KissMeData/199290/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202900	78244	1184	1184	1184	1184	1
3	20231220	202800	78244	1184	1184	1184	1184	0
4	20231220	202700	78244	1184	1184	1184	1184	0
5	20231220	202600	78244	1184	1184	1184	1184	0
6	20231220	202500	78244	1184	1184	1184	1184	0
7	20231220	202400	78244	1184	1184	1184	1184	0
8	20231220	202300	78244	1184	1184	1184	1184	0
9	20231220	202200	78244	1184	1184	1184	1184	0
10	20231220	202100	78244	1184	1184	1184	1184	0
11	20231220	202000	78244	1184	1184	1184	1184	0
12	20231220	201900	78244	1184	1184	1184	1184	0
13	20231220	201800	78244	1184	1184	1184	1184	0
14	20231220	201700	78244	1184	1184	1184	1184	0
15	20231220	201600	78244	1184	1184	1184	1184	0
16	20231220	201500	78244	1184	1184	1184	1184	0
17	20231220	201400	78244	1184	1184	1184	1184	0
18	20231220	201300	78244	1184	1184	1184	1184	0
19	20231220	201200	78244	1184	1184	1184	1184	0
20	20231220	201100	78244	1184	1184	1184	1184	0
21	20231220	201000	78244	1184	1184	1184	1184	0
22	20231220	200900	78244	1184	1184	1184	1184	0
23	20231220	200800	78244	1184	1184	1184	1184	0
24	20231220	200700	78244	1184	1184	1184	1184	0
25	20231220	200600	78244	1184	1184	1184	1184	0
26	20231220	200500	78244	1184	1184	1184	1184	0
27	20231220	200400	78244	1184	1184	1184	1184	0
28	20231220	200300	78244	1184	1184	1184	1184	0
29	20231220	200200	78244	1184	1184	1184	1184	0
30	20231220	200100	78244	1184	1184	1184	1184	0
31	20231220	200000	78244	1184	1184	1184	1184	0
32	20231220	195900	78244	1184	1184	1184	1184	1
33	20231220	195800	78244	1184	1184	1184	1184	0
34	20231220	195700	78244	1184	1184	1184	1184	0
35	20231220	195600	78244	1184	1184	1184	1184	0
36	20231220	195500	78244	1184	1184	1184	1184	0
37	20231220	195400	78244	1184	1184	1184	1184	0
38	20231220	195300	78244	1184	1184	1184	1184	0
39	20231220	195200	78244	1184	1184	1184	1184	0
40	20231220	195100	78244	1184	1184	1184	1184	0
41	20231220	195000	78244	1184	1184	1184	1184	0
42	20231220	194900	78244	1184	1184	1184	1184	0
43	20231220	194800	78244	1184	1184	1184	1184	0
44	20231220	194700	78244	1184	1184	1184	1184	0
45	20231220	194600	78244	1184	1184	1184	1184	0
46	20231220	194500	78244	1184	1184	1184	1184	0
47	20231220	194400	78244	1184	1184	1184	1184	0
48	20231220	194300	78244	1184	1184	1184	1184	0
49	20231220	194200	78244	1184	1184	1184	1184	0
50	20231220	194100	78244	1184	1184	1184	1184	0
51	20231220	194000	78244	1184	1184	1184	1184	0
52	20231220	193900	78244	1184	1184	1184	1184	0
53	20231220	193800	78244	1184	1184	1184	1184	0
54	20231220	193700	78244	1184	1184	1184	1184	0
55	20231220	193600	78244	1184	1184	1184	1184	0
56	20231220	193500	78244	1184	1184	1184	1184	0
57	20231220	193400	78244	1184	1184	1184	1184	0
58	20231220	193300	78244	1184	1184	1184	1184	0
59	20231220	193200	78244	1184	1184	1184	1184	0
60	20231220	193100	78244	1184	1184	1184	1184	0
61	20231220	193000	78244	1184	1184	1184	1184	0
62	20231220	192900	78244	1184	1184	1184	1184	1
63	20231220	192800	78244	1184	1184	1184	1184	0
64	20231220	192700	78244	1184	1184	1184	1184	0
65	20231220	192600	78244	1184	1184	1184	1184	0
66	20231220	192500	78244	1184	1184	1184	1184	0
67	20231220	192400	78244	1184	1184	1184	1184	0
68	20231220	192300	78244	1184	1184	1184	1184	0
69	20231220	192200	78244	1184	1184	1184	1184	0
70	20231220	192100	78244	1184	1184	1184	1184	0
71	20231220	192000	78244	1184	1184	1184	1184	0
72	20231220	191900	78244	1184	1184	1184	1184	0
73	20231220	191800	78244	1184	1184	1184	1184	0
74	20231220	191700	78244	1184	1184	1184	1184	0
75	20231220	191600	78244	1184	1184	1184	1184	0
76	20231220	191500	78244	1184	1184	1184	1184	0
77	20231220	191400	78244	1184	1184	1184	1184	0
78	20231220	191300	78244	1184	1184	1184	1184	0
79	20231220	191200	78244	1184	1184	1184	1184	0
80	20231220	191100	78244	1184	1184	1184	1184	0
81	20231220	191000	78244	1184	1184	1184	1184	0
82	20231220	190900	78244	1184	1184	1184	1184	0
83	20231220	190800	78244	1184	1184	1184	1184	0
84	20231220	190700	78244	1184	1184	1184	1184	0
85	20231220	190600	78244	1184	1184	1184	1184	0
86	20231220	190500	78244	1184	1184	1184	1184	0
87	20231220	190400	78244	1184	1184	1184	1184	0
88	20231220	190300	78244	1184	1184	1184	1184	0
