KissMeData/189350/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202700	83190	1930	1930	1930	1930	1
3	20231206	202600	83190	1930	1930	1930	1930	0
4	20231206	202500	83190	1930	1930	1930	1930	0
5	20231206	202400	83190	1930	1930	1930	1930	0
6	20231206	202300	83190	1930	1930	1930	1930	0
7	20231206	202200	83190	1930	1930	1930	1930	0
8	20231206	202100	83190	1930	1930	1930	1930	0
9	20231206	202000	83190	1930	1930	1930	1930	0
10	20231206	201900	83190	1930	1930	1930	1930	0
11	20231206	201800	83190	1930	1930	1930	1930	0
12	20231206	201700	83190	1930	1930	1930	1930	0
13	20231206	201600	83190	1930	1930	1930	1930	0
14	20231206	201500	83190	1930	1930	1930	1930	0
15	20231206	201400	83190	1930	1930	1930	1930	0
16	20231206	201300	83190	1930	1930	1930	1930	0
17	20231206	201200	83190	1930	1930	1930	1930	0
18	20231206	201100	83190	1930	1930	1930	1930	0
19	20231206	201000	83190	1930	1930	1930	1930	0
20	20231206	200900	83190	1930	1930	1930	1930	0
21	20231206	200800	83190	1930	1930	1930	1930	0
22	20231206	200700	83190	1930	1930	1930	1930	0
23	20231206	200600	83190	1930	1930	1930	1930	0
24	20231206	200500	83190	1930	1930	1930	1930	0
25	20231206	200400	83190	1930	1930	1930	1930	0
26	20231206	200300	83190	1930	1930	1930	1930	0
27	20231206	200200	83190	1930	1930	1930	1930	0
28	20231206	200100	83190	1930	1930	1930	1930	0
29	20231206	200000	83190	1930	1930	1930	1930	0
30	20231206	195900	83190	1930	1930	1930	1930	0
31	20231206	195800	83190	1930	1930	1930	1930	0
32	20231206	195700	83190	1930	1930	1930	1930	1
33	20231206	195600	83190	1930	1930	1930	1930	0
34	20231206	195500	83190	1930	1930	1930	1930	0
35	20231206	195400	83190	1930	1930	1930	1930	0
36	20231206	195300	83190	1930	1930	1930	1930	0
37	20231206	195200	83190	1930	1930	1930	1930	0
38	20231206	195100	83190	1930	1930	1930	1930	0
39	20231206	195000	83190	1930	1930	1930	1930	0
40	20231206	194900	83190	1930	1930	1930	1930	0
41	20231206	194800	83190	1930	1930	1930	1930	0
42	20231206	194700	83190	1930	1930	1930	1930	0
43	20231206	194600	83190	1930	1930	1930	1930	0
44	20231206	194500	83190	1930	1930	1930	1930	0
45	20231206	194400	83190	1930	1930	1930	1930	0
46	20231206	194300	83190	1930	1930	1930	1930	0
47	20231206	194200	83190	1930	1930	1930	1930	0
48	20231206	194100	83190	1930	1930	1930	1930	0
49	20231206	194000	83190	1930	1930	1930	1930	0
50	20231206	193900	83190	1930	1930	1930	1930	0
51	20231206	193800	83190	1930	1930	1930	1930	0
52	20231206	193700	83190	1930	1930	1930	1930	0
53	20231206	193600	83190	1930	1930	1930	1930	0
54	20231206	193500	83190	1930	1930	1930	1930	0
55	20231206	193400	83190	1930	1930	1930	1930	0
56	20231206	193300	83190	1930	1930	1930	1930	0
57	20231206	193200	83190	1930	1930	1930	1930	0
58	20231206	193100	83190	1930	1930	1930	1930	0
59	20231206	193000	83190	1930	1930	1930	1930	0
60	20231206	192900	83190	1930	1930	1930	1930	0
61	20231206	192800	83190	1930	1930	1930	1930	0
62	20231206	192700	83190	1930	1930	1930	1930	1
63	20231206	192600	83190	1930	1930	1930	1930	0
64	20231206	192500	83190	1930	1930	1930	1930	0
65	20231206	192400	83190	1930	1930	1930	1930	0
66	20231206	192300	83190	1930	1930	1930	1930	0
67	20231206	192200	83190	1930	1930	1930	1930	0
68	20231206	192100	83190	1930	1930	1930	1930	0
69	20231206	192000	83190	1930	1930	1930	1930	0
70	20231206	191900	83190	1930	1930	1930	1930	0
71	20231206	191800	83190	1930	1930	1930	1930	0
72	20231206	191700	83190	1930	1930	1930	1930	0
73	20231206	191600	83190	1930	1930	1930	1930	0
74	20231206	191500	83190	1930	1930	1930	1930	0
75	20231206	191400	83190	1930	1930	1930	1930	0
76	20231206	191300	83190	1930	1930	1930	1930	0
77	20231206	191200	83190	1930	1930	1930	1930	0
78	20231206	191100	83190	1930	1930	1930	1930	0
79	20231206	191000	83190	1930	1930	1930	1930	0
80	20231206	190900	83190	1930	1930	1930	1930	0
81	20231206	190800	83190	1930	1930	1930	1930	0
82	20231206	190700	83190	1930	1930	1930	1930	0
83	20231206	190600	83190	1930	1930	1930	1930	0
84	20231206	190500	83190	1930	1930	1930	1930	0
85	20231206	190400	83190	1930	1930	1930	1930	0
86	20231206	190300	83190	1930	1930	1930	1930	0
87	20231206	190200	83190	1930	1930	1930	1930	0
