337	20231219	143600	108356	1012	1012	1012	1012	0
338	20231219	143500	108356	1012	1012	1012	1012	0
339	20231219	143400	108356	1012	1012	1012	1012	0
340	20231219	143300	108356	1012	1012	1012	1012	0
341	20231219	143200	108356	1012	1012	1012	1012	0
342	20231219	143100	108356	1012	1012	1012	1012	0
343	20231219	143000	108356	1012	1012	1012	1012	0
344	20231219	142900	108356	1012	1012	1012	1012	0
345	20231219	142800	108356	1012	1012	1012	1012	0
346	20231219	142700	108356	1012	1012	1012	1012	0
347	20231219	142600	108356	1012	1012	1012	1012	0
348	20231219	142500	108356	1012	1012	1012	1012	0
349	20231219	142400	108356	1012	1012	1012	1012	0
350	20231219	142300	108356	1012	1012	1012	1012	0
351	20231219	142200	108356	1012	1012	1012	1012	0
352	20231219	142100	108356	1012	1012	1012	1012	0
353	20231219	142000	108356	1012	1012	1012	1012	0
354	20231219	141900	108356	1012	1012	1012	1012	0
355	20231219	141800	108356	1012	1012	1012	1012	0
356	20231219	141700	108356	1012	1012	1012	1012	0
357	20231219	141600	108356	1012	1012	1012	1012	0
358	20231219	141500	108356	1012	1012	1012	1012	0
359	20231219	141400	108356	1012	1012	1012	1012	0
360	20231219	141300	108356	1012	1012	1012	1012	0
361	20231219	141200	108356	1012	1012	1012	1012	0
362	20231219	141100	108356	1012	1012	1012	1012	0
363	20231219	141000	108356	1012	1012	1012	1012	0
364	20231219	140900	108356	1012	1012	1012	1012	0
365	20231219	140800	108356	1012	1012	1012	1012	0
366	20231219	140700	108356	1012	1012	1012	1012	0
367	20231219	140600	108356	1012	1012	1012	1012	0
368	20231219	140500	108356	1012	1012	1012	1012	0
369	20231219	140400	108356	1012	1012	1012	1012	0
370	20231219	140300	108356	1012	1012	1012	1012	0
371	20231219	140200	108356	1012	1012	1012	1012	0
372	20231219	140100	108356	1012	1012	1012	1012	0
373	20231219	140000	108356	1012	1012	1012	1012	0
374	20231219	135900	108356	1012	1012	1012	1012	0
375	20231219	135800	108356	1012	1012	1012	1012	0
376	20231219	135700	108356	1012	1012	1012	1012	0
377	20231219	135600	108356	1012	1012	1012	1012	0
378	20231219	135500	108356	1012	1012	1012	1012	0
379	20231219	135400	108356	1012	1012	1012	1012	0
380	20231219	135300	108356	1012	1012	1012	1012	0
381	20231219	135200	108356	1012	1012	1012	1012	0
382	20231219	135100	108356	1012	1012	1012	1012	0
383	20231219	135000	108356	1012	1012	1012	1012	0
384	20231219	134900	108356	1012	1012	1012	1012	0
385	20231219	134800	108356	1012	1012	1012	1012	0
386	20231219	134700	108356	1012	1012	1012	1012	0
387	20231219	134600	108356	1012	1012	1012	1012	0
388	20231219	134500	108356	1012	1012	1012	1012	0
389	20231219	134400	108356	1012	1012	1012	1012	0
390	20231219	134300	108356	1012	1012	1012	1012	0
391	20231219	134200	108356	1012	1012	1012	1012	0
392	20231219	134100	108356	1012	1012	1012	1012	0
393	20231219	134000	108356	1012	1012	1012	1012	0
394	20231219	133900	108356	1012	1012	1012	1012	0
395	20231219	133800	108356	1012	1012	1012	1012	0
396	20231219	133700	108356	1012	1012	1012	1012	0
397	20231219	133600	108356	1012	1012	1012	1012	0
398	20231219	133500	108356	1012	1012	1012	1012	0
399	20231219	133400	108356	1012	1012	1012	1012	0
400	20231219	133300	108356	1012	1012	1012	1012	0
401	20231219	133200	108356	1012	1012	1012	1012	0
402	20231219	133100	108356	1012	1012	1012	1012	0
403	20231219	133000	108356	1012	1012	1012	1012	0
