KissMeData/215570/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203600	44753	1235	1235	1235	1235	1
3	20231213	203500	44753	1235	1235	1235	1235	0
4	20231213	203400	44753	1235	1235	1235	1235	0
5	20231213	203300	44753	1235	1235	1235	1235	0
6	20231213	203200	44753	1235	1235	1235	1235	0
7	20231213	203100	44753	1235	1235	1235	1235	0
8	20231213	203000	44753	1235	1235	1235	1235	0
9	20231213	202900	44753	1235	1235	1235	1235	0
10	20231213	202800	44753	1235	1235	1235	1235	0
11	20231213	202700	44753	1235	1235	1235	1235	0
12	20231213	202600	44753	1235	1235	1235	1235	0
13	20231213	202500	44753	1235	1235	1235	1235	0
14	20231213	202400	44753	1235	1235	1235	1235	0
15	20231213	202300	44753	1235	1235	1235	1235	0
16	20231213	202200	44753	1235	1235	1235	1235	0
17	20231213	202100	44753	1235	1235	1235	1235	0
18	20231213	202000	44753	1235	1235	1235	1235	0
19	20231213	201900	44753	1235	1235	1235	1235	0
20	20231213	201800	44753	1235	1235	1235	1235	0
21	20231213	201700	44753	1235	1235	1235	1235	0
22	20231213	201600	44753	1235	1235	1235	1235	0
23	20231213	201500	44753	1235	1235	1235	1235	0
24	20231213	201400	44753	1235	1235	1235	1235	0
25	20231213	201300	44753	1235	1235	1235	1235	0
26	20231213	201200	44753	1235	1235	1235	1235	0
27	20231213	201100	44753	1235	1235	1235	1235	0
28	20231213	201000	44753	1235	1235	1235	1235	0
29	20231213	200900	44753	1235	1235	1235	1235	0
30	20231213	200800	44753	1235	1235	1235	1235	0
31	20231213	200700	44753	1235	1235	1235	1235	0
32	20231213	200600	44753	1235	1235	1235	1235	1
33	20231213	200500	44753	1235	1235	1235	1235	0
34	20231213	200400	44753	1235	1235	1235	1235	0
35	20231213	200300	44753	1235	1235	1235	1235	0
36	20231213	200200	44753	1235	1235	1235	1235	0
37	20231213	200100	44753	1235	1235	1235	1235	0
38	20231213	200000	44753	1235	1235	1235	1235	0
39	20231213	195900	44753	1235	1235	1235	1235	0
40	20231213	195800	44753	1235	1235	1235	1235	0
41	20231213	195700	44753	1235	1235	1235	1235	0
42	20231213	195600	44753	1235	1235	1235	1235	0
43	20231213	195500	44753	1235	1235	1235	1235	0
44	20231213	195400	44753	1235	1235	1235	1235	0
45	20231213	195300	44753	1235	1235	1235	1235	0
46	20231213	195200	44753	1235	1235	1235	1235	0
47	20231213	195100	44753	1235	1235	1235	1235	0
48	20231213	195000	44753	1235	1235	1235	1235	0
49	20231213	194900	44753	1235	1235	1235	1235	0
50	20231213	194800	44753	1235	1235	1235	1235	0
51	20231213	194700	44753	1235	1235	1235	1235	0
52	20231213	194600	44753	1235	1235	1235	1235	0
53	20231213	194500	44753	1235	1235	1235	1235	0
54	20231213	194400	44753	1235	1235	1235	1235	0
55	20231213	194300	44753	1235	1235	1235	1235	0
56	20231213	194200	44753	1235	1235	1235	1235	0
57	20231213	194100	44753	1235	1235	1235	1235	0
58	20231213	194000	44753	1235	1235	1235	1235	0
59	20231213	193900	44753	1235	1235	1235	1235	0
60	20231213	193800	44753	1235	1235	1235	1235	0
61	20231213	193700	44753	1235	1235	1235	1235	0
62	20231213	193600	44753	1235	1235	1235	1235	1
63	20231213	193500	44753	1235	1235	1235	1235	0
64	20231213	193400	44753	1235	1235	1235	1235	0
65	20231213	193300	44753	1235	1235	1235	1235	0
66	20231213	193200	44753	1235	1235	1235	1235	0
67	20231213	193100	44753	1235	1235	1235	1235	0
68	20231213	193000	44753	1235	1235	1235	1235	0
69	20231213	192900	44753	1235	1235	1235	1235	0
70	20231213	192800	44753	1235	1235	1235	1235	0
71	20231213	192700	44753	1235	1235	1235	1235	0
72	20231213	192600	44753	1235	1235	1235	1235	0
73	20231213	192500	44753	1235	1235	1235	1235	0
74	20231213	192400	44753	1235	1235	1235	1235	0
75	20231213	192300	44753	1235	1235	1235	1235	0
76	20231213	192200	44753	1235	1235	1235	1235	0
77	20231213	192100	44753	1235	1235	1235	1235	0
78	20231213	192000	44753	1235	1235	1235	1235	0
79	20231213	191900	44753	1235	1235	1235	1235	0
80	20231213	191800	44753	1235	1235	1235	1235	0
81	20231213	191700	44753	1235	1235	1235	1235	0
82	20231213	191600	44753	1235	1235	1235	1235	0
83	20231213	191500	44753	1235	1235	1235	1235	0
84	20231213	191400	44753	1235	1235	1235	1235	0
85	20231213	191300	44753	1235	1235	1235	1235	0
86	20231213	191200	44753	1235	1235	1235	1235	0
87	20231213	191100	44753	1235	1235	1235	1235	0
88	20231213	191000	44753	1235	1235	1235	1235	0
89	20231213	190900	44753	1235	1235	1235	1235	0
