KissMeData/183410/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202700	20810	1119	1119	1119	1119	10
3	20231214	202600	20810	1119	1119	1119	1119	0
4	20231214	202500	20810	1119	1119	1119	1119	0
5	20231214	202400	20810	1119	1119	1119	1119	0
6	20231214	202300	20810	1119	1119	1119	1119	0
7	20231214	202200	20810	1119	1119	1119	1119	0
8	20231214	202100	20810	1119	1119	1119	1119	0
9	20231214	202000	20810	1119	1119	1119	1119	0
10	20231214	201900	20810	1119	1119	1119	1119	0
11	20231214	201800	20810	1119	1119	1119	1119	0
12	20231214	201700	20810	1119	1119	1119	1119	0
13	20231214	201600	20810	1119	1119	1119	1119	0
14	20231214	201500	20810	1119	1119	1119	1119	0
15	20231214	201400	20810	1119	1119	1119	1119	0
16	20231214	201300	20810	1119	1119	1119	1119	0
17	20231214	201200	20810	1119	1119	1119	1119	0
18	20231214	201100	20810	1119	1119	1119	1119	0
19	20231214	201000	20810	1119	1119	1119	1119	0
20	20231214	200900	20810	1119	1119	1119	1119	0
21	20231214	200800	20810	1119	1119	1119	1119	0
22	20231214	200700	20810	1119	1119	1119	1119	0
23	20231214	200600	20810	1119	1119	1119	1119	0
24	20231214	200500	20810	1119	1119	1119	1119	0
25	20231214	200400	20810	1119	1119	1119	1119	0
26	20231214	200300	20810	1119	1119	1119	1119	0
27	20231214	200200	20810	1119	1119	1119	1119	0
28	20231214	200100	20810	1119	1119	1119	1119	0
29	20231214	200000	20810	1119	1119	1119	1119	0
30	20231214	195900	20810	1119	1119	1119	1119	0
31	20231214	195800	20810	1119	1119	1119	1119	0
32	20231214	195700	20810	1119	1119	1119	1119	10
33	20231214	195600	20810	1119	1119	1119	1119	0
34	20231214	195500	20810	1119	1119	1119	1119	0
35	20231214	195400	20810	1119	1119	1119	1119	0
36	20231214	195300	20810	1119	1119	1119	1119	0
37	20231214	195200	20810	1119	1119	1119	1119	0
38	20231214	195100	20810	1119	1119	1119	1119	0
39	20231214	195000	20810	1119	1119	1119	1119	0
40	20231214	194900	20810	1119	1119	1119	1119	0
41	20231214	194800	20810	1119	1119	1119	1119	0
42	20231214	194700	20810	1119	1119	1119	1119	0
43	20231214	194600	20810	1119	1119	1119	1119	0
44	20231214	194500	20810	1119	1119	1119	1119	0
45	20231214	194400	20810	1119	1119	1119	1119	0
46	20231214	194300	20810	1119	1119	1119	1119	0
47	20231214	194200	20810	1119	1119	1119	1119	0
48	20231214	194100	20810	1119	1119	1119	1119	0
49	20231214	194000	20810	1119	1119	1119	1119	0
50	20231214	193900	20810	1119	1119	1119	1119	0
51	20231214	193800	20810	1119	1119	1119	1119	0
52	20231214	193700	20810	1119	1119	1119	1119	0
53	20231214	193600	20810	1119	1119	1119	1119	0
54	20231214	193500	20810	1119	1119	1119	1119	0
55	20231214	193400	20810	1119	1119	1119	1119	0
56	20231214	193300	20810	1119	1119	1119	1119	0
57	20231214	193200	20810	1119	1119	1119	1119	0
58	20231214	193100	20810	1119	1119	1119	1119	0
59	20231214	193000	20810	1119	1119	1119	1119	0
60	20231214	192900	20810	1119	1119	1119	1119	0
61	20231214	192800	20810	1119	1119	1119	1119	0
62	20231214	192700	20810	1119	1119	1119	1119	10
63	20231214	192600	20810	1119	1119	1119	1119	0
64	20231214	192500	20810	1119	1119	1119	1119	0
65	20231214	192400	20810	1119	1119	1119	1119	0
66	20231214	192300	20810	1119	1119	1119	1119	0
67	20231214	192200	20810	1119	1119	1119	1119	0
68	20231214	192100	20810	1119	1119	1119	1119	0
69	20231214	192000	20810	1119	1119	1119	1119	0
70	20231214	191900	20810	1119	1119	1119	1119	0
71	20231214	191800	20810	1119	1119	1119	1119	0
72	20231214	191700	20810	1119	1119	1119	1119	0
73	20231214	191600	20810	1119	1119	1119	1119	0
74	20231214	191500	20810	1119	1119	1119	1119	0
75	20231214	191400	20810	1119	1119	1119	1119	0
76	20231214	191300	20810	1119	1119	1119	1119	0
77	20231214	191200	20810	1119	1119	1119	1119	0
78	20231214	191100	20810	1119	1119	1119	1119	0
79	20231214	191000	20810	1119	1119	1119	1119	0
80	20231214	190900	20810	1119	1119	1119	1119	0
81	20231214	190800	20810	1119	1119	1119	1119	0
82	20231214	190700	20810	1119	1119	1119	1119	0
83	20231214	190600	20810	1119	1119	1119	1119	0