89	20231220	190200	78244	1184	1184	1184	1184	0
90	20231220	190100	78244	1184	1184	1184	1184	0
91	20231220	190000	78244	1184	1184	1184	1184	0
92	20231220	185900	78244	1184	1184	1184	1184	1
93	20231220	185800	78244	1184	1184	1184	1184	0
94	20231220	185700	78244	1184	1184	1184	1184	0
95	20231220	185600	78244	1184	1184	1184	1184	0
96	20231220	185500	78244	1184	1184	1184	1184	0
97	20231220	185400	78244	1184	1184	1184	1184	0
98	20231220	185300	78244	1184	1184	1184	1184	0
99	20231220	185200	78244	1184	1184	1184	1184	0
100	20231220	185100	78244	1184	1184	1184	1184	0
101	20231220	185000	78244	1184	1184	1184	1184	0
102	20231220	184900	78244	1184	1184	1184	1184	0
103	20231220	184800	78244	1184	1184	1184	1184	0
104	20231220	184700	78244	1184	1184	1184	1184	0
105	20231220	184600	78244	1184	1184	1184	1184	0
106	20231220	184500	78244	1184	1184	1184	1184	0
107	20231220	184400	78244	1184	1184	1184	1184	0
108	20231220	184300	78244	1184	1184	1184	1184	0
109	20231220	184200	78244	1184	1184	1184	1184	0
110	20231220	184100	78244	1184	1184	1184	1184	0
111	20231220	184000	78244	1184	1184	1184	1184	0
112	20231220	183900	78244	1184	1184	1184	1184	0
113	20231220	183800	78244	1184	1184	1184	1184	0
114	20231220	183700	78244	1184	1184	1184	1184	0
115	20231220	183600	78244	1184	1184	1184	1184	0
116	20231220	183500	78244	1184	1184	1184	1184	0
117	20231220	183400	78244	1184	1184	1184	1184	0
118	20231220	183300	78244	1184	1184	1184	1184	0
119	20231220	183200	78244	1184	1184	1184	1184	0
120	20231220	183100	78244	1184	1184	1184	1184	0
121	20231220	183000	78244	1184	1184	1184	1184	0
122	20231220	182900	78244	1184	1184	1184	1184	1
123	20231220	182800	78244	1184	1184	1184	1184	0
124	20231220	182700	78244	1184	1184	1184	1184	0
125	20231220	182600	78244	1184	1184	1184	1184	0
126	20231220	182500	78244	1184	1184	1184	1184	0
127	20231220	182400	78244	1184	1184	1184	1184	0
128	20231220	182300	78244	1184	1184	1184	1184	0
129	20231220	182200	78244	1184	1184	1184	1184	0
130	20231220	182100	78244	1184	1184	1184	1184	0
131	20231220	182000	78244	1184	1184	1184	1184	0
132	20231220	181900	78244	1184	1184	1184	1184	0
133	20231220	181800	78244	1184	1184	1184	1184	0
134	20231220	181700	78244	1184	1184	1184	1184	0
135	20231220	181600	78244	1184	1184	1184	1184	0
136	20231220	181500	78244	1184	1184	1184	1184	0
137	20231220	181400	78244	1184	1184	1184	1184	0
138	20231220	181300	78244	1184	1184	1184	1184	0
139	20231220	181200	78244	1184	1184	1184	1184	0
140	20231220	181100	78244	1184	1184	1184	1184	0
141	20231220	181000	78244	1184	1184	1184	1184	0
142	20231220	180900	78244	1184	1184	1184	1184	0
143	20231220	180800	78244	1184	1184	1184	1184	0
144	20231220	180700	78244	1184	1184	1184	1184	0
145	20231220	180600	78244	1184	1184	1184	1184	0
146	20231220	180500	78244	1184	1184	1184	1184	0
147	20231220	180400	78244	1184	1184	1184	1184	0
148	20231220	180300	78244	1184	1184	1184	1184	0
149	20231220	180200	78244	1184	1184	1184	1184	0
150	20231220	180100	78244	1184	1184	1184	1184	0
151	20231220	180000	78244	1184	1184	1184	1184	0
152	20231220	175900	78244	1184	1184	1184	1184	1
153	20231220	175800	78244	1184	1184	1184	1184	0
154	20231220	175700	78244	1184	1184	1184	1184	0
155	20231220	175600	78244	1184	1184	1184	1184	0
156	20231220	175500	78244	1184	1184	1184	1184	0
157	20231220	175400	78244	1184	1184	1184	1184	0
158	20231220	175300	78244	1184	1184	1184	1184	0
159	20231220	175200	78244	1184	1184	1184	1184	0
160	20231220	175100	78244	1184	1184	1184	1184	0
161	20231220	175000	78244	1184	1184	1184	1184	0
162	20231220	174900	78244	1184	1184	1184	1184	0
163	20231220	174800	78244	1184	1184	1184	1184	0
164	20231220	174700	78244	1184	1184	1184	1184	0
165	20231220	174600	78244	1184	1184	1184	1184	0
166	20231220	174500	78244	1184	1184	1184	1184	0
167	20231220	174400	78244	1184	1184	1184	1184	0
168	20231220	174300	78244	1184	1184	1184	1184	0
169	20231220	174200	78244	1184	1184	1184	1184	0
170	20231220	174100	78244	1184	1184	1184	1184	0
171	20231220	174000	78244	1184	1184	1184	1184	0
172	20231220	173900	78244	1184	1184	1184	1184	0
173	20231220	173800	78244	1184	1184	1184	1184	0
174	20231220	173700	78244	1184	1184	1184	1184	0