90	20231213	190800	44753	1235	1235	1235	1235	0
91	20231213	190700	44753	1235	1235	1235	1235	0
92	20231213	190600	44753	1235	1235	1235	1235	1
93	20231213	190500	44753	1235	1235	1235	1235	0
94	20231213	190400	44753	1235	1235	1235	1235	0
95	20231213	190300	44753	1235	1235	1235	1235	0
96	20231213	190200	44753	1235	1235	1235	1235	0
97	20231213	190100	44753	1235	1235	1235	1235	0
98	20231213	190000	44753	1235	1235	1235	1235	0
99	20231213	185900	44753	1235	1235	1235	1235	0
100	20231213	185800	44753	1235	1235	1235	1235	0
101	20231213	185700	44753	1235	1235	1235	1235	0
102	20231213	185600	44753	1235	1235	1235	1235	0
103	20231213	185500	44753	1235	1235	1235	1235	0
104	20231213	185400	44753	1235	1235	1235	1235	0
105	20231213	185300	44753	1235	1235	1235	1235	0
106	20231213	185200	44753	1235	1235	1235	1235	0
107	20231213	185100	44753	1235	1235	1235	1235	0
108	20231213	185000	44753	1235	1235	1235	1235	0
109	20231213	184900	44753	1235	1235	1235	1235	0
110	20231213	184800	44753	1235	1235	1235	1235	0
111	20231213	184700	44753	1235	1235	1235	1235	0
112	20231213	184600	44753	1235	1235	1235	1235	0
113	20231213	184500	44753	1235	1235	1235	1235	0
114	20231213	184400	44753	1235	1235	1235	1235	0
115	20231213	184300	44753	1235	1235	1235	1235	0
116	20231213	184200	44753	1235	1235	1235	1235	0
117	20231213	184100	44753	1235	1235	1235	1235	0
118	20231213	184000	44753	1235	1235	1235	1235	0
119	20231213	183900	44753	1235	1235	1235	1235	0
120	20231213	183800	44753	1235	1235	1235	1235	0
121	20231213	183700	44753	1235	1235	1235	1235	0
122	20231213	183600	44753	1235	1235	1235	1235	1
123	20231213	183500	44753	1235	1235	1235	1235	0
124	20231213	183400	44753	1235	1235	1235	1235	0
125	20231213	183300	44753	1235	1235	1235	1235	0
126	20231213	183200	44753	1235	1235	1235	1235	0
127	20231213	183100	44753	1235	1235	1235	1235	0
128	20231213	183000	44753	1235	1235	1235	1235	0
129	20231213	182900	44753	1235	1235	1235	1235	0
130	20231213	182800	44753	1235	1235	1235	1235	0
131	20231213	182700	44753	1235	1235	1235	1235	0
132	20231213	182600	44753	1235	1235	1235	1235	0
133	20231213	182500	44753	1235	1235	1235	1235	0
134	20231213	182400	44753	1235	1235	1235	1235	0
135	20231213	182300	44753	1235	1235	1235	1235	0
136	20231213	182200	44753	1235	1235	1235	1235	0
137	20231213	182100	44753	1235	1235	1235	1235	0
138	20231213	182000	44753	1235	1235	1235	1235	0
139	20231213	181900	44753	1235	1235	1235	1235	0
140	20231213	181800	44753	1235	1235	1235	1235	0
141	20231213	181700	44753	1235	1235	1235	1235	0
142	20231213	181600	44753	1235	1235	1235	1235	0
143	20231213	181500	44753	1235	1235	1235	1235	0
144	20231213	181400	44753	1235	1235	1235	1235	0
145	20231213	181300	44753	1235	1235	1235	1235	0
146	20231213	181200	44753	1235	1235	1235	1235	0
147	20231213	181100	44753	1235	1235	1235	1235	0
148	20231213	181000	44753	1235	1235	1235	1235	0
149	20231213	180900	44753	1235	1235	1235	1235	0
150	20231213	180800	44753	1235	1235	1235	1235	0
151	20231213	180700	44753	1235	1235	1235	1235	0
152	20231213	180600	44753	1235	1235	1235	1235	1
153	20231213	180500	44753	1235	1235	1235	1235	0
154	20231213	180400	44753	1235	1235	1235	1235	0
155	20231213	180300	44753	1235	1235	1235	1235	0
156	20231213	180200	44753	1235	1235	1235	1235	0
157	20231213	180100	44753	1235	1235	1235	1235	0
158	20231213	180000	44753	1235	1235	1235	1235	0
159	20231213	175900	44753	1235	1235	1235	1235	0
160	20231213	175800	44753	1235	1235	1235	1235	0
161	20231213	175700	44753	1235	1235	1235	1235	0
162	20231213	175600	44753	1235	1235	1235	1235	0
163	20231213	175500	44753	1235	1235	1235	1235	0
164	20231213	175400	44753	1235	1235	1235	1235	0
165	20231213	175300	44753	1235	1235	1235	1235	0
166	20231213	175200	44753	1235	1235	1235	1235	0
167	20231213	175100	44753	1235	1235	1235	1235	0
168	20231213	175000	44753	1235	1235	1235	1235	0
169	20231213	174900	44753	1235	1235	1235	1235	0
170	20231213	174800	44753	1235	1235	1235	1235	0
171	20231213	174700	44753	1235	1235	1235	1235	0
172	20231213	174600	44753	1235	1235	1235	1235	0
173	20231213	174500	44753	1235	1235	1235	1235	0
174	20231213	174400	44753	1235	1235	1235	1235	0
175	20231213	174300	44753	1235	1235	1235	1235	0
176	20231213	174200	44753	1235	1235	1235	1235	0