404	20231219	132900	108356	1012	1012	1012	1012	0
405	20231219	132800	108356	1012	1012	1012	1012	0
406	20231219	132700	108356	1012	1119	1119	1012	2
407	20231219	132600	106225	1011	1011	1011	1011	0
408	20231219	132500	106225	1011	1011	1011	1011	0
409	20231219	132400	106225	1011	1011	1011	1011	0
410	20231219	132300	106225	1011	1011	1011	1011	0
411	20231219	132200	106225	1011	1011	1011	1011	0
412	20231219	132100	106225	1011	1011	1011	1011	0
413	20231219	132000	106225	1011	1011	1011	1011	0
414	20231219	131900	106225	1011	1011	1011	1011	0
415	20231219	131800	106225	1011	1011	1011	1011	0
416	20231219	131700	106225	1011	1011	1011	1011	0
417	20231219	131600	106225	1011	1011	1011	1011	0
418	20231219	131500	106225	1011	1011	1011	1011	0
419	20231219	131400	106225	1011	1011	1011	1011	0
420	20231219	131300	106225	1011	1011	1011	1011	0
421	20231219	131200	106225	1011	1011	1011	1011	0
422	20231219	131100	106225	1011	1011	1011	1011	0
423	20231219	131000	106225	1011	1011	1011	1011	0
424	20231219	130900	106225	1011	1011	1011	1011	0
425	20231219	130800	106225	1011	1011	1011	1011	0
426	20231219	130700	106225	1011	1011	1011	1011	0
427	20231219	130600	106225	1011	1011	1011	1011	0
428	20231219	130500	106225	1011	1011	1011	1011	0
429	20231219	130400	106225	1011	1011	1011	1011	0
430	20231219	130300	106225	1011	1011	1011	1011	0
431	20231219	130200	106225	1011	1011	1011	1011	0
432	20231219	130100	106225	1011	1011	1011	1011	0
433	20231219	130000	106225	1011	1011	1011	1011	0
434	20231219	125900	106225	1011	1011	1011	1011	0
435	20231219	125800	106225	1011	1011	1011	1011	0
436	20231219	125700	106225	1011	1011	1011	1011	0
437	20231219	125600	106225	1011	1011	1011	1011	0
438	20231219	125500	106225	1011	1011	1011	1011	0
439	20231219	125400	106225	1011	1011	1011	1011	0
440	20231219	125300	106225	1011	1011	1011	1011	0
441	20231219	125200	106225	1011	1011	1011	1011	0
442	20231219	125100	106225	1011	1011	1011	1011	0
443	20231219	125000	106225	1011	1011	1011	1011	0
444	20231219	124900	106225	1011	1011	1011	1011	0
445	20231219	124800	106225	1011	1011	1011	1011	0
446	20231219	124700	106225	1011	1011	1011	1011	0
447	20231219	124600	106225	1011	1011	1011	1011	0
448	20231219	124500	106225	1011	1011	1011	1011	0
449	20231219	124400	106225	1011	1011	1011	1011	0
450	20231219	124300	106225	1011	1011	1011	1011	0
451	20231219	124200	106225	1011	1011	1011	1011	0
452	20231219	124100	106225	1011	1011	1011	1011	0
453	20231219	124000	106225	1011	1011	1011	1011	0
454	20231219	123900	106225	1011	1011	1011	1011	0
455	20231219	123800	106225	1011	1011	1011	1011	0
456	20231219	123700	106225	1011	1011	1011	1011	0
457	20231219	123600	106225	1011	1011	1011	1011	0
458	20231219	123500	106225	1011	1011	1011	1011	0
459	20231219	123400	106225	1011	1011	1011	1011	1
460	20231219	123300	105214	1120	1120	1120	1120	0
461	20231219	123200	105214	1120	1120	1120	1120	0
462	20231219	123100	105214	1120	1120	1120	1120	0
463	20231219	123000	105214	1120	1120	1120	1120	0
464	20231219	122900	105214	1120	1120	1120	1120	0
465	20231219	122800	105214	1120	1120	1120	1120	0
466	20231219	122700	105214	1120	1120	1120	1120	0
467	20231219	122600	105214	1120	1120	1120	1120	0
468	20231219	122500	105214	1120	1120	1120	1120	0
469	20231219	122400	105214	1120	1120	1120	1120	0
470	20231219	122300	105214	1120	1120	1120	1120	0