84	20231214	190500	20810	1119	1119	1119	1119	0
85	20231214	190400	20810	1119	1119	1119	1119	0
86	20231214	190300	20810	1119	1119	1119	1119	0
87	20231214	190200	20810	1119	1119	1119	1119	0
88	20231214	190100	20810	1119	1119	1119	1119	0
89	20231214	190000	20810	1119	1119	1119	1119	0
90	20231214	185900	20810	1119	1119	1119	1119	0
91	20231214	185800	20810	1119	1119	1119	1119	0
92	20231214	185700	20810	1119	1119	1119	1119	10
93	20231214	185600	20810	1119	1119	1119	1119	0
94	20231214	185500	20810	1119	1119	1119	1119	0
95	20231214	185400	20810	1119	1119	1119	1119	0
96	20231214	185300	20810	1119	1119	1119	1119	0
97	20231214	185200	20810	1119	1119	1119	1119	0
98	20231214	185100	20810	1119	1119	1119	1119	0
99	20231214	185000	20810	1119	1119	1119	1119	0
100	20231214	184900	20810	1119	1119	1119	1119	0
101	20231214	184800	20810	1119	1119	1119	1119	0
102	20231214	184700	20810	1119	1119	1119	1119	0
103	20231214	184600	20810	1119	1119	1119	1119	0
104	20231214	184500	20810	1119	1119	1119	1119	0
105	20231214	184400	20810	1119	1119	1119	1119	0
106	20231214	184300	20810	1119	1119	1119	1119	0
107	20231214	184200	20810	1119	1119	1119	1119	0
108	20231214	184100	20810	1119	1119	1119	1119	0
109	20231214	184000	20810	1119	1119	1119	1119	0
110	20231214	183900	20810	1119	1119	1119	1119	0
111	20231214	183800	20810	1119	1119	1119	1119	0
112	20231214	183700	20810	1119	1119	1119	1119	0
113	20231214	183600	20810	1119	1119	1119	1119	0
114	20231214	183500	20810	1119	1119	1119	1119	0
115	20231214	183400	20810	1119	1119	1119	1119	0
116	20231214	183300	20810	1119	1119	1119	1119	0
117	20231214	183200	20810	1119	1119	1119	1119	0
118	20231214	183100	20810	1119	1119	1119	1119	0
119	20231214	183000	20810	1119	1119	1119	1119	0
120	20231214	182900	20810	1119	1119	1119	1119	0
121	20231214	182800	20810	1119	1119	1119	1119	0
122	20231214	182700	20810	1119	1119	1119	1119	10
123	20231214	182600	20810	1119	1119	1119	1119	0
124	20231214	182500	20810	1119	1119	1119	1119	0
125	20231214	182400	20810	1119	1119	1119	1119	0
126	20231214	182300	20810	1119	1119	1119	1119	0
127	20231214	182200	20810	1119	1119	1119	1119	0
128	20231214	182100	20810	1119	1119	1119	1119	0
129	20231214	182000	20810	1119	1119	1119	1119	0
130	20231214	181900	20810	1119	1119	1119	1119	0
131	20231214	181800	20810	1119	1119	1119	1119	0
132	20231214	181700	20810	1119	1119	1119	1119	0
133	20231214	181600	20810	1119	1119	1119	1119	0
134	20231214	181500	20810	1119	1119	1119	1119	0
135	20231214	181400	20810	1119	1119	1119	1119	0
136	20231214	181300	20810	1119	1119	1119	1119	0
137	20231214	181200	20810	1119	1119	1119	1119	0
138	20231214	181100	20810	1119	1119	1119	1119	0
139	20231214	181000	20810	1119	1119	1119	1119	0
140	20231214	180900	20810	1119	1119	1119	1119	0
141	20231214	180800	20810	1119	1119	1119	1119	0
142	20231214	180700	20810	1119	1119	1119	1119	0
143	20231214	180600	20810	1119	1119	1119	1119	0
144	20231214	180500	20810	1119	1119	1119	1119	0
145	20231214	180400	20810	1119	1119	1119	1119	0
146	20231214	180300	20810	1119	1119	1119	1119	0
147	20231214	180200	20810	1119	1119	1119	1119	0
148	20231214	180100	20810	1119	1119	1119	1119	0
149	20231214	180000	20810	1119	1119	1119	1119	0
150	20231214	175900	20810	1119	1119	1119	1119	0
151	20231214	175800	20810	1119	1119	1119	1119	0
152	20231214	175700	20810	1119	1119	1119	1119	10
153	20231214	175600	20810	1119	1119	1119	1119	0
154	20231214	175500	20810	1119	1119	1119	1119	0
155	20231214	175400	20810	1119	1119	1119	1119	0
156	20231214	175300	20810	1119	1119	1119	1119	0
157	20231214	175200	20810	1119	1119	1119	1119	0
158	20231214	175100	20810	1119	1119	1119	1119	0
159	20231214	175000	20810	1119	1119	1119	1119	0
160	20231214	174900	20810	1119	1119	1119	1119	0
161	20231214	174800	20810	1119	1119	1119	1119	0
162	20231214	174700	20810	1119	1119	1119	1119	0
163	20231214	174600	20810	1119	1119	1119	1119	0
164	20231214	174500	20810	1119	1119	1119	1119	0
165	20231214	174400	20810	1119	1119	1119	1119	0