88	20231206	190100	83190	1930	1930	1930	1930	0
89	20231206	190000	83190	1930	1930	1930	1930	0
90	20231206	185900	83190	1930	1930	1930	1930	0
91	20231206	185800	83190	1930	1930	1930	1930	0
92	20231206	185700	83190	1930	1930	1930	1930	1
93	20231206	185600	83190	1930	1930	1930	1930	0
94	20231206	185500	83190	1930	1930	1930	1930	0
95	20231206	185400	83190	1930	1930	1930	1930	0
96	20231206	185300	83190	1930	1930	1930	1930	0
97	20231206	185200	83190	1930	1930	1930	1930	0
98	20231206	185100	83190	1930	1930	1930	1930	0
99	20231206	185000	83190	1930	1930	1930	1930	0
100	20231206	184900	83190	1930	1930	1930	1930	0
101	20231206	184800	83190	1930	1930	1930	1930	0
102	20231206	184700	83190	1930	1930	1930	1930	0
103	20231206	184600	83190	1930	1930	1930	1930	0
104	20231206	184500	83190	1930	1930	1930	1930	0
105	20231206	184400	83190	1930	1930	1930	1930	0
106	20231206	184300	83190	1930	1930	1930	1930	0
107	20231206	184200	83190	1930	1930	1930	1930	0
108	20231206	184100	83190	1930	1930	1930	1930	0
109	20231206	184000	83190	1930	1930	1930	1930	0
110	20231206	183900	83190	1930	1930	1930	1930	0
111	20231206	183800	83190	1930	1930	1930	1930	0
112	20231206	183700	83190	1930	1930	1930	1930	0
113	20231206	183600	83190	1930	1930	1930	1930	0
114	20231206	183500	83190	1930	1930	1930	1930	0
115	20231206	183400	83190	1930	1930	1930	1930	0
116	20231206	183300	83190	1930	1930	1930	1930	0
117	20231206	183200	83190	1930	1930	1930	1930	0
118	20231206	183100	83190	1930	1930	1930	1930	0
119	20231206	183000	83190	1930	1930	1930	1930	0
120	20231206	182900	83190	1930	1930	1930	1930	0
121	20231206	182800	83190	1930	1930	1930	1930	0
122	20231206	182700	83190	1930	1930	1930	1930	1
123	20231206	182600	83190	1930	1930	1930	1930	0
124	20231206	182500	83190	1930	1930	1930	1930	0
125	20231206	182400	83190	1930	1930	1930	1930	0
126	20231206	182300	83190	1930	1930	1930	1930	0
127	20231206	182200	83190	1930	1930	1930	1930	0
128	20231206	182100	83190	1930	1930	1930	1930	0
129	20231206	182000	83190	1930	1930	1930	1930	0
130	20231206	181900	83190	1930	1930	1930	1930	0
131	20231206	181800	83190	1930	1930	1930	1930	0
132	20231206	181700	83190	1930	1930	1930	1930	0
133	20231206	181600	83190	1930	1930	1930	1930	0
134	20231206	181500	83190	1930	1930	1930	1930	0
135	20231206	181400	83190	1930	1930	1930	1930	0
136	20231206	181300	83190	1930	1930	1930	1930	0
137	20231206	181200	83190	1930	1930	1930	1930	0
138	20231206	181100	83190	1930	1930	1930	1930	0
139	20231206	181000	83190	1930	1930	1930	1930	0
140	20231206	180900	83190	1930	1930	1930	1930	0
141	20231206	180800	83190	1930	1930	1930	1930	0
142	20231206	180700	83190	1930	1930	1930	1930	0
143	20231206	180600	83190	1930	1930	1930	1930	0
144	20231206	180500	83190	1930	1930	1930	1930	0
145	20231206	180400	83190	1930	1930	1930	1930	0
146	20231206	180300	83190	1930	1930	1930	1930	0
147	20231206	180200	83190	1930	1930	1930	1930	0
148	20231206	180100	83190	1930	1930	1930	1930	0
149	20231206	180000	83190	1930	1930	1930	1930	0
150	20231206	175900	83190	1930	1930	1930	1930	0
151	20231206	175800	83190	1930	1930	1930	1930	0
152	20231206	175700	83190	1930	1930	1930	1930	1
153	20231206	175600	83190	1930	1930	1930	1930	0
154	20231206	175500	83190	1930	1930	1930	1930	0
155	20231206	175400	83190	1930	1930	1930	1930	0
156	20231206	175300	83190	1930	1930	1930	1930	0
157	20231206	175200	83190	1930	1930	1930	1930	0
158	20231206	175100	83190	1930	1930	1930	1930	0
159	20231206	175000	83190	1930	1930	1930	1930	0
160	20231206	174900	83190	1930	1930	1930	1930	0
161	20231206	174800	83190	1930	1930	1930	1930	0
162	20231206	174700	83190	1930	1930	1930	1930	0
163	20231206	174600	83190	1930	1930	1930	1930	0
164	20231206	174500	83190	1930	1930	1930	1930	0
165	20231206	174400	83190	1930	1930	1930	1930	0
166	20231206	174300	83190	1930	1930	1930	1930	0
167	20231206	174200	83190	1930	1930	1930	1930	0
168	20231206	174100	83190	1930	1930	1930	1930	0
169	20231206	174000	83190	1930	1930	1930	1930	0
170	20231206	173900	83190	1930	1930	1930	1930	0
171	20231206	173800	83190	1930	1930	1930	1930	0
172	20231206	173700	83190	1930	1930	1930	1930	0