175	20231220	173600	78244	1184	1184	1184	1184	0
176	20231220	173500	78244	1184	1184	1184	1184	0
177	20231220	173400	78244	1184	1184	1184	1184	0
178	20231220	173300	78244	1184	1184	1184	1184	0
179	20231220	173200	78244	1184	1184	1184	1184	0
180	20231220	173100	78244	1184	1184	1184	1184	0
181	20231220	173000	78244	1184	1184	1184	1184	0
182	20231220	172900	78244	1184	1184	1184	1184	1
183	20231220	172800	78244	1184	1184	1184	1184	0
184	20231220	172700	78244	1184	1184	1184	1184	0
185	20231220	172600	78244	1184	1184	1184	1184	0
186	20231220	172500	78244	1184	1184	1184	1184	0
187	20231220	172400	78244	1184	1184	1184	1184	0
188	20231220	172300	78244	1184	1184	1184	1184	0
189	20231220	172200	78244	1184	1184	1184	1184	0
190	20231220	172100	78244	1184	1184	1184	1184	0
191	20231220	172000	78244	1184	1184	1184	1184	0
192	20231220	171900	78244	1184	1184	1184	1184	0
193	20231220	171800	78244	1184	1184	1184	1184	0
194	20231220	171700	78244	1184	1184	1184	1184	0
195	20231220	171600	78244	1184	1184	1184	1184	0
196	20231220	171500	78244	1184	1184	1184	1184	0
197	20231220	171400	78244	1184	1184	1184	1184	0
198	20231220	171300	78244	1184	1184	1184	1184	0
199	20231220	171200	78244	1184	1184	1184	1184	0
200	20231220	171100	78244	1184	1184	1184	1184	0
201	20231220	171000	78244	1184	1184	1184	1184	0
202	20231220	170900	78244	1184	1184	1184	1184	0
203	20231220	170800	78244	1184	1184	1184	1184	0
204	20231220	170700	78244	1184	1184	1184	1184	0
205	20231220	170600	78244	1184	1184	1184	1184	0
206	20231220	170500	78244	1184	1184	1184	1184	0
207	20231220	170400	78244	1184	1184	1184	1184	0
208	20231220	170300	78244	1184	1184	1184	1184	0
209	20231220	170200	78244	1184	1184	1184	1184	0
210	20231220	170100	78244	1184	1184	1184	1184	0
211	20231220	170000	78244	1184	1184	1184	1184	0
212	20231220	165900	78244	1184	1184	1184	1184	1
213	20231220	165800	78244	1184	1184	1184	1184	0
214	20231220	165700	78244	1184	1184	1184	1184	0
215	20231220	165600	78244	1184	1184	1184	1184	0
216	20231220	165500	78244	1184	1184	1184	1184	0
217	20231220	165400	78244	1184	1184	1184	1184	0
218	20231220	165300	78244	1184	1184	1184	1184	0
219	20231220	165200	78244	1184	1184	1184	1184	0
220	20231220	165100	78244	1184	1184	1184	1184	0
221	20231220	165000	78244	1184	1184	1184	1184	0
222	20231220	164900	78244	1184	1184	1184	1184	0
223	20231220	164800	78244	1184	1184	1184	1184	0
224	20231220	164700	78244	1184	1184	1184	1184	0
225	20231220	164600	78244	1184	1184	1184	1184	0
226	20231220	164500	78244	1184	1184	1184	1184	0
227	20231220	164400	78244	1184	1184	1184	1184	0
228	20231220	164300	78244	1184	1184	1184	1184	0
229	20231220	164200	78244	1184	1184	1184	1184	0
230	20231220	164100	78244	1184	1184	1184	1184	0
231	20231220	164000	78244	1184	1184	1184	1184	0
232	20231220	163900	78244	1184	1184	1184	1184	0
233	20231220	163800	78244	1184	1184	1184	1184	0
234	20231220	163700	78244	1184	1184	1184	1184	0
235	20231220	163600	78244	1184	1184	1184	1184	0
236	20231220	163500	78244	1184	1184	1184	1184	0
237	20231220	163400	78244	1184	1184	1184	1184	0
238	20231220	163300	78244	1184	1184	1184	1184	0
239	20231220	163200	78244	1184	1184	1184	1184	0
240	20231220	163100	78244	1184	1184	1184	1184	0
241	20231220	163000	78244	1184	1184	1184	1184	0
242	20231220	162900	78244	1184	1184	1184	1184	1
243	20231220	162800	78244	1184	1184	1184	1184	0
244	20231220	162700	78244	1184	1184	1184	1184	0
245	20231220	162600	78244	1184	1184	1184	1184	0
246	20231220	162500	78244	1184	1184	1184	1184	0
247	20231220	162400	78244	1184	1184	1184	1184	0
248	20231220	162300	78244	1184	1184	1184	1184	0
249	20231220	162200	78244	1184	1184	1184	1184	0
250	20231220	162100	78244	1184	1184	1184	1184	0
251	20231220	162000	78244	1184	1184	1184	1184	0
252	20231220	161900	78244	1184	1184	1184	1184	0
253	20231220	161800	78244	1184	1184	1184	1184	0
254	20231220	161700	78244	1184	1184	1184	1184	0
255	20231220	161600	78244	1184	1184	1184	1184	0
256	20231220	161500	78244	1184	1184	1184	1184	0
257	20231220	161400	78244	1184	1184	1184	1184	0
258	20231220	161300	78244	1184	1184	1184	1184	0
259	20231220	161200	78244	1184	1184	1184	1184	0
260	20231220	161100	78244	1184	1184	1184	1184	0