471	20231219	122200	105214	1120	1120	1120	1120	0
472	20231219	122100	105214	1120	1120	1120	1120	0
473	20231219	122000	105214	1120	1120	1120	1120	1
474	20231219	121900	104094	1002	1002	1002	1002	0
475	20231219	121800	104094	1002	1002	1002	1002	0
476	20231219	121700	104094	1002	1002	1002	1002	0
477	20231219	121600	104094	1002	1002	1002	1002	0
478	20231219	121500	104094	1002	1002	1002	1002	0
479	20231219	121400	104094	1002	1002	1002	1002	0
480	20231219	121300	104094	1002	1002	1002	1002	0
481	20231219	121200	104094	1002	1002	1002	1002	0
482	20231219	121100	104094	1002	1002	1002	1002	0
483	20231219	121000	104094	1002	1002	1002	1002	0
484	20231219	120900	104094	1002	1002	1002	1002	0
485	20231219	120800	104094	1002	1002	1002	1002	0
486	20231219	120700	104094	1002	1002	1002	1002	0
487	20231219	120600	104094	1002	1002	1002	1002	0
488	20231219	120500	104094	1002	1002	1002	1002	0
489	20231219	120400	104094	1002	1002	1002	1002	0
490	20231219	120300	104094	1002	1002	1002	1002	0
491	20231219	120200	104094	1002	1002	1002	1002	0
492	20231219	120100	104094	1002	1002	1002	1002	0
493	20231219	120000	104094	1002	1002	1002	1002	0
494	20231219	115900	104094	1002	1002	1002	1002	0
495	20231219	115800	104094	1002	1002	1002	1002	0
496	20231219	115700	104094	1002	1002	1002	1002	0
497	20231219	115600	104094	1002	1002	1002	1002	0
498	20231219	115500	104094	1002	1002	1002	1002	0
499	20231219	115400	104094	1002	1002	1002	1002	0
500	20231219	115300	104094	1002	1002	1002	1002	0
501	20231219	115200	104094	1002	1002	1002	1002	0
502	20231219	115100	104094	1002	1002	1002	1002	0
503	20231219	115000	104094	1002	1002	1002	1002	0
504	20231219	114900	104094	1002	1002	1002	1002	0
505	20231219	114800	104094	1002	1002	1002	1002	0
506	20231219	114700	104094	1002	1002	1002	1002	0
507	20231219	114600	104094	1002	1002	1002	1002	0
508	20231219	114500	104094	1002	1002	1002	1002	0
509	20231219	114400	104094	1002	1002	1002	1002	0
510	20231219	114300	104094	1002	1002	1002	1002	0
511	20231219	114200	104094	1002	1002	1002	1002	0
512	20231219	114100	104094	1002	1002	1002	1002	0
513	20231219	114000	104094	1002	1002	1002	1002	0
514	20231219	113900	104094	1002	1002	1002	1002	0
515	20231219	113800	104094	1002	1002	1002	1002	0
516	20231219	113700	104094	1002	1002	1002	1002	0
517	20231219	113600	104094	1002	1002	1002	1002	0
518	20231219	113500	104094	1002	1002	1002	1002	0
519	20231219	113400	104094	1002	1002	1002	1002	0
520	20231219	113300	104094	1002	1002	1002	1002	0
521	20231219	113200	104094	1002	1002	1002	1002	0
522	20231219	113100	104094	1002	1002	1002	1002	0
523	20231219	113000	104094	1002	1002	1002	1002	0
524	20231219	112900	104094	1002	1002	1002	1002	0
525	20231219	112800	104094	1002	1002	1002	1002	0
526	20231219	112700	104094	1002	1002	1002	1002	0
527	20231219	112600	104094	1002	1002	1002	1002	0
528	20231219	112500	104094	1002	1002	1002	1002	0
529	20231219	112400	104094	1002	1002	1002	1002	0
530	20231219	112300	104094	1002	1002	1002	1002	0
531	20231219	112200	104094	1002	1002	1002	1002	0
532	20231219	112100	104094	1002	1002	1002	1002	0
533	20231219	112000	104094	1002	1002	1002	1002	0
534	20231219	111900	104094	1002	1002	1002	1002	0
535	20231219	111800	104094	1002	1002	1002	1002	0
536	20231219	111700	104094	1002	1002	1002	1002	0
