KissMeData/224760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204000	4645	4645	4645	4645	4645	1
3	20231215	203900	4645	4645	4645	4645	4645	0
4	20231215	203800	4645	4645	4645	4645	4645	0
5	20231215	203700	4645	4645	4645	4645	4645	0
6	20231215	203600	4645	4645	4645	4645	4645	0
7	20231215	203500	4645	4645	4645	4645	4645	0
8	20231215	203400	4645	4645	4645	4645	4645	0
9	20231215	203300	4645	4645	4645	4645	4645	0
10	20231215	203200	4645	4645	4645	4645	4645	0
11	20231215	203100	4645	4645	4645	4645	4645	0
12	20231215	203000	4645	4645	4645	4645	4645	0
13	20231215	202900	4645	4645	4645	4645	4645	0
14	20231215	202800	4645	4645	4645	4645	4645	0
15	20231215	202700	4645	4645	4645	4645	4645	0
16	20231215	202600	4645	4645	4645	4645	4645	0
17	20231215	202500	4645	4645	4645	4645	4645	0
18	20231215	202400	4645	4645	4645	4645	4645	0
19	20231215	202300	4645	4645	4645	4645	4645	0
20	20231215	202200	4645	4645	4645	4645	4645	0
21	20231215	202100	4645	4645	4645	4645	4645	0
22	20231215	202000	4645	4645	4645	4645	4645	0
23	20231215	201900	4645	4645	4645	4645	4645	0
24	20231215	201800	4645	4645	4645	4645	4645	0
25	20231215	201700	4645	4645	4645	4645	4645	0
26	20231215	201600	4645	4645	4645	4645	4645	0
27	20231215	201500	4645	4645	4645	4645	4645	0
28	20231215	201400	4645	4645	4645	4645	4645	0
29	20231215	201300	4645	4645	4645	4645	4645	0
30	20231215	201200	4645	4645	4645	4645	4645	0
31	20231215	201100	4645	4645	4645	4645	4645	0
32	20231215	201000	4645	4645	4645	4645	4645	1
33	20231215	200900	4645	4645	4645	4645	4645	0
34	20231215	200800	4645	4645	4645	4645	4645	0
35	20231215	200700	4645	4645	4645	4645	4645	0
36	20231215	200600	4645	4645	4645	4645	4645	0
37	20231215	200500	4645	4645	4645	4645	4645	0
38	20231215	200400	4645	4645	4645	4645	4645	0
39	20231215	200300	4645	4645	4645	4645	4645	0
40	20231215	200200	4645	4645	4645	4645	4645	0
41	20231215	200100	4645	4645	4645	4645	4645	0
42	20231215	200000	4645	4645	4645	4645	4645	0
43	20231215	195900	4645	4645	4645	4645	4645	0
44	20231215	195800	4645	4645	4645	4645	4645	0
45	20231215	195700	4645	4645	4645	4645	4645	0
46	20231215	195600	4645	4645	4645	4645	4645	0
47	20231215	195500	4645	4645	4645	4645	4645	0
48	20231215	195400	4645	4645	4645	4645	4645	0
49	20231215	195300	4645	4645	4645	4645	4645	0
50	20231215	195200	4645	4645	4645	4645	4645	0
51	20231215	195100	4645	4645	4645	4645	4645	0
52	20231215	195000	4645	4645	4645	4645	4645	0
53	20231215	194900	4645	4645	4645	4645	4645	0
54	20231215	194800	4645	4645	4645	4645	4645	0
55	20231215	194700	4645	4645	4645	4645	4645	0
56	20231215	194600	4645	4645	4645	4645	4645	0
57	20231215	194500	4645	4645	4645	4645	4645	0
58	20231215	194400	4645	4645	4645	4645	4645	0
59	20231215	194300	4645	4645	4645	4645	4645	0
60	20231215	194200	4645	4645	4645	4645	4645	0
61	20231215	194100	4645	4645	4645	4645	4645	0