261	20231220	161000	78244	1184	1184	1184	1184	0
262	20231220	160900	78244	1184	1184	1184	1184	0
263	20231220	160800	78244	1184	1184	1184	1184	0
264	20231220	160700	78244	1184	1184	1184	1184	0
265	20231220	160600	78244	1184	1184	1184	1184	0
266	20231220	160500	78244	1184	1184	1184	1184	0
267	20231220	160400	78244	1184	1184	1184	1184	0
268	20231220	160300	78244	1184	1184	1184	1184	0
269	20231220	160200	78244	1184	1184	1184	1184	0
270	20231220	160100	78244	1184	1184	1184	1184	0
271	20231220	160000	78244	1184	1184	1184	1184	0
272	20231220	155900	78244	1184	1184	1184	1184	1
273	20231220	155800	78244	1184	1184	1184	1184	0
274	20231220	155700	78244	1184	1184	1184	1184	0
275	20231220	155600	78244	1184	1184	1184	1184	0
276	20231220	155500	78244	1184	1184	1184	1184	0
277	20231220	155400	78244	1184	1184	1184	1184	0
278	20231220	155300	78244	1184	1184	1184	1184	0
279	20231220	155200	78244	1184	1184	1184	1184	0
280	20231220	155100	78244	1184	1184	1184	1184	0
281	20231220	155000	78244	1184	1184	1184	1184	0
282	20231220	154900	78244	1184	1184	1184	1184	0
283	20231220	154800	78244	1184	1184	1184	1184	0
284	20231220	154700	78244	1184	1184	1184	1184	0
285	20231220	154600	78244	1184	1184	1184	1184	0
286	20231220	154500	78244	1184	1184	1184	1184	0
287	20231220	154400	78244	1184	1184	1184	1184	0
288	20231220	154300	78244	1184	1184	1184	1184	0
289	20231220	154200	78244	1184	1184	1184	1184	0
290	20231220	154100	78244	1184	1184	1184	1184	0
291	20231220	154000	78244	1184	1184	1184	1184	0
292	20231220	153900	78244	1184	1184	1184	1184	0
293	20231220	153800	78244	1184	1184	1184	1184	0
294	20231220	153700	78244	1184	1184	1184	1184	0
295	20231220	153600	78244	1184	1184	1184	1184	0
296	20231220	153500	78244	1184	1184	1184	1184	0
297	20231220	153400	78244	1184	1184	1184	1184	0
298	20231220	153300	78244	1184	1184	1184	1184	0
299	20231220	153200	78244	1184	1184	1184	1184	0
300	20231220	153100	78244	1184	1184	1184	1184	0
301	20231220	153000	78244	1184	1184	1184	1184	0
302	20231220	152900	78244	1184	1184	1184	1184	0
303	20231220	152800	78244	1184	1184	1184	1184	0
304	20231220	152700	78244	1184	1184	1184	1184	0
305	20231220	152600	78244	1184	1184	1184	1184	0
306	20231220	152500	78244	1184	1184	1184	1184	0
307	20231220	152400	78244	1184	1184	1184	1184	0
308	20231220	152300	78244	1184	1184	1184	1184	0
309	20231220	152200	78244	1184	1184	1184	1184	0
310	20231220	152100	78244	1184	1184	1184	1184	0
311	20231220	152000	78244	1184	1184	1184	1184	0
312	20231220	151900	78244	1184	1184	1184	1184	0
313	20231220	151800	78244	1184	1184	1184	1184	0
314	20231220	151700	78244	1184	1184	1184	1184	0
315	20231220	151600	78244	1184	1184	1184	1184	0
316	20231220	151500	78244	1184	1184	1184	1184	0
317	20231220	151400	78244	1184	1184	1184	1184	0
318	20231220	151300	78244	1184	1184	1184	1184	0
319	20231220	151200	78244	1184	1184	1184	1184	0
320	20231220	151100	78244	1184	1184	1184	1184	0
321	20231220	151000	78244	1184	1184	1184	1184	0
322	20231220	150900	78244	1184	1184	1184	1184	0
323	20231220	150800	78244	1184	1184	1184	1184	0
324	20231220	150700	78244	1184	1184	1184	1184	0
325	20231220	150600	78244	1184	1184	1184	1184	0
326	20231220	150500	78244	1184	1184	1184	1184	0
327	20231220	150400	78244	1184	1184	1184	1184	0
328	20231220	150300	78244	1184	1184	1184	1184	0
329	20231220	150200	78244	1184	1184	1184	1184	0
330	20231220	150100	78244	1184	1184	1184	1184	0
331	20231220	150000	78244	1184	1184	1184	1184	0
332	20231220	145900	78244	1184	1184	1184	1184	0
333	20231220	145800	78244	1184	1184	1184	1184	0
334	20231220	145700	78244	1184	1184	1184	1184	0
335	20231220	145600	78244	1184	1184	1184	1184	0
336	20231220	145500	78244	1184	1184	1184	1184	0
337	20231220	145400	78244	1184	1184	1184	1184	0
338	20231220	145300	78244	1184	1184	1184	1184	0
339	20231220	145200	78244	1184	1184	1184	1184	0
340	20231220	145100	78244	1184	1184	1184	1184	0
341	20231220	145000	78244	1184	1184	1184	1184	0
342	20231220	144900	78244	1184	1184	1184	1184	0
343	20231220	144800	78244	1184	1184	1184	1184	0
344	20231220	144700	78244	1184	1184	1184	1184	0
345	20231220	144600	78244	1184	1184	1184	1184	0
346	20231220	144500	78244	1184	1184	1184	1184	0