177	20231213	174100	44753	1235	1235	1235	1235	0
178	20231213	174000	44753	1235	1235	1235	1235	0
179	20231213	173900	44753	1235	1235	1235	1235	0
180	20231213	173800	44753	1235	1235	1235	1235	0
181	20231213	173700	44753	1235	1235	1235	1235	0
182	20231213	173600	44753	1235	1235	1235	1235	1
183	20231213	173500	44753	1235	1235	1235	1235	0
184	20231213	173400	44753	1235	1235	1235	1235	0
185	20231213	173300	44753	1235	1235	1235	1235	0
186	20231213	173200	44753	1235	1235	1235	1235	0
187	20231213	173100	44753	1235	1235	1235	1235	0
188	20231213	173000	44753	1235	1235	1235	1235	0
189	20231213	172900	44753	1235	1235	1235	1235	0
190	20231213	172800	44753	1235	1235	1235	1235	0
191	20231213	172700	44753	1235	1235	1235	1235	0
192	20231213	172600	44753	1235	1235	1235	1235	0
193	20231213	172500	44753	1235	1235	1235	1235	0
194	20231213	172400	44753	1235	1235	1235	1235	0
195	20231213	172300	44753	1235	1235	1235	1235	0
196	20231213	172200	44753	1235	1235	1235	1235	0
197	20231213	172100	44753	1235	1235	1235	1235	0
198	20231213	172000	44753	1235	1235	1235	1235	0
199	20231213	171900	44753	1235	1235	1235	1235	0
200	20231213	171800	44753	1235	1235	1235	1235	0
201	20231213	171700	44753	1235	1235	1235	1235	0
202	20231213	171600	44753	1235	1235	1235	1235	0
203	20231213	171500	44753	1235	1235	1235	1235	0
204	20231213	171400	44753	1235	1235	1235	1235	0
205	20231213	171300	44753	1235	1235	1235	1235	0
206	20231213	171200	44753	1235	1235	1235	1235	0
207	20231213	171100	44753	1235	1235	1235	1235	0
208	20231213	171000	44753	1235	1235	1235	1235	0
209	20231213	170900	44753	1235	1235	1235	1235	0
210	20231213	170800	44753	1235	1235	1235	1235	0
211	20231213	170700	44753	1235	1235	1235	1235	0
212	20231213	170600	44753	1235	1235	1235	1235	1
213	20231213	170500	44753	1235	1235	1235	1235	0
214	20231213	170400	44753	1235	1235	1235	1235	0
215	20231213	170300	44753	1235	1235	1235	1235	0
216	20231213	170200	44753	1235	1235	1235	1235	0
217	20231213	170100	44753	1235	1235	1235	1235	0
218	20231213	170000	44753	1235	1235	1235	1235	0
219	20231213	165900	44753	1235	1235	1235	1235	0
220	20231213	165800	44753	1235	1235	1235	1235	0
221	20231213	165700	44753	1235	1235	1235	1235	0
222	20231213	165600	44753	1235	1235	1235	1235	0
223	20231213	165500	44753	1235	1235	1235	1235	0
224	20231213	165400	44753	1235	1235	1235	1235	0
225	20231213	165300	44753	1235	1235	1235	1235	0
226	20231213	165200	44753	1235	1235	1235	1235	0
227	20231213	165100	44753	1235	1235	1235	1235	0
228	20231213	165000	44753	1235	1235	1235	1235	0
229	20231213	164900	44753	1235	1235	1235	1235	0
230	20231213	164800	44753	1235	1235	1235	1235	0
231	20231213	164700	44753	1235	1235	1235	1235	0
232	20231213	164600	44753	1235	1235	1235	1235	0
233	20231213	164500	44753	1235	1235	1235	1235	0
234	20231213	164400	44753	1235	1235	1235	1235	0
235	20231213	164300	44753	1235	1235	1235	1235	0
236	20231213	164200	44753	1235	1235	1235	1235	0
237	20231213	164100	44753	1235	1235	1235	1235	0
238	20231213	164000	44753	1235	1235	1235	1235	0
239	20231213	163900	44753	1235	1235	1235	1235	0
240	20231213	163800	44753	1235	1235	1235	1235	0
241	20231213	163700	44753	1235	1235	1235	1235	0
242	20231213	163600	44753	1235	1235	1235	1235	1
243	20231213	163500	44753	1235	1235	1235	1235	0
244	20231213	163400	44753	1235	1235	1235	1235	0
245	20231213	163300	44753	1235	1235	1235	1235	0
246	20231213	163200	44753	1235	1235	1235	1235	0
247	20231213	163100	44753	1235	1235	1235	1235	0
248	20231213	163000	44753	1235	1235	1235	1235	0
249	20231213	162900	44753	1235	1235	1235	1235	0
250	20231213	162800	44753	1235	1235	1235	1235	0
251	20231213	162700	44753	1235	1235	1235	1235	0
252	20231213	162600	44753	1235	1235	1235	1235	0
253	20231213	162500	44753	1235	1235	1235	1235	0
254	20231213	162400	44753	1235	1235	1235	1235	0
255	20231213	162300	44753	1235	1235	1235	1235	0
256	20231213	162200	44753	1235	1235	1235	1235	0
257	20231213	162100	44753	1235	1235	1235	1235	0
258	20231213	162000	44753	1235	1235	1235	1235	0
259	20231213	161900	44753	1235	1235	1235	1235	0
260	20231213	161800	44753	1235	1235	1235	1235	0
261	20231213	161700	44753	1235	1235	1235	1235	0
262	20231213	161600	44753	1235	1235	1235	1235	0
263	20231213	161500	44753	1235	1235	1235	1235	0