173	20231206	173600	83190	1930	1930	1930	1930	0
174	20231206	173500	83190	1930	1930	1930	1930	0
175	20231206	173400	83190	1930	1930	1930	1930	0
176	20231206	173300	83190	1930	1930	1930	1930	0
177	20231206	173200	83190	1930	1930	1930	1930	0
178	20231206	173100	83190	1930	1930	1930	1930	0
179	20231206	173000	83190	1930	1930	1930	1930	0
180	20231206	172900	83190	1930	1930	1930	1930	0
181	20231206	172800	83190	1930	1930	1930	1930	0
182	20231206	172700	83190	1930	1930	1930	1930	1
183	20231206	172600	83190	1930	1930	1930	1930	0
184	20231206	172500	83190	1930	1930	1930	1930	0
185	20231206	172400	83190	1930	1930	1930	1930	0
186	20231206	172300	83190	1930	1930	1930	1930	0
187	20231206	172200	83190	1930	1930	1930	1930	0
188	20231206	172100	83190	1930	1930	1930	1930	0
189	20231206	172000	83190	1930	1930	1930	1930	0
190	20231206	171900	83190	1930	1930	1930	1930	0
191	20231206	171800	83190	1930	1930	1930	1930	0
192	20231206	171700	83190	1930	1930	1930	1930	0
193	20231206	171600	83190	1930	1930	1930	1930	0
194	20231206	171500	83190	1930	1930	1930	1930	0
195	20231206	171400	83190	1930	1930	1930	1930	0
196	20231206	171300	83190	1930	1930	1930	1930	0
197	20231206	171200	83190	1930	1930	1930	1930	0
198	20231206	171100	83190	1930	1930	1930	1930	0
199	20231206	171000	83190	1930	1930	1930	1930	0
200	20231206	170900	83190	1930	1930	1930	1930	0
201	20231206	170800	83190	1930	1930	1930	1930	0
202	20231206	170700	83190	1930	1930	1930	1930	0
203	20231206	170600	83190	1930	1930	1930	1930	0
204	20231206	170500	83190	1930	1930	1930	1930	0
205	20231206	170400	83190	1930	1930	1930	1930	0
206	20231206	170300	83190	1930	1930	1930	1930	0
207	20231206	170200	83190	1930	1930	1930	1930	0
208	20231206	170100	83190	1930	1930	1930	1930	0
209	20231206	170000	83190	1930	1930	1930	1930	0
210	20231206	165900	83190	1930	1930	1930	1930	0
211	20231206	165800	83190	1930	1930	1930	1930	0
212	20231206	165700	83190	1930	1930	1930	1930	1
213	20231206	165600	83190	1930	1930	1930	1930	0
214	20231206	165500	83190	1930	1930	1930	1930	0
215	20231206	165400	83190	1930	1930	1930	1930	0
216	20231206	165300	83190	1930	1930	1930	1930	0
217	20231206	165200	83190	1930	1930	1930	1930	0
218	20231206	165100	83190	1930	1930	1930	1930	0
219	20231206	165000	83190	1930	1930	1930	1930	0
220	20231206	164900	83190	1930	1930	1930	1930	0
221	20231206	164800	83190	1930	1930	1930	1930	0
222	20231206	164700	83190	1930	1930	1930	1930	0
223	20231206	164600	83190	1930	1930	1930	1930	0
224	20231206	164500	83190	1930	1930	1930	1930	0
225	20231206	164400	83190	1930	1930	1930	1930	0
226	20231206	164300	83190	1930	1930	1930	1930	0
227	20231206	164200	83190	1930	1930	1930	1930	0
228	20231206	164100	83190	1930	1930	1930	1930	0
229	20231206	164000	83190	1930	1930	1930	1930	0
230	20231206	163900	83190	1930	1930	1930	1930	0
231	20231206	163800	83190	1930	1930	1930	1930	0
232	20231206	163700	83190	1930	1930	1930	1930	0
233	20231206	163600	83190	1930	1930	1930	1930	0
234	20231206	163500	83190	1930	1930	1930	1930	0
235	20231206	163400	83190	1930	1930	1930	1930	0
236	20231206	163300	83190	1930	1930	1930	1930	0
237	20231206	163200	83190	1930	1930	1930	1930	0
238	20231206	163100	83190	1930	1930	1930	1930	0
239	20231206	163000	83190	1930	1930	1930	1930	0
240	20231206	162900	83190	1930	1930	1930	1930	0
241	20231206	162800	83190	1930	1930	1930	1930	0
242	20231206	162700	83190	1930	1930	1930	1930	1
243	20231206	162600	83190	1930	1930	1930	1930	0
244	20231206	162500	83190	1930	1930	1930	1930	0
245	20231206	162400	83190	1930	1930	1930	1930	0
246	20231206	162300	83190	1930	1930	1930	1930	0
247	20231206	162200	83190	1930	1930	1930	1930	0
248	20231206	162100	83190	1930	1930	1930	1930	0
249	20231206	162000	83190	1930	1930	1930	1930	0
250	20231206	161900	83190	1930	1930	1930	1930	0
251	20231206	161800	83190	1930	1930	1930	1930	0
252	20231206	161700	83190	1930	1930	1930	1930	0
253	20231206	161600	83190	1930	1930	1930	1930	0
254	20231206	161500	83190	1930	1930	1930	1930	0
255	20231206	161400	83190	1930	1930	1930	1930	0
256	20231206	161300	83190	1930	1930	1930	1930	0
257	20231206	161200	83190	1930	1930	1930	1930	0