166	20231214	174300	20810	1119	1119	1119	1119	0
167	20231214	174200	20810	1119	1119	1119	1119	0
168	20231214	174100	20810	1119	1119	1119	1119	0
169	20231214	174000	20810	1119	1119	1119	1119	0
170	20231214	173900	20810	1119	1119	1119	1119	0
171	20231214	173800	20810	1119	1119	1119	1119	0
172	20231214	173700	20810	1119	1119	1119	1119	0
173	20231214	173600	20810	1119	1119	1119	1119	0
174	20231214	173500	20810	1119	1119	1119	1119	0
175	20231214	173400	20810	1119	1119	1119	1119	0
176	20231214	173300	20810	1119	1119	1119	1119	0
177	20231214	173200	20810	1119	1119	1119	1119	0
178	20231214	173100	20810	1119	1119	1119	1119	0
179	20231214	173000	20810	1119	1119	1119	1119	0
180	20231214	172900	20810	1119	1119	1119	1119	0
181	20231214	172800	20810	1119	1119	1119	1119	0
182	20231214	172700	20810	1119	1119	1119	1119	10
183	20231214	172600	20810	1119	1119	1119	1119	0
184	20231214	172500	20810	1119	1119	1119	1119	0
185	20231214	172400	20810	1119	1119	1119	1119	0
186	20231214	172300	20810	1119	1119	1119	1119	0
187	20231214	172200	20810	1119	1119	1119	1119	0
188	20231214	172100	20810	1119	1119	1119	1119	0
189	20231214	172000	20810	1119	1119	1119	1119	0
190	20231214	171900	20810	1119	1119	1119	1119	0
191	20231214	171800	20810	1119	1119	1119	1119	0
192	20231214	171700	20810	1119	1119	1119	1119	0
193	20231214	171600	20810	1119	1119	1119	1119	0
194	20231214	171500	20810	1119	1119	1119	1119	0
195	20231214	171400	20810	1119	1119	1119	1119	0
196	20231214	171300	20810	1119	1119	1119	1119	0
197	20231214	171200	20810	1119	1119	1119	1119	0
198	20231214	171100	20810	1119	1119	1119	1119	0
199	20231214	171000	20810	1119	1119	1119	1119	0
200	20231214	170900	20810	1119	1119	1119	1119	0
201	20231214	170800	20810	1119	1119	1119	1119	0
202	20231214	170700	20810	1119	1119	1119	1119	0
203	20231214	170600	20810	1119	1119	1119	1119	0
204	20231214	170500	20810	1119	1119	1119	1119	0
205	20231214	170400	20810	1119	1119	1119	1119	0
206	20231214	170300	20810	1119	1119	1119	1119	0
207	20231214	170200	20810	1119	1119	1119	1119	0
208	20231214	170100	20810	1119	1119	1119	1119	0
209	20231214	170000	20810	1119	1119	1119	1119	0
210	20231214	165900	20810	1119	1119	1119	1119	0
211	20231214	165800	20810	1119	1119	1119	1119	0
212	20231214	165700	20810	1119	1119	1119	1119	10
213	20231214	165600	20810	1119	1119	1119	1119	0
214	20231214	165500	20810	1119	1119	1119	1119	0
215	20231214	165400	20810	1119	1119	1119	1119	0
216	20231214	165300	20810	1119	1119	1119	1119	0
217	20231214	165200	20810	1119	1119	1119	1119	0
218	20231214	165100	20810	1119	1119	1119	1119	0
219	20231214	165000	20810	1119	1119	1119	1119	0
220	20231214	164900	20810	1119	1119	1119	1119	0
221	20231214	164800	20810	1119	1119	1119	1119	0
222	20231214	164700	20810	1119	1119	1119	1119	0
223	20231214	164600	20810	1119	1119	1119	1119	0
224	20231214	164500	20810	1119	1119	1119	1119	0
225	20231214	164400	20810	1119	1119	1119	1119	0
226	20231214	164300	20810	1119	1119	1119	1119	0
227	20231214	164200	20810	1119	1119	1119	1119	0
228	20231214	164100	20810	1119	1119	1119	1119	0
229	20231214	164000	20810	1119	1119	1119	1119	0
230	20231214	163900	20810	1119	1119	1119	1119	0
231	20231214	163800	20810	1119	1119	1119	1119	0
232	20231214	163700	20810	1119	1119	1119	1119	0
233	20231214	163600	20810	1119	1119	1119	1119	0
234	20231214	163500	20810	1119	1119	1119	1119	0
235	20231214	163400	20810	1119	1119	1119	1119	0
236	20231214	163300	20810	1119	1119	1119	1119	0
237	20231214	163200	20810	1119	1119	1119	1119	0
238	20231214	163100	20810	1119	1119	1119	1119	0
239	20231214	163000	20810	1119	1119	1119	1119	0
240	20231214	162900	20810	1119	1119	1119	1119	0
241	20231214	162800	20810	1119	1119	1119	1119	0
242	20231214	162700	20810	1119	1119	1119	1119	10
243	20231214	162600	20810	1119	1119	1119	1119	0
244	20231214	162500	20810	1119	1119	1119	1119	0
245	20231214	162400	20810	1119	1119	1119	1119	0
246	20231214	162300	20810	1119	1119	1119	1119	0
247	20231214	162200	20810	1119	1119	1119	1119	0