264	20231213	161400	44753	1235	1235	1235	1235	0
265	20231213	161300	44753	1235	1235	1235	1235	0
266	20231213	161200	44753	1235	1235	1235	1235	0
267	20231213	161100	44753	1235	1235	1235	1235	0
268	20231213	161000	44753	1235	1235	1235	1235	0
269	20231213	160900	44753	1235	1235	1235	1235	0
270	20231213	160800	44753	1235	1235	1235	1235	0
271	20231213	160700	44753	1235	1235	1235	1235	0
272	20231213	160600	44753	1235	1235	1235	1235	1
273	20231213	160500	44753	1235	1235	1235	1235	0
274	20231213	160400	44753	1235	1235	1235	1235	0
275	20231213	160300	44753	1235	1235	1235	1235	0
276	20231213	160200	44753	1235	1235	1235	1235	0
277	20231213	160100	44753	1235	1235	1235	1235	0
278	20231213	160000	44753	1235	1235	1235	1235	0
279	20231213	155900	44753	1235	1235	1235	1235	0
280	20231213	155800	44753	1235	1235	1235	1235	0
281	20231213	155700	44753	1235	1235	1235	1235	0
282	20231213	155600	44753	1235	1235	1235	1235	0
283	20231213	155500	44753	1235	1235	1235	1235	0
284	20231213	155400	44753	1235	1235	1235	1235	0
285	20231213	155300	44753	1235	1235	1235	1235	0
286	20231213	155200	44753	1235	1235	1235	1235	0
287	20231213	155100	44753	1235	1235	1235	1235	0
288	20231213	155000	44753	1235	1235	1235	1235	0
289	20231213	154900	44753	1235	1235	1235	1235	0
290	20231213	154800	44753	1235	1235	1235	1235	0
291	20231213	154700	44753	1235	1235	1235	1235	0
292	20231213	154600	44753	1235	1235	1235	1235	0
293	20231213	154500	44753	1235	1235	1235	1235	0
294	20231213	154400	44753	1235	1235	1235	1235	0
295	20231213	154300	44753	1235	1235	1235	1235	0
296	20231213	154200	44753	1235	1235	1235	1235	0
297	20231213	154100	44753	1235	1235	1235	1235	0
298	20231213	154000	44753	1235	1235	1235	1235	0
299	20231213	153900	44753	1235	1235	1235	1235	0
300	20231213	153800	44753	1235	1235	1235	1235	0
301	20231213	153700	44753	1235	1235	1235	1235	0
302	20231213	153600	44753	1235	1235	1235	1235	1
303	20231213	153500	44753	1235	1235	1235	1235	0
304	20231213	153400	44753	1235	1235	1235	1235	0
305	20231213	153300	44753	1235	1235	1235	1235	0
306	20231213	153200	44753	1235	1235	1235	1235	0
307	20231213	153100	44753	1235	1235	1235	1235	0
308	20231213	153000	44753	1235	1235	1235	1235	0
309	20231213	152900	44753	1235	1235	1235	1235	0
310	20231213	152800	44753	1235	1235	1235	1235	0
311	20231213	152700	44753	1235	1235	1235	1235	0
312	20231213	152600	44753	1235	1235	1235	1235	0
313	20231213	152500	44753	1235	1235	1235	1235	0
314	20231213	152400	44753	1235	1235	1235	1235	0
315	20231213	152300	44753	1235	1235	1235	1235	0
316	20231213	152200	44753	1235	1235	1235	1235	0
317	20231213	152100	44753	1235	1235	1235	1235	0
318	20231213	152000	44753	1235	1235	1235	1235	0
319	20231213	151900	44753	1235	1235	1235	1235	0
320	20231213	151800	44753	1235	1235	1235	1235	0
321	20231213	151700	44753	1235	1235	1235	1235	0
322	20231213	151600	44753	1235	1235	1235	1235	0
323	20231213	151500	44753	1235	1235	1235	1235	0
324	20231213	151400	44753	1235	1235	1235	1235	0
325	20231213	151300	44753	1235	1235	1235	1235	0
326	20231213	151200	44753	1235	1235	1235	1235	0
327	20231213	151100	44753	1235	1235	1235	1235	0
328	20231213	151000	44753	1235	1235	1235	1235	0
329	20231213	150900	44753	1235	1235	1235	1235	0
330	20231213	150800	44753	1235	1235	1235	1235	0
331	20231213	150700	44753	1235	1235	1235	1235	0
332	20231213	150600	44753	1235	1235	1235	1235	0
333	20231213	150500	44753	1235	1235	1235	1235	0
334	20231213	150400	44753	1235	1235	1235	1235	0
335	20231213	150300	44753	1235	1235	1235	1235	0
336	20231213	150200	44753	1235	1235	1235	1235	0
337	20231213	150100	44753	1235	1235	1235	1235	0
338	20231213	150000	44753	1235	1235	1235	1235	0
339	20231213	145900	44753	1235	1235	1235	1235	0
340	20231213	145800	44753	1235	1235	1235	1235	0
341	20231213	145700	44753	1235	1235	1235	1235	0
342	20231213	145600	44753	1235	1235	1235	1235	0
343	20231213	145500	44753	1235	1235	1235	1235	0
344	20231213	145400	44753	1235	1235	1235	1235	0
345	20231213	145300	44753	1235	1235	1235	1235	0
346	20231213	145200	44753	1235	1235	1235	1235	0
347	20231213	145100	44753	1235	1235	1235	1235	0
348	20231213	145000	44753	1235	1235	1235	1235	0
349	20231213	144900	44753	1235	1235	1235	1235	0
350	20231213	144800	44753	1235	1235	1235	1235	0