258	20231206	161100	83190	1930	1930	1930	1930	0
259	20231206	161000	83190	1930	1930	1930	1930	0
260	20231206	160900	83190	1930	1930	1930	1930	0
261	20231206	160800	83190	1930	1930	1930	1930	0
262	20231206	160700	83190	1930	1930	1930	1930	0
263	20231206	160600	83190	1930	1930	1930	1930	0
264	20231206	160500	83190	1930	1930	1930	1930	0
265	20231206	160400	83190	1930	1930	1930	1930	0
266	20231206	160300	83190	1930	1930	1930	1930	0
267	20231206	160200	83190	1930	1930	1930	1930	0
268	20231206	160100	83190	1930	1930	1930	1930	0
269	20231206	160000	83190	1930	1930	1930	1930	0
270	20231206	155900	83190	1930	1930	1930	1930	0
271	20231206	155800	83190	1930	1930	1930	1930	0
272	20231206	155700	83190	1930	1930	1930	1930	1
273	20231206	155600	83190	1930	1930	1930	1930	0
274	20231206	155500	83190	1930	1930	1930	1930	0
275	20231206	155400	83190	1930	1930	1930	1930	0
276	20231206	155300	83190	1930	1930	1930	1930	0
277	20231206	155200	83190	1930	1930	1930	1930	0
278	20231206	155100	83190	1930	1930	1930	1930	0
279	20231206	155000	83190	1930	1930	1930	1930	0
280	20231206	154900	83190	1930	1930	1930	1930	0
281	20231206	154800	83190	1930	1930	1930	1930	0
282	20231206	154700	83190	1930	1930	1930	1930	0
283	20231206	154600	83190	1930	1930	1930	1930	0
284	20231206	154500	83190	1930	1930	1930	1930	0
285	20231206	154400	83190	1930	1930	1930	1930	0
286	20231206	154300	83190	1930	1930	1930	1930	0
287	20231206	154200	83190	1930	1930	1930	1930	0
288	20231206	154100	83190	1930	1930	1930	1930	0
289	20231206	154000	83190	1930	1930	1930	1930	0
290	20231206	153900	83190	1930	1930	1930	1930	0
291	20231206	153800	83190	1930	1930	1930	1930	0
292	20231206	153700	83190	1930	1930	1930	1930	0
293	20231206	153600	83190	1930	1930	1930	1930	0
294	20231206	153500	83190	1930	1930	1930	1930	0
295	20231206	153400	83190	1930	1930	1930	1930	0
296	20231206	153300	83190	1930	1930	1930	1930	0
297	20231206	153200	83190	1930	1930	1930	1930	0
298	20231206	153100	83190	1930	1930	1930	1930	0
299	20231206	153000	83190	1930	1930	1930	1930	0
300	20231206	152900	83190	1930	1930	1930	1930	0
301	20231206	152800	83190	1930	1930	1930	1930	0
302	20231206	152700	83190	1930	1930	1930	1930	0
303	20231206	152600	83190	1930	1930	1930	1930	0
304	20231206	152500	83190	1930	1930	1930	1930	0
305	20231206	152400	83190	1930	1930	1930	1930	0
306	20231206	152300	83190	1930	1930	1930	1930	0
307	20231206	152200	83190	1930	1930	1930	1930	0
308	20231206	152100	83190	1930	1930	1930	1930	0
309	20231206	152000	83190	1930	1930	1930	1930	0
310	20231206	151900	83190	1930	1930	1930	1930	0
311	20231206	151800	83190	1930	1930	1930	1930	0
312	20231206	151700	83190	1930	1930	1930	1930	0
313	20231206	151600	83190	1930	1930	1930	1930	0
314	20231206	151500	83190	1930	1930	1930	1930	0
315	20231206	151400	83190	1930	1930	1930	1930	0
316	20231206	151300	83190	1930	1930	1930	1930	0
317	20231206	151200	83190	1930	1930	1930	1930	0
318	20231206	151100	83190	1930	1930	1930	1930	0
319	20231206	151000	83190	1930	1930	1930	1930	0
320	20231206	150900	83190	1930	1930	1930	1930	0
321	20231206	150800	83190	1930	1930	1930	1930	0
322	20231206	150700	83190	1930	1930	1930	1930	0
323	20231206	150600	83190	1930	1930	1930	1930	0
324	20231206	150500	83190	1930	1930	1930	1930	0
325	20231206	150400	83190	1930	1930	1930	1930	0
326	20231206	150300	83190	1930	1930	1930	1930	0
327	20231206	150200	83190	1930	1930	1930	1930	0
328	20231206	150100	83190	1930	1930	1930	1930	0
329	20231206	150000	83190	1930	1930	1930	1930	0
330	20231206	145900	83190	1930	1930	1930	1930	0
331	20231206	145800	83190	1930	1930	1930	1930	0
332	20231206	145700	83190	1930	1930	1930	1930	0
333	20231206	145600	83190	1930	1930	1930	1930	0
334	20231206	145500	83190	1930	1930	1930	1930	0
335	20231206	145400	83190	1930	1930	1930	1930	0
336	20231206	145300	83190	1930	1930	1930	1930	0
337	20231206	145200	83190	1930	1930	1930	1930	0
338	20231206	145100	83190	1930	1930	1930	1930	0
339	20231206	145000	83190	1930	1930	1930	1930	0
340	20231206	144900	83190	1930	1930	1930	1930	0
341	20231206	144800	83190	1930	1930	1930	1930	0
342	20231206	144700	83190	1930	1930	1930	1930	0