537	20231219	111600	104094	1002	1002	1002	1002	0
538	20231219	111500	104094	1002	1002	1002	1002	0
539	20231219	111400	104094	1002	1002	1002	1002	0
540	20231219	111300	104094	1002	1002	1002	1002	0
541	20231219	111200	104094	1002	1002	1002	1002	0
542	20231219	111100	104094	1002	1002	1002	1002	0
543	20231219	111000	104094	1002	1002	1002	1002	0
544	20231219	110900	104094	1002	1002	1002	1002	0
545	20231219	110800	104094	1002	1002	1002	1002	0
546	20231219	110700	104094	1002	1002	1002	1002	0
547	20231219	110600	104094	1002	1002	1002	1002	0
548	20231219	110500	104094	1002	1002	1002	1002	0
549	20231219	110400	104094	1002	1002	1002	1002	0
550	20231219	110300	104094	1002	1002	1002	1002	0
551	20231219	110200	104094	1002	1002	1002	1002	0
552	20231219	110100	104094	1002	1002	1002	1002	0
553	20231219	110000	104094	1002	1002	1002	1002	0
554	20231219	105900	104094	1002	1002	1002	1002	0
555	20231219	105800	104094	1002	1002	1002	1002	0
556	20231219	105700	104094	1002	1002	1002	1002	0
557	20231219	105600	104094	1002	1002	1002	1002	0
558	20231219	105500	104094	1002	1002	1002	1002	0
559	20231219	105400	104094	1002	1002	1002	1002	0
560	20231219	105300	104094	1002	1002	1002	1002	0
561	20231219	105200	104094	1002	1002	1002	1002	0
562	20231219	105100	104094	1002	1002	1002	1002	0
563	20231219	105000	104094	1002	1002	1002	1002	0
564	20231219	104900	104094	1002	1002	1002	1002	0
565	20231219	104800	104094	1002	1002	1002	1002	0
566	20231219	104700	104094	1002	1002	1002	1002	0
567	20231219	104600	104094	1002	1002	1002	1002	0
568	20231219	104500	104094	1002	1002	1002	1002	0
569	20231219	104400	104094	1002	1002	1002	1002	0
570	20231219	104300	104094	1002	1002	1002	1002	0
571	20231219	104200	104094	1002	1002	1002	1002	0
572	20231219	104100	104094	1002	1002	1002	1002	0
573	20231219	104000	104094	1002	1002	1002	1002	0
574	20231219	103900	104094	1002	1002	1002	1002	0
575	20231219	103800	104094	1002	1002	1002	1002	0
576	20231219	103700	104094	1002	1002	1002	1002	0
577	20231219	103600	104094	1002	1002	1002	1002	0
578	20231219	103500	104094	1002	1002	1002	1002	0
579	20231219	103400	104094	1002	1002	1002	1002	0
580	20231219	103300	104094	1002	1002	1002	1002	0
581	20231219	103200	104094	1002	1002	1002	1002	0
582	20231219	103100	104094	1002	1002	1002	1002	0
583	20231219	103000	104094	1002	1002	1002	1002	0
584	20231219	102900	104094	1002	1002	1002	1002	0
585	20231219	102800	104094	1002	1002	1002	1002	0
586	20231219	102700	104094	1002	1002	1002	1002	0
587	20231219	102600	104094	1002	1002	1002	1002	0
588	20231219	102500	104094	1002	1002	1002	1002	0
589	20231219	102400	104094	1002	1002	1002	1002	0
590	20231219	102300	104094	1002	1002	1002	1002	0
591	20231219	102200	104094	1002	1002	1002	1002	0
592	20231219	102100	104094	1002	1002	1002	1002	0
593	20231219	102000	104094	1002	1002	1002	1002	0
594	20231219	101900	104094	1002	1002	1002	1002	0
595	20231219	101800	104094	1002	1002	1002	1002	0
596	20231219	101700	104094	1002	1002	1002	1002	0
597	20231219	101600	104094	1002	1002	1002	1002	0
598	20231219	101500	104094	1002	1002	1002	1002	0
599	20231219	101400	104094	1002	1002	1002	1002	1
600	20231219	101300	103092	1100	1100	1100	1100	0
601	20231219	101200	103092	1100	1100	1100	1100	86
602	20231219	101100	8492	1122	1122	1122	1122	0
603	20231219	101000	8492	1122	1122	1122	1122	0