351	20231213	144700	44753	1235	1235	1235	1235	0
352	20231213	144600	44753	1235	1235	1235	1235	0
353	20231213	144500	44753	1235	1235	1235	1235	0
354	20231213	144400	44753	1235	1235	1235	1235	0
355	20231213	144300	44753	1235	1235	1235	1235	0
356	20231213	144200	44753	1235	1235	1235	1235	0
357	20231213	144100	44753	1235	1235	1235	1235	0
358	20231213	144000	44753	1235	1235	1235	1235	0
359	20231213	143900	44753	1235	1235	1235	1235	0
360	20231213	143800	44753	1235	1235	1235	1235	0
361	20231213	143700	44753	1235	1235	1235	1235	0
362	20231213	143600	44753	1235	1235	1235	1235	0
363	20231213	143500	44753	1235	1235	1235	1235	0
364	20231213	143400	44753	1235	1235	1235	1235	0
365	20231213	143300	44753	1235	1235	1235	1235	0
366	20231213	143200	44753	1235	1235	1235	1235	0
367	20231213	143100	44753	1235	1235	1235	1235	0
368	20231213	143000	44753	1235	1235	1235	1235	0
369	20231213	142900	44753	1235	1235	1235	1235	0
370	20231213	142800	44753	1235	1235	1235	1235	0
371	20231213	142700	44753	1235	1235	1235	1235	0
372	20231213	142600	44753	1235	1235	1235	1235	0
373	20231213	142500	44753	1235	1235	1235	1235	0
374	20231213	142400	44753	1235	1235	1235	1235	0
375	20231213	142300	44753	1235	1235	1235	1235	0
376	20231213	142200	44753	1235	1235	1235	1235	0
377	20231213	142100	44753	1235	1235	1235	1235	0
378	20231213	142000	44753	1235	1235	1235	1235	0
379	20231213	141900	44753	1235	1235	1235	1235	0
380	20231213	141800	44753	1235	1235	1235	1235	0
381	20231213	141700	44753	1235	1235	1235	1235	0
382	20231213	141600	44753	1235	1235	1235	1235	0
383	20231213	141500	44753	1235	1235	1235	1235	0
384	20231213	141400	44753	1235	1235	1235	1235	0
385	20231213	141300	44753	1235	1235	1235	1235	0
386	20231213	141200	44753	1235	1235	1235	1235	0
387	20231213	141100	44753	1235	1235	1235	1235	0
388	20231213	141000	44753	1235	1235	1235	1235	0
389	20231213	140900	44753	1235	1235	1235	1235	0
390	20231213	140800	44753	1235	1235	1235	1235	0
391	20231213	140700	44753	1235	1235	1235	1235	0
392	20231213	140600	44753	1235	1235	1235	1235	0
393	20231213	140500	44753	1235	1235	1235	1235	0
394	20231213	140400	44753	1235	1235	1235	1235	0
395	20231213	140300	44753	1235	1235	1235	1235	0
396	20231213	140200	44753	1235	1235	1235	1235	0
397	20231213	140100	44753	1235	1235	1235	1235	0
398	20231213	140000	44753	1235	1235	1235	1235	0
399	20231213	135900	44753	1235	1235	1235	1235	0
400	20231213	135800	44753	1235	1235	1235	1235	0
401	20231213	135700	44753	1235	1235	1235	1235	0
402	20231213	135600	44753	1235	1235	1235	1235	0
403	20231213	135500	44753	1235	1235	1235	1235	0
404	20231213	135400	44753	1235	1235	1235	1235	0
405	20231213	135300	44753	1235	1235	1235	1235	0
406	20231213	135200	44753	1235	1235	1235	1235	0
407	20231213	135100	44753	1235	1235	1235	1235	0
408	20231213	135000	44753	1235	1235	1235	1235	0
409	20231213	134900	44753	1235	1235	1235	1235	0
410	20231213	134800	44753	1235	1235	1235	1235	0
411	20231213	134700	44753	1235	1235	1235	1235	0
412	20231213	134600	44753	1235	1235	1235	1235	0
413	20231213	134500	44753	1235	1235	1235	1235	0
414	20231213	134400	44753	1235	1235	1235	1235	0
415	20231213	134300	44753	1235	1235	1235	1235	0
416	20231213	134200	44753	1235	1235	1235	1235	0
417	20231213	134100	44753	1235	1235	1235	1235	0
418	20231213	134000	44753	1235	1235	1235	1235	0
419	20231213	133900	44753	1235	1235	1235	1235	0
420	20231213	133800	44753	1235	1235	1235	1235	0
421	20231213	133700	44753	1235	1235	1235	1235	0
422	20231213	133600	44753	1235	1235	1235	1235	0
423	20231213	133500	44753	1235	1235	1235	1235	0
424	20231213	133400	44753	1235	1235	1235	1235	0
425	20231213	133300	44753	1235	1235	1235	1235	0
426	20231213	133200	44753	1235	1235	1235	1235	0
427	20231213	133100	44753	1235	1235	1235	1235	0
428	20231213	133000	44753	1235	1235	1235	1235	0
429	20231213	132900	44753	1235	1235	1235	1235	0
430	20231213	132800	44753	1235	1235	1235	1235	0
431	20231213	132700	44753	1235	1235	1235	1235	0
432	20231213	132600	44753	1235	1235	1235	1235	0
433	20231213	132500	44753	1235	1235	1235	1235	0
434	20231213	132400	44753	1235	1235	1235	1235	0
435	20231213	132300	44753	1235	1235	1235	1235	0
436	20231213	132200	44753	1235	1235	1235	1235	0
437	20231213	132100	44753	1235	1235	1235	1235	0