343	20231206	144600	83190	1930	1930	1930	1930	0
344	20231206	144500	83190	1930	1930	1930	1930	0
345	20231206	144400	83190	1930	1930	1930	1930	0
346	20231206	144300	83190	1930	1930	1930	1930	0
347	20231206	144200	83190	1930	1930	1930	1930	0
348	20231206	144100	83190	1930	1930	1930	1930	0
349	20231206	144000	83190	1930	1930	1930	1930	0
350	20231206	143900	83190	1930	1930	1930	1930	0
351	20231206	143800	83190	1930	1930	1930	1930	0
352	20231206	143700	83190	1930	1930	1930	1930	0
353	20231206	143600	83190	1930	1930	1930	1930	0
354	20231206	143500	83190	1930	1930	1930	1930	0
355	20231206	143400	83190	1930	1930	1930	1930	0
356	20231206	143300	83190	1930	1930	1930	1930	0
357	20231206	143200	83190	1930	1930	1930	1930	0
358	20231206	143100	83190	1930	1930	1930	1930	0
359	20231206	143000	83190	1930	1930	1930	1930	0
360	20231206	142900	83190	1930	1930	1930	1930	0
361	20231206	142800	83190	1930	1930	1930	1930	0
362	20231206	142700	83190	1930	1930	1930	1930	0
363	20231206	142600	83190	1930	1930	1930	1930	0
364	20231206	142500	83190	1930	1930	1930	1930	0
365	20231206	142400	83190	1930	1930	1930	1930	0
366	20231206	142300	83190	1930	1930	1930	1930	0
367	20231206	142200	83190	1930	1930	1930	1930	1
368	20231206	142100	81260	1630	1630	1630	1630	0
369	20231206	142000	81260	1630	1630	1630	1630	0
370	20231206	141900	81260	1630	1630	1630	1630	0
371	20231206	141800	81260	1630	1630	1630	1630	0
372	20231206	141700	81260	1630	1630	1630	1630	0
373	20231206	141600	81260	1630	1630	1630	1630	0
374	20231206	141500	81260	1630	1630	1630	1630	0
375	20231206	141400	81260	1630	1630	1630	1630	0
376	20231206	141300	81260	1630	1630	1630	1630	0
377	20231206	141200	81260	1630	1630	1630	1630	0
378	20231206	141100	81260	1630	1630	1630	1630	0
379	20231206	141000	81260	1630	1630	1630	1630	0
380	20231206	140900	81260	1630	1630	1630	1630	0
381	20231206	140800	81260	1630	1630	1630	1630	0
382	20231206	140700	81260	1630	1630	1630	1630	0
383	20231206	140600	81260	1630	1630	1630	1630	0
384	20231206	140500	81260	1630	1630	1630	1630	0
385	20231206	140400	81260	1630	1630	1630	1630	0
386	20231206	140300	81260	1630	1630	1630	1630	0
387	20231206	140200	81260	1630	1630	1630	1630	0
388	20231206	140100	81260	1630	1630	1630	1630	0
389	20231206	140000	81260	1630	1630	1630	1630	0
390	20231206	135900	81260	1630	1630	1630	1630	0
391	20231206	135800	81260	1630	1630	1630	1630	0
392	20231206	135700	81260	1630	1630	1630	1630	0
393	20231206	135600	81260	1630	1630	1630	1630	0
394	20231206	135500	81260	1630	1630	1630	1630	0
395	20231206	135400	81260	1630	1630	1630	1630	0
396	20231206	135300	81260	1630	1630	1630	1630	0
397	20231206	135200	81260	1630	1630	1630	1630	0
398	20231206	135100	81260	1630	1630	1630	1630	0
399	20231206	135000	81260	1630	1630	1630	1630	0
400	20231206	134900	81260	1630	1630	1630	1630	0
401	20231206	134800	81260	1630	1630	1630	1630	0
402	20231206	134700	81260	1630	1630	1630	1630	0
403	20231206	134600	81260	1630	1630	1630	1630	0
404	20231206	134500	81260	1630	1630	1630	1630	0
405	20231206	134400	81260	1630	1630	1630	1630	0
406	20231206	134300	81260	1630	1630	1630	1630	0
407	20231206	134200	81260	1630	1630	1630	1630	0
408	20231206	134100	81260	1630	1630	1630	1630	0
409	20231206	134000	81260	1630	1630	1630	1630	0
410	20231206	133900	81260	1630	1630	1630	1630	0
411	20231206	133800	81260	1630	1630	1630	1630	0
412	20231206	133700	81260	1630	1630	1630	1630	0
413	20231206	133600	81260	1630	1630	1630	1630	0
414	20231206	133500	81260	1630	1630	1630	1630	0
415	20231206	133400	81260	1630	1630	1630	1630	0
416	20231206	133300	81260	1630	1630	1630	1630	0
417	20231206	133200	81260	1630	1630	1630	1630	0
418	20231206	133100	81260	1630	1630	1630	1630	0
419	20231206	133000	81260	1630	1630	1630	1630	0
420	20231206	132900	81260	1630	1630	1630	1630	0
421	20231206	132800	81260	1630	1630	1630	1630	0
422	20231206	132700	81260	1630	1630	1630	1630	0
423	20231206	132600	81260	1630	1630	1630	1630	0
424	20231206	132500	81260	1630	1630	1630	1630	0
425	20231206	132400	81260	1630	1630	1630	1630	0
426	20231206	132300	81260	1630	1630	1630	1630	0
427	20231206	132200	81260	1630	1630	1630	1630	0
428	20231206	132100	81260	1630	1630	1630	1630	0