604	20231219	100900	8492	1122	1122	1122	1122	0
605	20231219	100800	8492	1122	1122	1122	1122	0
606	20231219	100700	8492	1122	1122	1122	1122	0
607	20231219	100600	8492	1122	1122	1122	1122	1
608	20231219	100500	7370	1001	1001	1001	1001	0
609	20231219	100400	7370	1001	1001	1001	1001	0
610	20231219	100300	7370	1001	1001	1001	1001	0
611	20231219	100200	7370	1001	1001	1001	1001	0
612	20231219	100100	7370	1001	1001	1001	1001	0
613	20231219	100000	7370	1001	1001	1001	1001	0
614	20231219	095900	7370	1001	1001	1001	1001	0
615	20231219	095800	7370	1001	1001	1001	1001	0
616	20231219	095700	7370	1001	1001	1001	1001	0
617	20231219	095600	7370	1001	1001	1001	1001	0
618	20231219	095500	7370	1001	1001	1001	1001	0
619	20231219	095400	7370	1001	1001	1001	1001	0
620	20231219	095300	7370	1001	1001	1001	1001	0
621	20231219	095200	7370	1001	1001	1001	1001	0
622	20231219	095100	7370	1001	1001	1001	1001	0
623	20231219	095000	7370	1001	1001	1001	1001	0
624	20231219	094900	7370	1001	1001	1001	1001	0
625	20231219	094800	7370	1001	1001	1001	1001	0
626	20231219	094700	7370	1001	1001	1001	1001	0
627	20231219	094600	7370	1001	1001	1001	1001	0
628	20231219	094500	7370	1001	1001	1001	1001	0
629	20231219	094400	7370	1001	1001	1001	1001	0
630	20231219	094300	7370	1001	1001	1001	1001	0
631	20231219	094200	7370	1001	1001	1001	1001	0
632	20231219	094100	7370	1001	1001	1001	1001	0
633	20231219	094000	7370	1001	1001	1001	1001	0
634	20231219	093900	7370	1001	1001	1001	1001	0
635	20231219	093800	7370	1001	1001	1001	1001	0
636	20231219	093700	7370	1001	1001	1001	1001	0
637	20231219	093600	7370	1001	1001	1001	1001	0
638	20231219	093500	7370	1001	1001	1001	1001	0
639	20231219	093400	7370	1001	1001	1001	1001	0
640	20231219	093300	7370	1001	1001	1001	1001	0
641	20231219	093200	7370	1001	1001	1001	1001	0
642	20231219	093100	7370	1001	1001	1001	1001	0
643	20231219	093000	7370	1001	1001	1001	1001	0
644	20231219	092900	7370	1001	1001	1001	1001	0
645	20231219	092800	7370	1001	1001	1001	1001	0
646	20231219	092700	7370	1001	1001	1001	1001	0
647	20231219	092600	7370	1001	1001	1001	1001	0
648	20231219	092500	7370	1001	1001	1001	1001	0
649	20231219	092400	7370	1001	1001	1001	1001	0
650	20231219	092300	7370	1001	1001	1001	1001	0
651	20231219	092200	7370	1001	1001	1001	1001	0
652	20231219	092100	7370	1001	1001	1001	1001	0
653	20231219	092000	7370	1001	1001	1001	1001	0
654	20231219	091900	7370	1001	1001	1001	1001	0
655	20231219	091800	7370	1001	1001	1001	1001	0
656	20231219	091700	7370	1001	1001	1001	1001	0
657	20231219	091600	7370	1001	1001	1001	1001	0
658	20231219	091500	7370	1001	1001	1001	1001	0
659	20231219	091400	7370	1001	1001	1001	1001	0
660	20231219	091300	7370	1001	1001	1001	1001	0
661	20231219	091200	7370	1001	1001	1001	1001	0
662	20231219	091100	7370	1001	1001	1001	1001	0
663	20231219	091000	7370	1001	1001	1001	1001	0
664	20231219	090900	7370	1001	1001	1001	1001	0
665	20231219	090800	7370	1001	1001	1001	1001	0
666	20231219	090700	7370	1001	1001	1001	1001	0
667	20231219	090600	7370	1001	1001	1001	1001	0
668	20231219	090500	7370	1001	1122	1122	1001	2
669	20231219	090400	5247	1001	1001	1001	1001	1
670	20231219	090300	4246	1122	1001	1122	1001	2
671	20231219	090200	2123	1122	1122	1122	1122	1
672	20231219	090100	1001	1001	1001	1001	1001	0
673	20231219	090000	1001	1001	1001	1001	1001	1