438	20231213	132000	44753	1235	1235	1235	1235	0
439	20231213	131900	44753	1235	1235	1235	1235	0
440	20231213	131800	44753	1235	1235	1235	1235	0
441	20231213	131700	44753	1235	1235	1235	1235	0
442	20231213	131600	44753	1235	1235	1235	1235	0
443	20231213	131500	44753	1235	1235	1235	1235	0
444	20231213	131400	44753	1235	1235	1235	1235	0
445	20231213	131300	44753	1235	1235	1235	1235	0
446	20231213	131200	44753	1235	1235	1235	1235	0
447	20231213	131100	44753	1235	1235	1235	1235	0
448	20231213	131000	44753	1235	1235	1235	1235	0
449	20231213	130900	44753	1235	1235	1235	1235	0
450	20231213	130800	44753	1235	1235	1235	1235	0
451	20231213	130700	44753	1235	1235	1235	1235	0
452	20231213	130600	44753	1235	1235	1235	1235	0
453	20231213	130500	44753	1235	1235	1235	1235	0
454	20231213	130400	44753	1235	1235	1235	1235	0
455	20231213	130300	44753	1235	1235	1235	1235	0
456	20231213	130200	44753	1235	1235	1235	1235	0
457	20231213	130100	44753	1235	1235	1235	1235	0
458	20231213	130000	44753	1235	1235	1235	1235	0
459	20231213	125900	44753	1235	1235	1235	1235	0
460	20231213	125800	44753	1235	1235	1235	1235	0
461	20231213	125700	44753	1235	1235	1235	1235	0
462	20231213	125600	44753	1235	1235	1235	1235	0
463	20231213	125500	44753	1235	1235	1235	1235	0
464	20231213	125400	44753	1235	1235	1235	1235	0
465	20231213	125300	44753	1235	1235	1235	1235	0
466	20231213	125200	44753	1235	1235	1235	1235	0
467	20231213	125100	44753	1235	1235	1235	1235	0
468	20231213	125000	44753	1235	1235	1235	1235	0
469	20231213	124900	44753	1235	1235	1235	1235	0
470	20231213	124800	44753	1235	1235	1235	1235	0
471	20231213	124700	44753	1235	1235	1235	1235	0
472	20231213	124600	44753	1235	1235	1235	1235	0
473	20231213	124500	44753	1235	1235	1235	1235	0
474	20231213	124400	44753	1235	1235	1235	1235	0
475	20231213	124300	44753	1235	1235	1235	1235	0
476	20231213	124200	44753	1235	1235	1235	1235	0
477	20231213	124100	44753	1235	1235	1235	1235	0
478	20231213	124000	44753	1235	1235	1235	1235	0
479	20231213	123900	44753	1235	1235	1235	1235	0
480	20231213	123800	44753	1235	1235	1235	1235	0
481	20231213	123700	44753	1235	1235	1235	1235	0
482	20231213	123600	44753	1235	1235	1235	1235	0
483	20231213	123500	44753	1235	1235	1235	1235	0
484	20231213	123400	44753	1235	1235	1235	1235	0
485	20231213	123300	44753	1235	1235	1235	1235	0
486	20231213	123200	44753	1235	1235	1235	1235	0
487	20231213	123100	44753	1235	1235	1235	1235	0
488	20231213	123000	44753	1235	1235	1235	1235	0
489	20231213	122900	44753	1235	1235	1235	1235	0
490	20231213	122800	44753	1235	1235	1235	1235	0
491	20231213	122700	44753	1235	1235	1235	1235	0
492	20231213	122600	44753	1235	1235	1235	1235	0
493	20231213	122500	44753	1235	1235	1235	1235	0
494	20231213	122400	44753	1235	1235	1235	1235	0
495	20231213	122300	44753	1235	1235	1235	1235	0
496	20231213	122200	44753	1235	1235	1235	1235	0
497	20231213	122100	44753	1235	1235	1235	1235	0
498	20231213	122000	44753	1235	1235	1235	1235	0
499	20231213	121900	44753	1235	1235	1235	1235	0
500	20231213	121800	44753	1235	1235	1235	1235	0
501	20231213	121700	44753	1235	1235	1235	1235	0
502	20231213	121600	44753	1235	1235	1235	1235	0
503	20231213	121500	44753	1235	1235	1235	1235	0
504	20231213	121400	44753	1235	1235	1235	1235	0
505	20231213	121300	44753	1235	1235	1235	1235	0
506	20231213	121200	44753	1235	1235	1235	1235	1
507	20231213	121100	43518	1100	1234	1235	1100	22
508	20231213	121000	16834	1200	1200	1200	1200	0
509	20231213	120900	16834	1200	1200	1200	1200	1
510	20231213	120800	15634	1234	1234	1234	1234	1
511	20231213	120700	14400	1400	1400	1400	1400	0
512	20231213	120600	14400	1400	1400	1400	1400	0
513	20231213	120500	14400	1400	1400	1400	1400	0
514	20231213	120400	14400	1400	1400	1400	1400	0
515	20231213	120300	14400	1400	1400	1400	1400	0
516	20231213	120200	14400	1400	1400	1400	1400	0
517	20231213	120100	14400	1400	1400	1400	1400	0
518	20231213	120000	14400	1400	1400	1400	1400	0
519	20231213	115900	14400	1400	1400	1400	1400	0
520	20231213	115800	14400	1400	1400	1400	1400	0
521	20231213	115700	14400	1400	1400	1400	1400	0
522	20231213	115600	14400	1400	1400	1400	1400	0
523	20231213	115500	14400	1400	1400	1400	1400	0
524	20231213	115400	14400	1400	1400	1400	1400	0