429	20231206	132000	81260	1630	1630	1630	1630	0
430	20231206	131900	81260	1630	1630	1630	1630	0
431	20231206	131800	81260	1630	1630	1630	1630	0
432	20231206	131700	81260	1630	1630	1630	1630	0
433	20231206	131600	81260	1630	1630	1630	1630	0
434	20231206	131500	81260	1630	1630	1630	1630	0
435	20231206	131400	81260	1630	1630	1630	1630	0
436	20231206	131300	81260	1630	1630	1630	1630	0
437	20231206	131200	81260	1630	1630	1630	1630	0
438	20231206	131100	81260	1630	1630	1630	1630	0
439	20231206	131000	81260	1630	1630	1630	1630	0
440	20231206	130900	81260	1630	1630	1630	1630	0
441	20231206	130800	81260	1630	1630	1630	1630	0
442	20231206	130700	81260	1630	1630	1630	1630	0
443	20231206	130600	81260	1630	1630	1630	1630	0
444	20231206	130500	81260	1630	1630	1630	1630	0
445	20231206	130400	81260	1630	1630	1630	1630	0
446	20231206	130300	81260	1630	1630	1630	1630	0
447	20231206	130200	81260	1630	1630	1630	1630	0
448	20231206	130100	81260	1630	1630	1630	1630	0
449	20231206	130000	81260	1630	1630	1630	1630	0
450	20231206	125900	81260	1630	1630	1630	1630	0
451	20231206	125800	81260	1630	1630	1630	1630	0
452	20231206	125700	81260	1630	1630	1630	1630	0
453	20231206	125600	81260	1630	1630	1630	1630	0
454	20231206	125500	81260	1630	1630	1630	1630	0
455	20231206	125400	81260	1630	1630	1630	1630	0
456	20231206	125300	81260	1630	1630	1630	1630	0
457	20231206	125200	81260	1630	1630	1630	1630	0
458	20231206	125100	81260	1630	1630	1630	1630	0
459	20231206	125000	81260	1630	1630	1630	1630	0
460	20231206	124900	81260	1630	1630	1630	1630	0
461	20231206	124800	81260	1630	1630	1630	1630	0
462	20231206	124700	81260	1630	1630	1630	1630	0
463	20231206	124600	81260	1630	1630	1630	1630	0
464	20231206	124500	81260	1630	1630	1630	1630	0
465	20231206	124400	81260	1630	1630	1630	1630	0
466	20231206	124300	81260	1630	1630	1630	1630	0
467	20231206	124200	81260	1630	1630	1630	1630	0
468	20231206	124100	81260	1630	1630	1630	1630	0
469	20231206	124000	81260	1630	1630	1630	1630	0
470	20231206	123900	81260	1630	1630	1630	1630	0
471	20231206	123800	81260	1630	1630	1630	1630	0
472	20231206	123700	81260	1630	1630	1630	1630	0
473	20231206	123600	81260	1630	1630	1630	1630	0
474	20231206	123500	81260	1630	1630	1630	1630	0
475	20231206	123400	81260	1630	1630	1630	1630	0
476	20231206	123300	81260	1630	1630	1630	1630	0
477	20231206	123200	81260	1630	1630	1630	1630	0
478	20231206	123100	81260	1630	1630	1630	1630	0
479	20231206	123000	81260	1630	1630	1630	1630	0
480	20231206	122900	81260	1630	1630	1630	1630	0
481	20231206	122800	81260	1630	1630	1630	1630	0
482	20231206	122700	81260	1630	1630	1630	1630	0
483	20231206	122600	81260	1630	1630	1630	1630	0
484	20231206	122500	81260	1630	1630	1630	1630	0
485	20231206	122400	81260	1630	1630	1630	1630	0
486	20231206	122300	81260	1630	1630	1630	1630	0
487	20231206	122200	81260	1630	1630	1630	1630	0
488	20231206	122100	81260	1630	1630	1630	1630	0
489	20231206	122000	81260	1630	1630	1630	1630	0
490	20231206	121900	81260	1630	1630	1630	1630	0
491	20231206	121800	81260	1630	1630	1630	1630	0
492	20231206	121700	81260	1630	1630	1630	1630	0
493	20231206	121600	81260	1630	1630	1630	1630	0
494	20231206	121500	81260	1630	1630	1630	1630	0
495	20231206	121400	81260	1630	1630	1630	1630	0
496	20231206	121300	81260	1630	1630	1630	1630	0
497	20231206	121200	81260	1630	1630	1630	1630	0
498	20231206	121100	81260	1630	1630	1630	1630	0
499	20231206	121000	81260	1630	1560	1630	1560	50
500	20231206	120900	3190	1560	1560	1560	1560	0
501	20231206	120800	3190	1560	1560	1560	1560	0
502	20231206	120700	3190	1560	1560	1560	1560	0
503	20231206	120600	3190	1560	1560	1560	1560	0
504	20231206	120500	3190	1560	1560	1560	1560	0
505	20231206	120400	3190	1560	1560	1560	1560	0
506	20231206	120300	3190	1560	1560	1560	1560	0
507	20231206	120200	3190	1560	1560	1560	1560	1
508	20231206	120100	1630	1630	1630	1630	1630	0
509	20231206	120000	1630	1630	1630	1630	1630	0
510	20231206	115900	1630	1630	1630	1630	1630	0
511	20231206	115800	1630	1630	1630	1630	1630	0
512	20231206	115700	1630	1630	1630	1630	1630	0
513	20231206	115600	1630	1630	1630	1630	1630	0