347	20231220	144400	78244	1184	1184	1184	1184	0
348	20231220	144300	78244	1184	1184	1184	1184	0
349	20231220	144200	78244	1184	1184	1184	1184	0
350	20231220	144100	78244	1184	1184	1184	1184	0
351	20231220	144000	78244	1184	1184	1184	1184	0
352	20231220	143900	78244	1184	1184	1184	1184	0
353	20231220	143800	78244	1184	1184	1184	1184	0
354	20231220	143700	78244	1184	1184	1184	1184	0
355	20231220	143600	78244	1184	1184	1184	1184	0
356	20231220	143500	78244	1184	1184	1184	1184	0
357	20231220	143400	78244	1184	1184	1184	1184	0
358	20231220	143300	78244	1184	1184	1184	1184	0
359	20231220	143200	78244	1184	1184	1184	1184	0
360	20231220	143100	78244	1184	1184	1184	1184	0
361	20231220	143000	78244	1184	1184	1184	1184	0
362	20231220	142900	78244	1184	1184	1184	1184	0
363	20231220	142800	78244	1184	1184	1184	1184	0
364	20231220	142700	78244	1184	1184	1184	1184	0
365	20231220	142600	78244	1184	1184	1184	1184	0
366	20231220	142500	78244	1184	1184	1184	1184	0
367	20231220	142400	78244	1184	1184	1184	1184	0
368	20231220	142300	78244	1184	1184	1184	1184	0
369	20231220	142200	78244	1184	1184	1184	1184	0
370	20231220	142100	78244	1184	1184	1184	1184	0
371	20231220	142000	78244	1184	1184	1184	1184	0
372	20231220	141900	78244	1184	1184	1184	1184	0
373	20231220	141800	78244	1184	1184	1184	1184	0
374	20231220	141700	78244	1184	1184	1184	1184	0
375	20231220	141600	78244	1184	1184	1184	1184	0
376	20231220	141500	78244	1184	1184	1184	1184	0
377	20231220	141400	78244	1184	1184	1184	1184	0
378	20231220	141300	78244	1184	1184	1184	1184	0
379	20231220	141200	78244	1184	1184	1184	1184	0
380	20231220	141100	78244	1184	1184	1184	1184	0
381	20231220	141000	78244	1184	1184	1184	1184	0
382	20231220	140900	78244	1184	1184	1184	1184	0
383	20231220	140800	78244	1184	1184	1184	1184	0
384	20231220	140700	78244	1184	1184	1184	1184	0
385	20231220	140600	78244	1184	1184	1184	1184	0
386	20231220	140500	78244	1184	1184	1184	1184	0
387	20231220	140400	78244	1184	1184	1184	1184	0
388	20231220	140300	78244	1184	1184	1184	1184	0
389	20231220	140200	78244	1184	1184	1184	1184	0
390	20231220	140100	78244	1184	1184	1184	1184	0
391	20231220	140000	78244	1184	1184	1184	1184	0
392	20231220	135900	78244	1184	1184	1184	1184	0
393	20231220	135800	78244	1184	1184	1184	1184	0
394	20231220	135700	78244	1184	1184	1184	1184	0
395	20231220	135600	78244	1184	1184	1184	1184	0
396	20231220	135500	78244	1184	1184	1184	1184	0
397	20231220	135400	78244	1184	1184	1184	1184	0
398	20231220	135300	78244	1184	1184	1184	1184	0
399	20231220	135200	78244	1184	1184	1184	1184	0
400	20231220	135100	78244	1184	1184	1184	1184	0
401	20231220	135000	78244	1184	1184	1184	1184	0
402	20231220	134900	78244	1184	1184	1184	1184	0
403	20231220	134800	78244	1184	1184	1184	1184	0
404	20231220	134700	78244	1184	1184	1184	1184	0
405	20231220	134600	78244	1184	1184	1184	1184	0
406	20231220	134500	78244	1184	1184	1184	1184	0
407	20231220	134400	78244	1184	1184	1184	1184	0
408	20231220	134300	78244	1184	1184	1184	1184	0
409	20231220	134200	78244	1184	1184	1184	1184	0
410	20231220	134100	78244	1184	1184	1184	1184	0
411	20231220	134000	78244	1184	1184	1184	1184	0
412	20231220	133900	78244	1184	1184	1184	1184	0
413	20231220	133800	78244	1184	1184	1184	1184	0
414	20231220	133700	78244	1184	1184	1184	1184	0
415	20231220	133600	78244	1184	1184	1184	1184	0
416	20231220	133500	78244	1184	1184	1184	1184	0
417	20231220	133400	78244	1184	1184	1184	1184	0
418	20231220	133300	78244	1184	1184	1184	1184	0
419	20231220	133200	78244	1184	1184	1184	1184	0
420	20231220	133100	78244	1184	1184	1184	1184	0
421	20231220	133000	78244	1184	1184	1184	1184	0
422	20231220	132900	78244	1184	1184	1184	1184	0
423	20231220	132800	78244	1184	1184	1184	1184	0
424	20231220	132700	78244	1184	1184	1184	1184	0
425	20231220	132600	78244	1184	1184	1184	1184	0
426	20231220	132500	78244	1184	1184	1184	1184	0
427	20231220	132400	78244	1184	1184	1184	1184	0
428	20231220	132300	78244	1184	1184	1184	1184	0
429	20231220	132200	78244	1184	1184	1184	1184	0
430	20231220	132100	78244	1184	1184	1184	1184	0
431	20231220	132000	78244	1184	1184	1184	1184	0
432	20231220	131900	78244	1184	1184	1184	1184	0