248	20231214	162100	20810	1119	1119	1119	1119	0
249	20231214	162000	20810	1119	1119	1119	1119	0
250	20231214	161900	20810	1119	1119	1119	1119	0
251	20231214	161800	20810	1119	1119	1119	1119	0
252	20231214	161700	20810	1119	1119	1119	1119	0
253	20231214	161600	20810	1119	1119	1119	1119	0
254	20231214	161500	20810	1119	1119	1119	1119	0
255	20231214	161400	20810	1119	1119	1119	1119	0
256	20231214	161300	20810	1119	1119	1119	1119	0
257	20231214	161200	20810	1119	1119	1119	1119	0
258	20231214	161100	20810	1119	1119	1119	1119	0
259	20231214	161000	20810	1119	1119	1119	1119	0
260	20231214	160900	20810	1119	1119	1119	1119	0
261	20231214	160800	20810	1119	1119	1119	1119	0
262	20231214	160700	20810	1119	1119	1119	1119	0
263	20231214	160600	20810	1119	1119	1119	1119	0
264	20231214	160500	20810	1119	1119	1119	1119	0
265	20231214	160400	20810	1119	1119	1119	1119	0
266	20231214	160300	20810	1119	1119	1119	1119	0
267	20231214	160200	20810	1119	1119	1119	1119	0
268	20231214	160100	20810	1119	1119	1119	1119	0
269	20231214	160000	20810	1119	1119	1119	1119	0
270	20231214	155900	20810	1119	1119	1119	1119	0
271	20231214	155800	20810	1119	1119	1119	1119	0
272	20231214	155700	20810	1119	1119	1119	1119	10
273	20231214	155600	20810	1119	1119	1119	1119	0
274	20231214	155500	20810	1119	1119	1119	1119	0
275	20231214	155400	20810	1119	1119	1119	1119	0
276	20231214	155300	20810	1119	1119	1119	1119	0
277	20231214	155200	20810	1119	1119	1119	1119	0
278	20231214	155100	20810	1119	1119	1119	1119	0
279	20231214	155000	20810	1119	1119	1119	1119	0
280	20231214	154900	20810	1119	1119	1119	1119	0
281	20231214	154800	20810	1119	1119	1119	1119	0
282	20231214	154700	20810	1119	1119	1119	1119	0
283	20231214	154600	20810	1119	1119	1119	1119	0
284	20231214	154500	20810	1119	1119	1119	1119	0
285	20231214	154400	20810	1119	1119	1119	1119	0
286	20231214	154300	20810	1119	1119	1119	1119	0
287	20231214	154200	20810	1119	1119	1119	1119	0
288	20231214	154100	20810	1119	1119	1119	1119	0
289	20231214	154000	20810	1119	1119	1119	1119	0
290	20231214	153900	20810	1119	1119	1119	1119	0
291	20231214	153800	20810	1119	1119	1119	1119	0
292	20231214	153700	20810	1119	1119	1119	1119	0
293	20231214	153600	20810	1119	1119	1119	1119	0
294	20231214	153500	20810	1119	1119	1119	1119	0
295	20231214	153400	20810	1119	1119	1119	1119	0
296	20231214	153300	20810	1119	1119	1119	1119	0
297	20231214	153200	20810	1119	1119	1119	1119	0
298	20231214	153100	20810	1119	1119	1119	1119	0
299	20231214	153000	20810	1119	1119	1119	1119	10
300	20231214	152900	9620	962	962	962	962	0
301	20231214	152800	9620	962	962	962	962	0
302	20231214	152700	9620	962	962	962	962	0
303	20231214	152600	9620	962	962	962	962	0
304	20231214	152500	9620	962	962	962	962	0
305	20231214	152400	9620	962	962	962	962	0
306	20231214	152300	9620	962	962	962	962	0
307	20231214	152200	9620	962	962	962	962	0
308	20231214	152100	9620	962	962	962	962	0
309	20231214	152000	9620	962	962	962	962	0
310	20231214	151900	9620	962	962	962	962	0
311	20231214	151800	9620	962	962	962	962	0
312	20231214	151700	9620	962	962	962	962	0
313	20231214	151600	9620	962	962	962	962	0
314	20231214	151500	9620	962	962	962	962	0
315	20231214	151400	9620	962	962	962	962	0
316	20231214	151300	9620	962	962	962	962	0
317	20231214	151200	9620	962	962	962	962	0
318	20231214	151100	9620	962	962	962	962	0
319	20231214	151000	9620	962	962	962	962	0
320	20231214	150900	9620	962	962	962	962	0
321	20231214	150800	9620	962	962	962	962	0
322	20231214	150700	9620	962	962	962	962	0
323	20231214	150600	9620	962	962	962	962	0
324	20231214	150500	9620	962	962	962	962	0
325	20231214	150400	9620	962	962	962	962	0
326	20231214	150300	9620	962	962	962	962	0
327	20231214	150200	9620	962	962	962	962	0
328	20231214	150100	9620	962	962	962	962	0
329	20231214	150000	9620	962	962	962	962	0
330	20231214	145900	9620	962	962	962	962	0
331	20231214	145800	9620	962	962	962	962	0
332	20231214	145700	9620	962	962	962	962	0