514	20231206	115500	1630	1630	1630	1630	1630	0
515	20231206	115400	1630	1630	1630	1630	1630	0
516	20231206	115300	1630	1630	1630	1630	1630	0
517	20231206	115200	1630	1630	1630	1630	1630	0
518	20231206	115100	1630	1630	1630	1630	1630	0
519	20231206	115000	1630	1630	1630	1630	1630	0
520	20231206	114900	1630	1630	1630	1630	1630	0
521	20231206	114800	1630	1630	1630	1630	1630	0
522	20231206	114700	1630	1630	1630	1630	1630	0
523	20231206	114600	1630	1630	1630	1630	1630	0
524	20231206	114500	1630	1630	1630	1630	1630	0
525	20231206	114400	1630	1630	1630	1630	1630	0
526	20231206	114300	1630	1630	1630	1630	1630	0
527	20231206	114200	1630	1630	1630	1630	1630	0
528	20231206	114100	1630	1630	1630	1630	1630	0
529	20231206	114000	1630	1630	1630	1630	1630	0
530	20231206	113900	1630	1630	1630	1630	1630	0
531	20231206	113800	1630	1630	1630	1630	1630	0
532	20231206	113700	1630	1630	1630	1630	1630	0
533	20231206	113600	1630	1630	1630	1630	1630	0
534	20231206	113500	1630	1630	1630	1630	1630	0
535	20231206	113400	1630	1630	1630	1630	1630	0
536	20231206	113300	1630	1630	1630	1630	1630	0
537	20231206	113200	1630	1630	1630	1630	1630	0
538	20231206	113100	1630	1630	1630	1630	1630	0
539	20231206	113000	1630	1630	1630	1630	1630	0
540	20231206	112900	1630	1630	1630	1630	1630	0
541	20231206	112800	1630	1630	1630	1630	1630	0
542	20231206	112700	1630	1630	1630	1630	1630	0
543	20231206	112600	1630	1630	1630	1630	1630	0
544	20231206	112500	1630	1630	1630	1630	1630	0
545	20231206	112400	1630	1630	1630	1630	1630	0
546	20231206	112300	1630	1630	1630	1630	1630	0
547	20231206	112200	1630	1630	1630	1630	1630	0
548	20231206	112100	1630	1630	1630	1630	1630	0
549	20231206	112000	1630	1630	1630	1630	1630	0
550	20231206	111900	1630	1630	1630	1630	1630	0
551	20231206	111800	1630	1630	1630	1630	1630	0
552	20231206	111700	1630	1630	1630	1630	1630	0
553	20231206	111600	1630	1630	1630	1630	1630	0
554	20231206	111500	1630	1630	1630	1630	1630	0
555	20231206	111400	1630	1630	1630	1630	1630	0
556	20231206	111300	1630	1630	1630	1630	1630	0
557	20231206	111200	1630	1630	1630	1630	1630	0
558	20231206	111100	1630	1630	1630	1630	1630	0
559	20231206	111000	1630	1630	1630	1630	1630	0
560	20231206	110900	1630	1630	1630	1630	1630	0
561	20231206	110800	1630	1630	1630	1630	1630	0
562	20231206	110700	1630	1630	1630	1630	1630	0
563	20231206	110600	1630	1630	1630	1630	1630	0
564	20231206	110500	1630	1630	1630	1630	1630	0
565	20231206	110400	1630	1630	1630	1630	1630	0
566	20231206	110300	1630	1630	1630	1630	1630	0
567	20231206	110200	1630	1630	1630	1630	1630	0
568	20231206	110100	1630	1630	1630	1630	1630	0
569	20231206	110000	1630	1630	1630	1630	1630	0
570	20231206	105900	1630	1630	1630	1630	1630	0
571	20231206	105800	1630	1630	1630	1630	1630	0
572	20231206	105700	1630	1630	1630	1630	1630	0
573	20231206	105600	1630	1630	1630	1630	1630	0
574	20231206	105500	1630	1630	1630	1630	1630	0
575	20231206	105400	1630	1630	1630	1630	1630	0
576	20231206	105300	1630	1630	1630	1630	1630	0
577	20231206	105200	1630	1630	1630	1630	1630	0
578	20231206	105100	1630	1630	1630	1630	1630	0
579	20231206	105000	1630	1630	1630	1630	1630	0
580	20231206	104900	1630	1630	1630	1630	1630	0
581	20231206	104800	1630	1630	1630	1630	1630	0
582	20231206	104700	1630	1630	1630	1630	1630	0
583	20231206	104600	1630	1630	1630	1630	1630	0
584	20231206	104500	1630	1630	1630	1630	1630	0
585	20231206	104400	1630	1630	1630	1630	1630	0
586	20231206	104300	1630	1630	1630	1630	1630	0
587	20231206	104200	1630	1630	1630	1630	1630	0
588	20231206	104100	1630	1630	1630	1630	1630	0
589	20231206	104000	1630	1630	1630	1630	1630	0
590	20231206	103900	1630	1630	1630	1630	1630	0
591	20231206	103800	1630	1630	1630	1630	1630	0
592	20231206	103700	1630	1630	1630	1630	1630	0
593	20231206	103600	1630	1630	1630	1630	1630	0
594	20231206	103500	1630	1630	1630	1630	1630	0
595	20231206	103400	1630	1630	1630	1630	1630	0
596	20231206	103300	1630	1630	1630	1630	1630	0
597	20231206	103200	1630	1630	1630	1630	1630	0
598	20231206	103100	1630	1630	1630	1630	1630	0
599	20231206	103000	1630	1630	1630	1630	1630	0
600	20231206	102900	1630	1630	1630	1630	1630	0