62	20231215	194000	4645	4645	4645	4645	4645	1
63	20231215	193900	4645	4645	4645	4645	4645	0
64	20231215	193800	4645	4645	4645	4645	4645	0
65	20231215	193700	4645	4645	4645	4645	4645	0
66	20231215	193600	4645	4645	4645	4645	4645	0
67	20231215	193500	4645	4645	4645	4645	4645	0
68	20231215	193400	4645	4645	4645	4645	4645	0
69	20231215	193300	4645	4645	4645	4645	4645	0
70	20231215	193200	4645	4645	4645	4645	4645	0
71	20231215	193100	4645	4645	4645	4645	4645	0
72	20231215	193000	4645	4645	4645	4645	4645	0
73	20231215	192900	4645	4645	4645	4645	4645	0
74	20231215	192800	4645	4645	4645	4645	4645	0
75	20231215	192700	4645	4645	4645	4645	4645	0
76	20231215	192600	4645	4645	4645	4645	4645	0
77	20231215	192500	4645	4645	4645	4645	4645	0
78	20231215	192400	4645	4645	4645	4645	4645	0
79	20231215	192300	4645	4645	4645	4645	4645	0
80	20231215	192200	4645	4645	4645	4645	4645	0
81	20231215	192100	4645	4645	4645	4645	4645	0
82	20231215	192000	4645	4645	4645	4645	4645	0
83	20231215	191900	4645	4645	4645	4645	4645	0
84	20231215	191800	4645	4645	4645	4645	4645	0
85	20231215	191700	4645	4645	4645	4645	4645	0
86	20231215	191600	4645	4645	4645	4645	4645	0
87	20231215	191500	4645	4645	4645	4645	4645	0
88	20231215	191400	4645	4645	4645	4645	4645	0
89	20231215	191300	4645	4645	4645	4645	4645	0
90	20231215	191200	4645	4645	4645	4645	4645	0
91	20231215	191100	4645	4645	4645	4645	4645	0
92	20231215	191000	4645	4645	4645	4645	4645	1
93	20231215	190900	4645	4645	4645	4645	4645	0
94	20231215	190800	4645	4645	4645	4645	4645	0
95	20231215	190700	4645	4645	4645	4645	4645	0
96	20231215	190600	4645	4645	4645	4645	4645	0
97	20231215	190500	4645	4645	4645	4645	4645	0
98	20231215	190400	4645	4645	4645	4645	4645	0
99	20231215	190300	4645	4645	4645	4645	4645	0
100	20231215	190200	4645	4645	4645	4645	4645	0
101	20231215	190100	4645	4645	4645	4645	4645	0
102	20231215	190000	4645	4645	4645	4645	4645	0
103	20231215	185900	4645	4645	4645	4645	4645	0
104	20231215	185800	4645	4645	4645	4645	4645	0
105	20231215	185700	4645	4645	4645	4645	4645	0
106	20231215	185600	4645	4645	4645	4645	4645	0
107	20231215	185500	4645	4645	4645	4645	4645	0
108	20231215	185400	4645	4645	4645	4645	4645	0
109	20231215	185300	4645	4645	4645	4645	4645	0
110	20231215	185200	4645	4645	4645	4645	4645	0
111	20231215	185100	4645	4645	4645	4645	4645	0
112	20231215	185000	4645	4645	4645	4645	4645	0
113	20231215	184900	4645	4645	4645	4645	4645	0
114	20231215	184800	4645	4645	4645	4645	4645	0
115	20231215	184700	4645	4645	4645	4645	4645	0
116	20231215	184600	4645	4645	4645	4645	4645	0
117	20231215	184500	4645	4645	4645	4645	4645	0
118	20231215	184400	4645	4645	4645	4645	4645	0
119	20231215	184300	4645	4645	4645	4645	4645	0
120	20231215	184200	4645	4645	4645	4645	4645	0
121	20231215	184100	4645	4645	4645	4645	4645	0
122	20231215	184000	4645	4645	4645	4645	4645	1