525	20231213	115300	14400	1400	1400	1400	1400	0
526	20231213	115200	14400	1400	1400	1400	1400	0
527	20231213	115100	14400	1400	1400	1400	1400	0
528	20231213	115000	14400	1400	1400	1400	1400	0
529	20231213	114900	14400	1400	1400	1400	1400	0
530	20231213	114800	14400	1400	1400	1400	1400	0
531	20231213	114700	14400	1400	1400	1400	1400	0
532	20231213	114600	14400	1400	1400	1400	1400	0
533	20231213	114500	14400	1400	1400	1400	1400	0
534	20231213	114400	14400	1400	1400	1400	1400	0
535	20231213	114300	14400	1400	1400	1400	1400	0
536	20231213	114200	14400	1400	1400	1400	1400	0
537	20231213	114100	14400	1400	1400	1400	1400	0
538	20231213	114000	14400	1400	1400	1400	1400	0
539	20231213	113900	14400	1400	1400	1400	1400	0
540	20231213	113800	14400	1400	1400	1400	1400	0
541	20231213	113700	14400	1400	1400	1400	1400	0
542	20231213	113600	14400	1400	1400	1400	1400	0
543	20231213	113500	14400	1400	1400	1400	1400	0
544	20231213	113400	14400	1400	1400	1400	1400	0
545	20231213	113300	14400	1400	1400	1400	1400	0
546	20231213	113200	14400	1400	1400	1400	1400	0
547	20231213	113100	14400	1400	1400	1400	1400	0
548	20231213	113000	14400	1400	1400	1400	1400	0
549	20231213	112900	14400	1400	1400	1400	1400	0
550	20231213	112800	14400	1400	1400	1400	1400	0
551	20231213	112700	14400	1400	1400	1400	1400	0
552	20231213	112600	14400	1400	1400	1400	1400	0
553	20231213	112500	14400	1400	1400	1400	1400	0
554	20231213	112400	14400	1400	1400	1400	1400	0
555	20231213	112300	14400	1400	1400	1400	1400	0
556	20231213	112200	14400	1400	1400	1400	1400	0
557	20231213	112100	14400	1400	1400	1400	1400	0
558	20231213	112000	14400	1400	1400	1400	1400	0
559	20231213	111900	14400	1400	1400	1400	1400	0
560	20231213	111800	14400	1400	1400	1400	1400	0
561	20231213	111700	14400	1400	1400	1400	1400	0
562	20231213	111600	14400	1400	1400	1400	1400	0
563	20231213	111500	14400	1400	1400	1400	1400	0
564	20231213	111400	14400	1400	1400	1400	1400	0
565	20231213	111300	14400	1400	1400	1400	1400	0
566	20231213	111200	14400	1400	1400	1400	1400	0
567	20231213	111100	14400	1400	1400	1400	1400	0
568	20231213	111000	14400	1400	1400	1400	1400	0
569	20231213	110900	14400	1400	1400	1400	1400	0
570	20231213	110800	14400	1400	1400	1400	1400	0
571	20231213	110700	14400	1400	1400	1400	1400	0
572	20231213	110600	14400	1400	1400	1400	1400	0
573	20231213	110500	14400	1400	1400	1400	1400	0
574	20231213	110400	14400	1400	1400	1400	1400	0
575	20231213	110300	14400	1400	1400	1400	1400	0
576	20231213	110200	14400	1400	1400	1400	1400	0
577	20231213	110100	14400	1400	1400	1400	1400	0
578	20231213	110000	14400	1400	1400	1400	1400	0
579	20231213	105900	14400	1400	1400	1400	1400	0
580	20231213	105800	14400	1400	1400	1400	1400	0
581	20231213	105700	14400	1400	1400	1400	1400	0
582	20231213	105600	14400	1400	1400	1400	1400	0
583	20231213	105500	14400	1400	1400	1400	1400	0
584	20231213	105400	14400	1400	1400	1400	1400	0
585	20231213	105300	14400	1400	1400	1400	1400	0
586	20231213	105200	14400	1400	1400	1400	1400	0
587	20231213	105100	14400	1400	1400	1400	1400	0
588	20231213	105000	14400	1400	1400	1400	1400	0
589	20231213	104900	14400	1400	1400	1400	1400	0
590	20231213	104800	14400	1400	1400	1400	1400	0
591	20231213	104700	14400	1400	1400	1400	1400	0
592	20231213	104600	14400	1400	1400	1400	1400	0
593	20231213	104500	14400	1400	1400	1400	1400	0
594	20231213	104400	14400	1400	1400	1400	1400	0
595	20231213	104300	14400	1400	1400	1400	1400	0
596	20231213	104200	14400	1400	1400	1400	1400	0
597	20231213	104100	14400	1400	1400	1400	1400	0
598	20231213	104000	14400	1400	1400	1400	1400	0
599	20231213	103900	14400	1400	1400	1400	1400	0
600	20231213	103800	14400	1400	1400	1400	1400	0
601	20231213	103700	14400	1400	1400	1400	1400	0
602	20231213	103600	14400	1400	1400	1400	1400	0
603	20231213	103500	14400	1400	1400	1400	1400	0
604	20231213	103400	14400	1400	1400	1400	1400	0
605	20231213	103300	14400	1400	1400	1400	1400	0
606	20231213	103200	14400	1400	1400	1400	1400	0
607	20231213	103100	14400	1400	1400	1400	1400	0
608	20231213	103000	14400	1400	1400	1400	1400	0
609	20231213	102900	14400	1400	1400	1400	1400	0
610	20231213	102800	14400	1400	1400	1400	1400	0
611	20231213	102700	14400	1400	1400	1400	1400	0