333	20231214	145600	9620	962	962	962	962	0
334	20231214	145500	9620	962	962	962	962	0
335	20231214	145400	9620	962	962	962	962	0
336	20231214	145300	9620	962	962	962	962	0
337	20231214	145200	9620	962	962	962	962	0
338	20231214	145100	9620	962	962	962	962	0
339	20231214	145000	9620	962	962	962	962	0
340	20231214	144900	9620	962	962	962	962	0
341	20231214	144800	9620	962	962	962	962	0
342	20231214	144700	9620	962	962	962	962	0
343	20231214	144600	9620	962	962	962	962	0
344	20231214	144500	9620	962	962	962	962	0
345	20231214	144400	9620	962	962	962	962	0
346	20231214	144300	9620	962	962	962	962	0
347	20231214	144200	9620	962	962	962	962	0
348	20231214	144100	9620	962	962	962	962	0
349	20231214	144000	9620	962	962	962	962	0
350	20231214	143900	9620	962	962	962	962	0
351	20231214	143800	9620	962	962	962	962	0
352	20231214	143700	9620	962	962	962	962	0
353	20231214	143600	9620	962	962	962	962	0
354	20231214	143500	9620	962	962	962	962	0
355	20231214	143400	9620	962	962	962	962	0
356	20231214	143300	9620	962	962	962	962	0
357	20231214	143200	9620	962	962	962	962	0
358	20231214	143100	9620	962	962	962	962	0
359	20231214	143000	9620	962	962	962	962	0
360	20231214	142900	9620	962	962	962	962	0
361	20231214	142800	9620	962	962	962	962	0
362	20231214	142700	9620	962	962	962	962	0
363	20231214	142600	9620	962	962	962	962	0
364	20231214	142500	9620	962	962	962	962	0
365	20231214	142400	9620	962	962	962	962	10
366	20231214	142300	0	1109	1109	1109	1109	0
367	20231214	142200	0	1109	1109	1109	1109	0
368	20231214	142100	0	1109	1109	1109	1109	0
369	20231214	142000	0	1109	1109	1109	1109	0
370	20231214	141900	0	1109	1109	1109	1109	0
371	20231214	141800	0	1109	1109	1109	1109	0
372	20231214	141700	0	1109	1109	1109	1109	0
373	20231214	141600	0	1109	1109	1109	1109	0
374	20231214	141500	0	1109	1109	1109	1109	0
375	20231214	141400	0	1109	1109	1109	1109	0
376	20231214	141300	0	1109	1109	1109	1109	0
377	20231214	141200	0	1109	1109	1109	1109	0
378	20231214	141100	0	1109	1109	1109	1109	0
379	20231214	141000	0	1109	1109	1109	1109	0
380	20231214	140900	0	1109	1109	1109	1109	0
381	20231214	140800	0	1109	1109	1109	1109	0
382	20231214	140700	0	1109	1109	1109	1109	0
383	20231214	140600	0	1109	1109	1109	1109	0
384	20231214	140500	0	1109	1109	1109	1109	0
385	20231214	140400	0	1109	1109	1109	1109	0
386	20231214	140300	0	1109	1109	1109	1109	0
387	20231214	140200	0	1109	1109	1109	1109	0
388	20231214	140100	0	1109	1109	1109	1109	0
389	20231214	140000	0	1109	1109	1109	1109	0
390	20231214	135900	0	1109	1109	1109	1109	0
391	20231214	135800	0	1109	1109	1109	1109	0
392	20231214	135700	0	1109	1109	1109	1109	0
393	20231214	135600	0	1109	1109	1109	1109	0
394	20231214	135500	0	1109	1109	1109	1109	0
395	20231214	135400	0	1109	1109	1109	1109	0
396	20231214	135300	0	1109	1109	1109	1109	0
397	20231214	135200	0	1109	1109	1109	1109	0
398	20231214	135100	0	1109	1109	1109	1109	0
399	20231214	135000	0	1109	1109	1109	1109	0
400	20231214	134900	0	1109	1109	1109	1109	0
401	20231214	134800	0	1109	1109	1109	1109	0
402	20231214	134700	0	1109	1109	1109	1109	0
403	20231214	134600	0	1109	1109	1109	1109	0
404	20231214	134500	0	1109	1109	1109	1109	0
405	20231214	134400	0	1109	1109	1109	1109	0
406	20231214	134300	0	1109	1109	1109	1109	0
407	20231214	134200	0	1109	1109	1109	1109	0
408	20231214	134100	0	1109	1109	1109	1109	0
409	20231214	134000	0	1109	1109	1109	1109	0
410	20231214	133900	0	1109	1109	1109	1109	0
411	20231214	133800	0	1109	1109	1109	1109	0
412	20231214	133700	0	1109	1109	1109	1109	0
413	20231214	133600	0	1109	1109	1109	1109	0
414	20231214	133500	0	1109	1109	1109	1109	0
415	20231214	133400	0	1109	1109	1109	1109	0
416	20231214	133300	0	1109	1109	1109	1109	0
417	20231214	133200	0	1109	1109	1109	1109	0
418	20231214	133100	0	1109	1109	1109	1109	0
419	20231214	133000	0	1109	1109	1109	1109	0
420	20231214	132900	0	1109	1109	1109	1109	0
421	20231214	132800	0	1109	1109	1109	1109	0
422	20231214	132700	0	1109	1109	1109	1109	0