433	20231220	131800	78244	1184	1184	1184	1184	0
434	20231220	131700	78244	1184	1184	1184	1184	0
435	20231220	131600	78244	1184	1184	1184	1184	0
436	20231220	131500	78244	1184	1184	1184	1184	0
437	20231220	131400	78244	1184	1184	1184	1184	0
438	20231220	131300	78244	1184	1184	1184	1184	0
439	20231220	131200	78244	1184	1184	1184	1184	0
440	20231220	131100	78244	1184	1184	1184	1184	0
441	20231220	131000	78244	1184	1184	1184	1184	0
442	20231220	130900	78244	1184	1184	1184	1184	0
443	20231220	130800	78244	1184	1184	1184	1184	0
444	20231220	130700	78244	1184	1184	1184	1184	0
445	20231220	130600	78244	1184	1184	1184	1184	0
446	20231220	130500	78244	1184	1184	1184	1184	0
447	20231220	130400	78244	1184	1184	1184	1184	0
448	20231220	130300	78244	1184	1184	1184	1184	0
449	20231220	130200	78244	1184	1184	1184	1184	0
450	20231220	130100	78244	1184	1184	1184	1184	0
451	20231220	130000	78244	1184	1184	1184	1184	0
452	20231220	125900	78244	1184	1184	1184	1184	0
453	20231220	125800	78244	1184	1184	1184	1184	0
454	20231220	125700	78244	1184	1184	1184	1184	0
455	20231220	125600	78244	1184	1184	1184	1184	0
456	20231220	125500	78244	1184	1184	1184	1184	0
457	20231220	125400	78244	1184	1184	1184	1184	0
458	20231220	125300	78244	1184	1184	1184	1184	0
459	20231220	125200	78244	1184	1184	1184	1184	0
460	20231220	125100	78244	1184	1184	1184	1184	0
461	20231220	125000	78244	1184	1184	1184	1184	0
462	20231220	124900	78244	1184	1184	1184	1184	0
463	20231220	124800	78244	1184	1184	1184	1184	0
464	20231220	124700	78244	1184	1184	1184	1184	0
465	20231220	124600	78244	1184	1184	1184	1184	0
466	20231220	124500	78244	1184	1184	1184	1184	0
467	20231220	124400	78244	1184	1184	1184	1184	0
468	20231220	124300	78244	1184	1184	1184	1184	0
469	20231220	124200	78244	1184	1184	1184	1184	0
470	20231220	124100	78244	1184	1184	1184	1184	0
471	20231220	124000	78244	1184	1184	1184	1184	0
472	20231220	123900	78244	1184	1184	1184	1184	0
473	20231220	123800	78244	1184	1184	1184	1184	0
474	20231220	123700	78244	1184	1184	1184	1184	0
475	20231220	123600	78244	1184	1184	1184	1184	0
476	20231220	123500	78244	1184	1184	1184	1184	0
477	20231220	123400	78244	1184	1184	1184	1184	0
478	20231220	123300	78244	1184	1184	1184	1184	0
479	20231220	123200	78244	1184	1184	1184	1184	0
480	20231220	123100	78244	1184	1184	1184	1184	0
481	20231220	123000	78244	1184	1184	1184	1184	0
482	20231220	122900	78244	1184	1184	1184	1184	0
483	20231220	122800	78244	1184	1184	1184	1184	0
484	20231220	122700	78244	1184	1184	1184	1184	0
485	20231220	122600	78244	1184	1184	1184	1184	0
486	20231220	122500	78244	1184	1184	1184	1184	0
487	20231220	122400	78244	1184	1184	1184	1184	0
488	20231220	122300	78244	1184	1184	1184	1184	0
489	20231220	122200	78244	1184	1184	1184	1184	0
490	20231220	122100	78244	1184	1184	1184	1184	0
491	20231220	122000	78244	1184	1184	1184	1184	0
492	20231220	121900	78244	1184	1184	1184	1184	0
493	20231220	121800	78244	1184	1184	1184	1184	0
494	20231220	121700	78244	1184	1184	1184	1184	0
495	20231220	121600	78244	1184	1184	1184	1184	0
496	20231220	121500	78244	1184	1184	1184	1184	0
497	20231220	121400	78244	1184	1184	1184	1184	0
498	20231220	121300	78244	1184	1184	1184	1184	0
499	20231220	121200	78244	1184	1184	1184	1184	0
500	20231220	121100	78244	1184	1184	1184	1184	0
501	20231220	121000	78244	1184	1184	1184	1184	0
502	20231220	120900	78244	1184	1184	1184	1184	0
503	20231220	120800	78244	1184	1184	1184	1184	0
504	20231220	120700	78244	1184	1184	1184	1184	0
505	20231220	120600	78244	1184	1184	1184	1184	0
506	20231220	120500	78244	1184	1184	1184	1184	0
507	20231220	120400	78244	1184	1184	1184	1184	0
508	20231220	120300	78244	1184	1184	1184	1184	0
509	20231220	120200	78244	1184	1184	1184	1184	0
510	20231220	120100	78244	1184	1184	1184	1184	0
511	20231220	120000	78244	1184	1184	1184	1184	0
512	20231220	115900	78244	1184	1184	1184	1184	0
513	20231220	115800	78244	1184	1184	1184	1184	0
514	20231220	115700	78244	1184	1184	1184	1184	0
515	20231220	115600	78244	1184	1184	1184	1184	0
516	20231220	115500	78244	1184	1184	1184	1184	0
517	20231220	115400	78244	1184	1184	1184	1184	0
518	20231220	115300	78244	1184	1184	1184	1184	0
519	20231220	115200	78244	1184	1184	1184	1184	0