601	20231206	102800	1630	1630	1630	1630	1630	0
602	20231206	102700	1630	1630	1630	1630	1630	0
603	20231206	102600	1630	1630	1630	1630	1630	0
604	20231206	102500	1630	1630	1630	1630	1630	0
605	20231206	102400	1630	1630	1630	1630	1630	0
606	20231206	102300	1630	1630	1630	1630	1630	0
607	20231206	102200	1630	1630	1630	1630	1630	0
608	20231206	102100	1630	1630	1630	1630	1630	0
609	20231206	102000	1630	1630	1630	1630	1630	0
610	20231206	101900	1630	1630	1630	1630	1630	0
611	20231206	101800	1630	1630	1630	1630	1630	0
612	20231206	101700	1630	1630	1630	1630	1630	0
613	20231206	101600	1630	1630	1630	1630	1630	0
614	20231206	101500	1630	1630	1630	1630	1630	0
615	20231206	101400	1630	1630	1630	1630	1630	0
616	20231206	101300	1630	1630	1630	1630	1630	0
617	20231206	101200	1630	1630	1630	1630	1630	0
618	20231206	101100	1630	1630	1630	1630	1630	0
619	20231206	101000	1630	1630	1630	1630	1630	0
620	20231206	100900	1630	1630	1630	1630	1630	0
621	20231206	100800	1630	1630	1630	1630	1630	0
622	20231206	100700	1630	1630	1630	1630	1630	0
623	20231206	100600	1630	1630	1630	1630	1630	0
624	20231206	100500	1630	1630	1630	1630	1630	0
625	20231206	100400	1630	1630	1630	1630	1630	0
626	20231206	100300	1630	1630	1630	1630	1630	0
627	20231206	100200	1630	1630	1630	1630	1630	0
628	20231206	100100	1630	1630	1630	1630	1630	0
629	20231206	100000	1630	1630	1630	1630	1630	0
630	20231206	095900	1630	1630	1630	1630	1630	0
631	20231206	095800	1630	1630	1630	1630	1630	0
632	20231206	095700	1630	1630	1630	1630	1630	0
633	20231206	095600	1630	1630	1630	1630	1630	0
634	20231206	095500	1630	1630	1630	1630	1630	0
635	20231206	095400	1630	1630	1630	1630	1630	0
636	20231206	095300	1630	1630	1630	1630	1630	0
637	20231206	095200	1630	1630	1630	1630	1630	0
638	20231206	095100	1630	1630	1630	1630	1630	0
639	20231206	095000	1630	1630	1630	1630	1630	0
640	20231206	094900	1630	1630	1630	1630	1630	0
641	20231206	094800	1630	1630	1630	1630	1630	0
642	20231206	094700	1630	1630	1630	1630	1630	0
643	20231206	094600	1630	1630	1630	1630	1630	0
644	20231206	094500	1630	1630	1630	1630	1630	0
645	20231206	094400	1630	1630	1630	1630	1630	0
646	20231206	094300	1630	1630	1630	1630	1630	0
647	20231206	094200	1630	1630	1630	1630	1630	0
648	20231206	094100	1630	1630	1630	1630	1630	0
649	20231206	094000	1630	1630	1630	1630	1630	0
650	20231206	093900	1630	1630	1630	1630	1630	0
651	20231206	093800	1630	1630	1630	1630	1630	0
652	20231206	093700	1630	1630	1630	1630	1630	0
653	20231206	093600	1630	1630	1630	1630	1630	0
654	20231206	093500	1630	1630	1630	1630	1630	0
655	20231206	093400	1630	1630	1630	1630	1630	1
656	20231206	093300	0	1696	1696	1696	1696	0
657	20231206	093200	0	1696	1696	1696	1696	0
658	20231206	093100	0	1696	1696	1696	1696	0
659	20231206	093000	0	1696	1696	1696	1696	0
660	20231206	092900	0	1696	1696	1696	1696	0
661	20231206	092800	0	1696	1696	1696	1696	0
662	20231206	092700	0	1696	1696	1696	1696	0
663	20231206	092600	0	1696	1696	1696	1696	0
664	20231206	092500	0	1696	1696	1696	1696	0
665	20231206	092400	0	1696	1696	1696	1696	0
666	20231206	092300	0	1696	1696	1696	1696	0
667	20231206	092200	0	1696	1696	1696	1696	0
668	20231206	092100	0	1696	1696	1696	1696	0
669	20231206	092000	0	1696	1696	1696	1696	0
670	20231206	091900	0	1696	1696	1696	1696	0
671	20231206	091800	0	1696	1696	1696	1696	0
672	20231206	091700	0	1696	1696	1696	1696	0
673	20231206	091600	0	1696	1696	1696	1696	0
674	20231206	091500	0	1696	1696	1696	1696	0
675	20231206	091400	0	1696	1696	1696	1696	0
676	20231206	091300	0	1696	1696	1696	1696	0
677	20231206	091200	0	1696	1696	1696	1696	0
678	20231206	091100	0	1696	1696	1696	1696	0
679	20231206	091000	0	1696	1696	1696	1696	0
680	20231206	090900	0	1696	1696	1696	1696	0
681	20231206	090800	0	1696	1696	1696	1696	0
682	20231206	090700	0	1696	1696	1696	1696	0
683	20231206	090600	0	1696	1696	1696	1696	0
684	20231206	090500	0	1696	1696	1696	1696	0
685	20231206	090400	0	1696	1696	1696	1696	0
686	20231206	090300	0	1696	1696	1696	1696	0
687	20231206	090200	0	1696	1696	1696	1696	0
688	20231206	090100	0	1696	1696	1696	1696	0
689	20231206	090000	0	1696	1696	1696	1696	0