423	20231214	132600	0	1109	1109	1109	1109	0
424	20231214	132500	0	1109	1109	1109	1109	0
425	20231214	132400	0	1109	1109	1109	1109	0
426	20231214	132300	0	1109	1109	1109	1109	0
427	20231214	132200	0	1109	1109	1109	1109	0
428	20231214	132100	0	1109	1109	1109	1109	0
429	20231214	132000	0	1109	1109	1109	1109	0
430	20231214	131900	0	1109	1109	1109	1109	0
431	20231214	131800	0	1109	1109	1109	1109	0
432	20231214	131700	0	1109	1109	1109	1109	0
433	20231214	131600	0	1109	1109	1109	1109	0
434	20231214	131500	0	1109	1109	1109	1109	0
435	20231214	131400	0	1109	1109	1109	1109	0
436	20231214	131300	0	1109	1109	1109	1109	0
437	20231214	131200	0	1109	1109	1109	1109	0
438	20231214	131100	0	1109	1109	1109	1109	0
439	20231214	131000	0	1109	1109	1109	1109	0
440	20231214	130900	0	1109	1109	1109	1109	0
441	20231214	130800	0	1109	1109	1109	1109	0
442	20231214	130700	0	1109	1109	1109	1109	0
443	20231214	130600	0	1109	1109	1109	1109	0
444	20231214	130500	0	1109	1109	1109	1109	0
445	20231214	130400	0	1109	1109	1109	1109	0
446	20231214	130300	0	1109	1109	1109	1109	0
447	20231214	130200	0	1109	1109	1109	1109	0
448	20231214	130100	0	1109	1109	1109	1109	0
449	20231214	130000	0	1109	1109	1109	1109	0
450	20231214	125900	0	1109	1109	1109	1109	0
451	20231214	125800	0	1109	1109	1109	1109	0
452	20231214	125700	0	1109	1109	1109	1109	0
453	20231214	125600	0	1109	1109	1109	1109	0
454	20231214	125500	0	1109	1109	1109	1109	0
455	20231214	125400	0	1109	1109	1109	1109	0
456	20231214	125300	0	1109	1109	1109	1109	0
457	20231214	125200	0	1109	1109	1109	1109	0
458	20231214	125100	0	1109	1109	1109	1109	0
459	20231214	125000	0	1109	1109	1109	1109	0
460	20231214	124900	0	1109	1109	1109	1109	0
461	20231214	124800	0	1109	1109	1109	1109	0
462	20231214	124700	0	1109	1109	1109	1109	0
463	20231214	124600	0	1109	1109	1109	1109	0
464	20231214	124500	0	1109	1109	1109	1109	0
465	20231214	124400	0	1109	1109	1109	1109	0
466	20231214	124300	0	1109	1109	1109	1109	0
467	20231214	124200	0	1109	1109	1109	1109	0
468	20231214	124100	0	1109	1109	1109	1109	0
469	20231214	124000	0	1109	1109	1109	1109	0
470	20231214	123900	0	1109	1109	1109	1109	0
471	20231214	123800	0	1109	1109	1109	1109	0
472	20231214	123700	0	1109	1109	1109	1109	0
473	20231214	123600	0	1109	1109	1109	1109	0
474	20231214	123500	0	1109	1109	1109	1109	0
475	20231214	123400	0	1109	1109	1109	1109	0
476	20231214	123300	0	1109	1109	1109	1109	0
477	20231214	123200	0	1109	1109	1109	1109	0
478	20231214	123100	0	1109	1109	1109	1109	0
479	20231214	123000	0	1109	1109	1109	1109	0
480	20231214	122900	0	1109	1109	1109	1109	0
481	20231214	122800	0	1109	1109	1109	1109	0
482	20231214	122700	0	1109	1109	1109	1109	0
483	20231214	122600	0	1109	1109	1109	1109	0
484	20231214	122500	0	1109	1109	1109	1109	0
485	20231214	122400	0	1109	1109	1109	1109	0
486	20231214	122300	0	1109	1109	1109	1109	0
487	20231214	122200	0	1109	1109	1109	1109	0
488	20231214	122100	0	1109	1109	1109	1109	0
489	20231214	122000	0	1109	1109	1109	1109	0
490	20231214	121900	0	1109	1109	1109	1109	0
491	20231214	121800	0	1109	1109	1109	1109	0
492	20231214	121700	0	1109	1109	1109	1109	0
493	20231214	121600	0	1109	1109	1109	1109	0
494	20231214	121500	0	1109	1109	1109	1109	0
495	20231214	121400	0	1109	1109	1109	1109	0
496	20231214	121300	0	1109	1109	1109	1109	0
497	20231214	121200	0	1109	1109	1109	1109	0
498	20231214	121100	0	1109	1109	1109	1109	0
499	20231214	121000	0	1109	1109	1109	1109	0
500	20231214	120900	0	1109	1109	1109	1109	0
501	20231214	120800	0	1109	1109	1109	1109	0
502	20231214	120700	0	1109	1109	1109	1109	0
503	20231214	120600	0	1109	1109	1109	1109	0
504	20231214	120500	0	1109	1109	1109	1109	0
505	20231214	120400	0	1109	1109	1109	1109	0
506	20231214	120300	0	1109	1109	1109	1109	0
507	20231214	120200	0	1109	1109	1109	1109	0
508	20231214	120100	0	1109	1109	1109	1109	0
509	20231214	120000	0	1109	1109	1109	1109	0
510	20231214	115900	0	1109	1109	1109	1109	0
511	20231214	115800	0	1109	1109	1109	1109	0