520	20231220	115100	78244	1184	1184	1184	1184	0
521	20231220	115000	78244	1184	1184	1184	1184	0
522	20231220	114900	78244	1184	1184	1184	1184	0
523	20231220	114800	78244	1184	1184	1184	1184	0
524	20231220	114700	78244	1184	1184	1184	1184	0
525	20231220	114600	78244	1184	1184	1184	1184	0
526	20231220	114500	78244	1184	1184	1184	1184	0
527	20231220	114400	78244	1184	1184	1184	1184	0
528	20231220	114300	78244	1184	1184	1184	1184	0
529	20231220	114200	78244	1184	1184	1184	1184	0
530	20231220	114100	78244	1184	1184	1184	1184	0
531	20231220	114000	78244	1184	1184	1184	1184	0
532	20231220	113900	78244	1184	1184	1184	1184	0
533	20231220	113800	78244	1184	1184	1184	1184	0
534	20231220	113700	78244	1184	1184	1184	1184	0
535	20231220	113600	78244	1184	1184	1184	1184	0
536	20231220	113500	78244	1184	1184	1184	1184	0
537	20231220	113400	78244	1184	1184	1184	1184	0
538	20231220	113300	78244	1184	1184	1184	1184	0
539	20231220	113200	78244	1184	1184	1184	1184	0
540	20231220	113100	78244	1184	1184	1184	1184	0
541	20231220	113000	78244	1184	1184	1184	1184	0
542	20231220	112900	78244	1184	1184	1184	1184	0
543	20231220	112800	78244	1184	1184	1184	1184	0
544	20231220	112700	78244	1184	1184	1184	1184	0
545	20231220	112600	78244	1184	1184	1184	1184	0
546	20231220	112500	78244	1184	1184	1184	1184	0
547	20231220	112400	78244	1184	1184	1184	1184	0
548	20231220	112300	78244	1184	1184	1184	1184	0
549	20231220	112200	78244	1184	1184	1184	1184	0
550	20231220	112100	78244	1184	1184	1184	1184	0
551	20231220	112000	78244	1184	1184	1184	1184	0
552	20231220	111900	78244	1184	1184	1184	1184	0
553	20231220	111800	78244	1184	1184	1184	1184	0
554	20231220	111700	78244	1184	1184	1184	1184	0
555	20231220	111600	78244	1184	1184	1184	1184	0
556	20231220	111500	78244	1184	1184	1184	1184	0
557	20231220	111400	78244	1184	1184	1184	1184	0
558	20231220	111300	78244	1184	1184	1184	1184	0
559	20231220	111200	78244	1184	1184	1184	1184	0
560	20231220	111100	78244	1184	1184	1184	1184	0
561	20231220	111000	78244	1184	1184	1184	1184	0
562	20231220	110900	78244	1184	1184	1184	1184	0
563	20231220	110800	78244	1184	1184	1184	1184	0
564	20231220	110700	78244	1184	1184	1184	1184	0
565	20231220	110600	78244	1184	1184	1184	1184	0
566	20231220	110500	78244	1184	1184	1184	1184	0
567	20231220	110400	78244	1184	1184	1184	1184	0
568	20231220	110300	78244	1184	1184	1184	1184	0
569	20231220	110200	78244	1184	1184	1184	1184	0
570	20231220	110100	78244	1184	1184	1184	1184	0
571	20231220	110000	78244	1184	1184	1184	1184	0
572	20231220	105900	78244	1184	1184	1184	1184	0
573	20231220	105800	78244	1184	1184	1184	1184	0
574	20231220	105700	78244	1184	1184	1184	1184	0
575	20231220	105600	78244	1184	1184	1184	1184	0
576	20231220	105500	78244	1184	1184	1184	1184	0
577	20231220	105400	78244	1184	1184	1184	1184	0
578	20231220	105300	78244	1184	1184	1184	1184	0
579	20231220	105200	78244	1184	1184	1184	1184	0
580	20231220	105100	78244	1184	1184	1184	1184	0
581	20231220	105000	78244	1184	1184	1184	1184	0
582	20231220	104900	78244	1184	1184	1184	1184	0
583	20231220	104800	78244	1184	1184	1184	1184	0
584	20231220	104700	78244	1184	1184	1184	1184	0
585	20231220	104600	78244	1184	1184	1184	1184	0
586	20231220	104500	78244	1184	1184	1184	1184	0
587	20231220	104400	78244	1184	1184	1184	1184	0
588	20231220	104300	78244	1184	1184	1184	1184	0
589	20231220	104200	78244	1184	1184	1184	1184	0
590	20231220	104100	78244	1184	1184	1184	1184	0
591	20231220	104000	78244	1184	1184	1184	1184	0
592	20231220	103900	78244	1184	1184	1184	1184	0
593	20231220	103800	78244	1184	1184	1184	1184	0
594	20231220	103700	78244	1184	1184	1184	1184	0
595	20231220	103600	78244	1184	1184	1184	1184	0
596	20231220	103500	78244	1184	1184	1184	1184	0
597	20231220	103400	78244	1184	1184	1184	1184	0
598	20231220	103300	78244	1184	1184	1184	1184	0
599	20231220	103200	78244	1184	1184	1184	1184	0
600	20231220	103100	78244	1184	1184	1184	1184	0
601	20231220	103000	78244	1184	1184	1184	1184	0
602	20231220	102900	78244	1184	1184	1184	1184	0
603	20231220	102800	78244	1184	1184	1184	1184	0
604	20231220	102700	78244	1184	1184	1184	1184	0
605	20231220	102600	78244	1184	1184	1184	1184	0