612	20231213	102600	14400	1400	1400	1400	1400	0
613	20231213	102500	14400	1400	1400	1400	1400	0
614	20231213	102400	14400	1400	1400	1400	1400	0
615	20231213	102300	14400	1400	1400	1400	1400	0
616	20231213	102200	14400	1400	1400	1400	1400	0
617	20231213	102100	14400	1400	1400	1400	1400	0
618	20231213	102000	14400	1400	1400	1400	1400	0
619	20231213	101900	14400	1400	1400	1400	1400	0
620	20231213	101800	14400	1400	1400	1400	1400	0
621	20231213	101700	14400	1400	1400	1400	1400	0
622	20231213	101600	14400	1400	1400	1400	1400	0
623	20231213	101500	14400	1400	1400	1400	1400	0
624	20231213	101400	14400	1400	1400	1400	1400	0
625	20231213	101300	14400	1400	1400	1400	1400	0
626	20231213	101200	14400	1400	1400	1400	1400	0
627	20231213	101100	14400	1400	1400	1400	1400	0
628	20231213	101000	14400	1400	1400	1400	1400	0
629	20231213	100900	14400	1400	1400	1400	1400	0
630	20231213	100800	14400	1400	1400	1400	1400	0
631	20231213	100700	14400	1400	1400	1400	1400	0
632	20231213	100600	14400	1400	1400	1400	1400	0
633	20231213	100500	14400	1400	1400	1400	1400	0
634	20231213	100400	14400	1400	1400	1400	1400	0
635	20231213	100300	14400	1400	1400	1400	1400	0
636	20231213	100200	14400	1400	1400	1400	1400	0
637	20231213	100100	14400	1400	1400	1400	1400	0
638	20231213	100000	14400	1400	1400	1400	1400	0
639	20231213	095900	14400	1400	1400	1400	1400	0
640	20231213	095800	14400	1400	1400	1400	1400	0
641	20231213	095700	14400	1400	1400	1400	1400	0
642	20231213	095600	14400	1400	1400	1400	1400	0
643	20231213	095500	14400	1400	1400	1400	1400	0
644	20231213	095400	14400	1400	1400	1400	1400	0
645	20231213	095300	14400	1400	1400	1400	1400	0
646	20231213	095200	14400	1400	1400	1400	1400	0
647	20231213	095100	14400	1400	1400	1400	1400	0
648	20231213	095000	14400	1400	1400	1400	1400	0
649	20231213	094900	14400	1400	1400	1400	1400	0
650	20231213	094800	14400	1400	1400	1400	1400	0
651	20231213	094700	14400	1400	1400	1400	1400	0
652	20231213	094600	14400	1400	1400	1400	1400	0
653	20231213	094500	14400	1400	1400	1400	1400	0
654	20231213	094400	14400	1400	1400	1400	1400	0
655	20231213	094300	14400	1400	1400	1400	1400	0
656	20231213	094200	14400	1400	1400	1400	1400	0
657	20231213	094100	14400	1400	1400	1400	1400	0
658	20231213	094000	14400	1400	1400	1400	1400	0
659	20231213	093900	14400	1400	1400	1400	1400	0
660	20231213	093800	14400	1400	1400	1400	1400	0
661	20231213	093700	14400	1400	1400	1400	1400	0
662	20231213	093600	14400	1400	1400	1400	1400	0
663	20231213	093500	14400	1400	1400	1400	1400	0
664	20231213	093400	14400	1400	1400	1400	1400	0
665	20231213	093300	14400	1400	1400	1400	1400	0
666	20231213	093200	14400	1400	1400	1400	1400	0
667	20231213	093100	14400	1400	1400	1400	1400	0
668	20231213	093000	14400	1400	1400	1400	1400	0
669	20231213	092900	14400	1400	1400	1400	1400	0
670	20231213	092800	14400	1400	1400	1400	1400	0
671	20231213	092700	14400	1400	1400	1400	1400	0
672	20231213	092600	14400	1400	1400	1400	1400	0
673	20231213	092500	14400	1400	1400	1400	1400	0
674	20231213	092400	14400	1400	1400	1400	1400	0
675	20231213	092300	14400	1400	1400	1400	1400	0
676	20231213	092200	14400	1400	1400	1400	1400	0
677	20231213	092100	14400	1400	1400	1400	1400	0
678	20231213	092000	14400	1400	1400	1400	1400	0
679	20231213	091900	14400	1400	1400	1400	1400	0
680	20231213	091800	14400	1400	1400	1400	1400	0
681	20231213	091700	14400	1400	1400	1400	1400	0
682	20231213	091600	14400	1400	1400	1400	1400	0
683	20231213	091500	14400	1400	1400	1400	1400	0
684	20231213	091400	14400	1400	1400	1400	1400	0
685	20231213	091300	14400	1400	1400	1400	1400	0
686	20231213	091200	14400	1400	1400	1400	1400	0
687	20231213	091100	14400	1400	1400	1400	1400	0
688	20231213	091000	14400	1400	1400	1400	1400	0
689	20231213	090900	14400	1400	1400	1400	1400	0
690	20231213	090800	14400	1400	1400	1400	1400	0
691	20231213	090700	14400	1400	1400	1400	1400	0
692	20231213	090600	14400	1400	1400	1400	1400	0
693	20231213	090500	14400	1400	1300	1400	1300	10
694	20231213	090400	1300	1300	1300	1300	1300	1
695	20231213	090300	0	1229	1229	1229	1229	0
696	20231213	090200	0	1229	1229	1229	1229	0
697	20231213	090100	0	1229	1229	1229	1229	0
698	20231213	090000	0	1229	1229	1229	1229	0