512	20231214	115700	0	1109	1109	1109	1109	0
513	20231214	115600	0	1109	1109	1109	1109	0
514	20231214	115500	0	1109	1109	1109	1109	0
515	20231214	115400	0	1109	1109	1109	1109	0
516	20231214	115300	0	1109	1109	1109	1109	0
517	20231214	115200	0	1109	1109	1109	1109	0
518	20231214	115100	0	1109	1109	1109	1109	0
519	20231214	115000	0	1109	1109	1109	1109	0
520	20231214	114900	0	1109	1109	1109	1109	0
521	20231214	114800	0	1109	1109	1109	1109	0
522	20231214	114700	0	1109	1109	1109	1109	0
523	20231214	114600	0	1109	1109	1109	1109	0
524	20231214	114500	0	1109	1109	1109	1109	0
525	20231214	114400	0	1109	1109	1109	1109	0
526	20231214	114300	0	1109	1109	1109	1109	0
527	20231214	114200	0	1109	1109	1109	1109	0
528	20231214	114100	0	1109	1109	1109	1109	0
529	20231214	114000	0	1109	1109	1109	1109	0
530	20231214	113900	0	1109	1109	1109	1109	0
531	20231214	113800	0	1109	1109	1109	1109	0
532	20231214	113700	0	1109	1109	1109	1109	0
533	20231214	113600	0	1109	1109	1109	1109	0
534	20231214	113500	0	1109	1109	1109	1109	0
535	20231214	113400	0	1109	1109	1109	1109	0
536	20231214	113300	0	1109	1109	1109	1109	0
537	20231214	113200	0	1109	1109	1109	1109	0
538	20231214	113100	0	1109	1109	1109	1109	0
539	20231214	113000	0	1109	1109	1109	1109	0
540	20231214	112900	0	1109	1109	1109	1109	0
541	20231214	112800	0	1109	1109	1109	1109	0
542	20231214	112700	0	1109	1109	1109	1109	0
543	20231214	112600	0	1109	1109	1109	1109	0
544	20231214	112500	0	1109	1109	1109	1109	0
545	20231214	112400	0	1109	1109	1109	1109	0
546	20231214	112300	0	1109	1109	1109	1109	0
547	20231214	112200	0	1109	1109	1109	1109	0
548	20231214	112100	0	1109	1109	1109	1109	0
549	20231214	112000	0	1109	1109	1109	1109	0
550	20231214	111900	0	1109	1109	1109	1109	0
551	20231214	111800	0	1109	1109	1109	1109	0
552	20231214	111700	0	1109	1109	1109	1109	0
553	20231214	111600	0	1109	1109	1109	1109	0
554	20231214	111500	0	1109	1109	1109	1109	0
555	20231214	111400	0	1109	1109	1109	1109	0
556	20231214	111300	0	1109	1109	1109	1109	0
557	20231214	111200	0	1109	1109	1109	1109	0
558	20231214	111100	0	1109	1109	1109	1109	0
559	20231214	111000	0	1109	1109	1109	1109	0
560	20231214	110900	0	1109	1109	1109	1109	0
561	20231214	110800	0	1109	1109	1109	1109	0
562	20231214	110700	0	1109	1109	1109	1109	0
563	20231214	110600	0	1109	1109	1109	1109	0
564	20231214	110500	0	1109	1109	1109	1109	0
565	20231214	110400	0	1109	1109	1109	1109	0
566	20231214	110300	0	1109	1109	1109	1109	0
567	20231214	110200	0	1109	1109	1109	1109	0
568	20231214	110100	0	1109	1109	1109	1109	0
569	20231214	110000	0	1109	1109	1109	1109	0
570	20231214	105900	0	1109	1109	1109	1109	0
571	20231214	105800	0	1109	1109	1109	1109	0
572	20231214	105700	0	1109	1109	1109	1109	0
573	20231214	105600	0	1109	1109	1109	1109	0
574	20231214	105500	0	1109	1109	1109	1109	0
575	20231214	105400	0	1109	1109	1109	1109	0
576	20231214	105300	0	1109	1109	1109	1109	0
577	20231214	105200	0	1109	1109	1109	1109	0
578	20231214	105100	0	1109	1109	1109	1109	0
579	20231214	105000	0	1109	1109	1109	1109	0
580	20231214	104900	0	1109	1109	1109	1109	0
581	20231214	104800	0	1109	1109	1109	1109	0
582	20231214	104700	0	1109	1109	1109	1109	0
583	20231214	104600	0	1109	1109	1109	1109	0
584	20231214	104500	0	1109	1109	1109	1109	0
585	20231214	104400	0	1109	1109	1109	1109	0
586	20231214	104300	0	1109	1109	1109	1109	0
587	20231214	104200	0	1109	1109	1109	1109	0
588	20231214	104100	0	1109	1109	1109	1109	0
589	20231214	104000	0	1109	1109	1109	1109	0
590	20231214	103900	0	1109	1109	1109	1109	0
591	20231214	103800	0	1109	1109	1109	1109	0
592	20231214	103700	0	1109	1109	1109	1109	0
593	20231214	103600	0	1109	1109	1109	1109	0
594	20231214	103500	0	1109	1109	1109	1109	0
595	20231214	103400	0	1109	1109	1109	1109	0
596	20231214	103300	0	1109	1109	1109	1109	0
597	20231214	103200	0	1109	1109	1109	1109	0
598	20231214	103100	0	1109	1109	1109	1109	0
599	20231214	103000	0	1109	1109	1109	1109	0
600	20231214	102900	0	1109	1109	1109	1109	0