606	20231220	102500	78244	1184	1184	1184	1184	0
607	20231220	102400	78244	1184	1184	1184	1184	0
608	20231220	102300	78244	1184	1184	1184	1184	0
609	20231220	102200	78244	1184	1184	1184	1184	0
610	20231220	102100	78244	1184	1184	1184	1184	0
611	20231220	102000	78244	1184	1184	1184	1184	0
612	20231220	101900	78244	1184	1184	1184	1184	0
613	20231220	101800	78244	1184	1184	1184	1184	0
614	20231220	101700	78244	1184	1184	1184	1184	0
615	20231220	101600	78244	1184	1184	1184	1184	0
616	20231220	101500	78244	1184	1184	1184	1184	0
617	20231220	101400	78244	1184	1184	1184	1184	0
618	20231220	101300	78244	1184	1184	1184	1184	0
619	20231220	101200	78244	1184	1184	1184	1184	0
620	20231220	101100	78244	1184	1184	1184	1184	0
621	20231220	101000	78244	1184	1184	1184	1184	0
622	20231220	100900	78244	1184	1184	1184	1184	0
623	20231220	100800	78244	1184	1184	1184	1184	0
624	20231220	100700	78244	1184	1184	1184	1184	0
625	20231220	100600	78244	1184	1184	1184	1184	0
626	20231220	100500	78244	1184	1184	1184	1184	0
627	20231220	100400	78244	1184	1184	1184	1184	0
628	20231220	100300	78244	1184	1184	1184	1184	0
629	20231220	100200	78244	1184	1184	1184	1184	0
630	20231220	100100	78244	1184	1184	1184	1184	0
631	20231220	100000	78244	1184	1184	1184	1184	0
632	20231220	095900	78244	1184	1184	1184	1184	0
633	20231220	095800	78244	1184	1184	1184	1184	0
634	20231220	095700	78244	1184	1184	1184	1184	0
635	20231220	095600	78244	1184	1184	1184	1184	0
636	20231220	095500	78244	1184	1184	1184	1184	0
637	20231220	095400	78244	1184	1184	1184	1184	0
638	20231220	095300	78244	1184	1184	1184	1184	0
639	20231220	095200	78244	1184	1184	1184	1184	0
640	20231220	095100	78244	1184	1184	1184	1184	0
641	20231220	095000	78244	1184	1184	1184	1184	0
642	20231220	094900	78244	1184	1184	1184	1184	0
643	20231220	094800	78244	1184	1184	1184	1184	0
644	20231220	094700	78244	1184	1184	1184	1184	0
645	20231220	094600	78244	1184	1184	1184	1184	0
646	20231220	094500	78244	1184	1184	1184	1184	0
647	20231220	094400	78244	1184	1184	1184	1184	0
648	20231220	094300	78244	1184	1184	1184	1184	0
649	20231220	094200	78244	1184	1184	1184	1184	0
650	20231220	094100	78244	1184	1184	1184	1184	0
651	20231220	094000	78244	1184	1184	1184	1184	0
652	20231220	093900	78244	1184	1184	1184	1184	0
653	20231220	093800	78244	1184	1184	1184	1184	0
654	20231220	093700	78244	1184	1184	1184	1184	0
655	20231220	093600	78244	1184	1184	1184	1184	0
656	20231220	093500	78244	1184	1184	1184	1184	0
657	20231220	093400	78244	1184	1184	1184	1184	0
658	20231220	093300	78244	1184	1184	1184	1184	0
659	20231220	093200	78244	1184	1184	1184	1184	0
660	20231220	093100	78244	1184	1184	1184	1184	0
661	20231220	093000	78244	1184	1184	1184	1184	0
662	20231220	092900	78244	1184	1184	1184	1184	0
663	20231220	092800	78244	1184	1184	1184	1184	0
664	20231220	092700	78244	1184	1184	1184	1184	0
665	20231220	092600	78244	1184	1184	1184	1184	0
666	20231220	092500	78244	1184	1184	1184	1184	0
667	20231220	092400	78244	1184	1184	1184	1184	0
668	20231220	092300	78244	1184	1184	1184	1184	0
669	20231220	092200	78244	1184	1184	1184	1184	0
670	20231220	092100	78244	1184	1184	1184	1184	0
671	20231220	092000	78244	1184	1184	1184	1184	0
672	20231220	091900	78244	1184	1184	1184	1184	0
673	20231220	091800	78244	1184	1184	1184	1184	0
674	20231220	091700	78244	1184	1184	1184	1184	0
675	20231220	091600	78244	1184	1184	1184	1184	0
676	20231220	091500	78244	1184	1184	1184	1184	0
677	20231220	091400	78244	1184	1184	1184	1184	0
678	20231220	091300	78244	1184	1184	1184	1184	0
679	20231220	091200	78244	1184	1184	1184	1184	0
680	20231220	091100	78244	1184	1184	1184	1184	0
681	20231220	091000	78244	1184	1184	1184	1184	0
682	20231220	090900	78244	1184	1184	1184	1184	0
683	20231220	090800	78244	1184	1184	1184	1184	0
684	20231220	090700	78244	1184	1184	1184	1184	1
685	20231220	090600	77060	1101	1101	1101	1101	0
686	20231220	090500	77060	1101	1101	1101	1101	0
687	20231220	090400	77060	1101	1101	1101	1101	0
688	20231220	090300	77060	1101	1100	1101	1100	70
689	20231220	090200	0	1188	1188	1188	1188	0
690	20231220	090100	0	1188	1188	1188	1188	0
691	20231220	090000	0	1188	1188	1188	1188	0