601	20231214	102800	0	1109	1109	1109	1109	0
602	20231214	102700	0	1109	1109	1109	1109	0
603	20231214	102600	0	1109	1109	1109	1109	0
604	20231214	102500	0	1109	1109	1109	1109	0
605	20231214	102400	0	1109	1109	1109	1109	0
606	20231214	102300	0	1109	1109	1109	1109	0
607	20231214	102200	0	1109	1109	1109	1109	0
608	20231214	102100	0	1109	1109	1109	1109	0
609	20231214	102000	0	1109	1109	1109	1109	0
610	20231214	101900	0	1109	1109	1109	1109	0
611	20231214	101800	0	1109	1109	1109	1109	0
612	20231214	101700	0	1109	1109	1109	1109	0
613	20231214	101600	0	1109	1109	1109	1109	0
614	20231214	101500	0	1109	1109	1109	1109	0
615	20231214	101400	0	1109	1109	1109	1109	0
616	20231214	101300	0	1109	1109	1109	1109	0
617	20231214	101200	0	1109	1109	1109	1109	0
618	20231214	101100	0	1109	1109	1109	1109	0
619	20231214	101000	0	1109	1109	1109	1109	0
620	20231214	100900	0	1109	1109	1109	1109	0
621	20231214	100800	0	1109	1109	1109	1109	0
622	20231214	100700	0	1109	1109	1109	1109	0
623	20231214	100600	0	1109	1109	1109	1109	0
624	20231214	100500	0	1109	1109	1109	1109	0
625	20231214	100400	0	1109	1109	1109	1109	0
626	20231214	100300	0	1109	1109	1109	1109	0
627	20231214	100200	0	1109	1109	1109	1109	0
628	20231214	100100	0	1109	1109	1109	1109	0
629	20231214	100000	0	1109	1109	1109	1109	0
630	20231214	095900	0	1109	1109	1109	1109	0
631	20231214	095800	0	1109	1109	1109	1109	0
632	20231214	095700	0	1109	1109	1109	1109	0
633	20231214	095600	0	1109	1109	1109	1109	0
634	20231214	095500	0	1109	1109	1109	1109	0
635	20231214	095400	0	1109	1109	1109	1109	0
636	20231214	095300	0	1109	1109	1109	1109	0
637	20231214	095200	0	1109	1109	1109	1109	0
638	20231214	095100	0	1109	1109	1109	1109	0
639	20231214	095000	0	1109	1109	1109	1109	0
640	20231214	094900	0	1109	1109	1109	1109	0
641	20231214	094800	0	1109	1109	1109	1109	0
642	20231214	094700	0	1109	1109	1109	1109	0
643	20231214	094600	0	1109	1109	1109	1109	0
644	20231214	094500	0	1109	1109	1109	1109	0
645	20231214	094400	0	1109	1109	1109	1109	0
646	20231214	094300	0	1109	1109	1109	1109	0
647	20231214	094200	0	1109	1109	1109	1109	0
648	20231214	094100	0	1109	1109	1109	1109	0
649	20231214	094000	0	1109	1109	1109	1109	0
650	20231214	093900	0	1109	1109	1109	1109	0
651	20231214	093800	0	1109	1109	1109	1109	0
652	20231214	093700	0	1109	1109	1109	1109	0
653	20231214	093600	0	1109	1109	1109	1109	0
654	20231214	093500	0	1109	1109	1109	1109	0
655	20231214	093400	0	1109	1109	1109	1109	0
656	20231214	093300	0	1109	1109	1109	1109	0
657	20231214	093200	0	1109	1109	1109	1109	0
658	20231214	093100	0	1109	1109	1109	1109	0
659	20231214	093000	0	1109	1109	1109	1109	0
660	20231214	092900	0	1109	1109	1109	1109	0
661	20231214	092800	0	1109	1109	1109	1109	0
662	20231214	092700	0	1109	1109	1109	1109	0
663	20231214	092600	0	1109	1109	1109	1109	0
664	20231214	092500	0	1109	1109	1109	1109	0
665	20231214	092400	0	1109	1109	1109	1109	0
666	20231214	092300	0	1109	1109	1109	1109	0
667	20231214	092200	0	1109	1109	1109	1109	0
668	20231214	092100	0	1109	1109	1109	1109	0
669	20231214	092000	0	1109	1109	1109	1109	0
670	20231214	091900	0	1109	1109	1109	1109	0
671	20231214	091800	0	1109	1109	1109	1109	0
672	20231214	091700	0	1109	1109	1109	1109	0
673	20231214	091600	0	1109	1109	1109	1109	0
674	20231214	091500	0	1109	1109	1109	1109	0
675	20231214	091400	0	1109	1109	1109	1109	0
676	20231214	091300	0	1109	1109	1109	1109	0
677	20231214	091200	0	1109	1109	1109	1109	0
678	20231214	091100	0	1109	1109	1109	1109	0
679	20231214	091000	0	1109	1109	1109	1109	0
680	20231214	090900	0	1109	1109	1109	1109	0
681	20231214	090800	0	1109	1109	1109	1109	0
682	20231214	090700	0	1109	1109	1109	1109	0
683	20231214	090600	0	1109	1109	1109	1109	0
684	20231214	090500	0	1109	1109	1109	1109	0
685	20231214	090400	0	1109	1109	1109	1109	0
686	20231214	090300	0	1109	1109	1109	1109	0
687	20231214	090200	0	1109	1109	1109	1109	0
688	20231214	090100	0	1109	1109	1109	1109	0
689	20231214	090000	0	1109	1109	1109	1109	0