123	20231215	183900	4645	4645	4645	4645	4645	0
124	20231215	183800	4645	4645	4645	4645	4645	0
125	20231215	183700	4645	4645	4645	4645	4645	0
126	20231215	183600	4645	4645	4645	4645	4645	0
127	20231215	183500	4645	4645	4645	4645	4645	0
128	20231215	183400	4645	4645	4645	4645	4645	0
129	20231215	183300	4645	4645	4645	4645	4645	0
130	20231215	183200	4645	4645	4645	4645	4645	0
131	20231215	183100	4645	4645	4645	4645	4645	0
132	20231215	183000	4645	4645	4645	4645	4645	0
133	20231215	182900	4645	4645	4645	4645	4645	0
134	20231215	182800	4645	4645	4645	4645	4645	0
135	20231215	182700	4645	4645	4645	4645	4645	0
136	20231215	182600	4645	4645	4645	4645	4645	0
137	20231215	182500	4645	4645	4645	4645	4645	0
138	20231215	182400	4645	4645	4645	4645	4645	0
139	20231215	182300	4645	4645	4645	4645	4645	0
140	20231215	182200	4645	4645	4645	4645	4645	0
141	20231215	182100	4645	4645	4645	4645	4645	0
142	20231215	182000	4645	4645	4645	4645	4645	0
143	20231215	181900	4645	4645	4645	4645	4645	0
144	20231215	181800	4645	4645	4645	4645	4645	0
145	20231215	181700	4645	4645	4645	4645	4645	0
146	20231215	181600	4645	4645	4645	4645	4645	0
147	20231215	181500	4645	4645	4645	4645	4645	0
148	20231215	181400	4645	4645	4645	4645	4645	0
149	20231215	181300	4645	4645	4645	4645	4645	0
150	20231215	181200	4645	4645	4645	4645	4645	0
151	20231215	181100	4645	4645	4645	4645	4645	0
152	20231215	181000	4645	4645	4645	4645	4645	1
153	20231215	180900	4645	4645	4645	4645	4645	0
154	20231215	180800	4645	4645	4645	4645	4645	0
155	20231215	180700	4645	4645	4645	4645	4645	0
156	20231215	180600	4645	4645	4645	4645	4645	0
157	20231215	180500	4645	4645	4645	4645	4645	0
158	20231215	180400	4645	4645	4645	4645	4645	0
159	20231215	180300	4645	4645	4645	4645	4645	0
160	20231215	180200	4645	4645	4645	4645	4645	0
161	20231215	180100	4645	4645	4645	4645	4645	0
162	20231215	180000	4645	4645	4645	4645	4645	0
163	20231215	175900	4645	4645	4645	4645	4645	0
164	20231215	175800	4645	4645	4645	4645	4645	0
165	20231215	175700	4645	4645	4645	4645	4645	0
166	20231215	175600	4645	4645	4645	4645	4645	0
167	20231215	175500	4645	4645	4645	4645	4645	0
168	20231215	175400	4645	4645	4645	4645	4645	0
169	20231215	175300	4645	4645	4645	4645	4645	0
170	20231215	175200	4645	4645	4645	4645	4645	0
171	20231215	175100	4645	4645	4645	4645	4645	0
172	20231215	175000	4645	4645	4645	4645	4645	0
173	20231215	174900	4645	4645	4645	4645	4645	0
174	20231215	174800	4645	4645	4645	4645	4645	0
175	20231215	174700	4645	4645	4645	4645	4645	0
176	20231215	174600	4645	4645	4645	4645	4645	0
177	20231215	174500	4645	4645	4645	4645	4645	0
178	20231215	174400	4645	4645	4645	4645	4645	0
179	20231215	174300	4645	4645	4645	4645	4645	0
180	20231215	174200	4645	4645	4645	4645	4645	0
181	20231215	174100	4645	4645	4645	4645	4645	0
182	20231215	174000	4645	4645	4645	4645	4645	1
183	20231215	173900	4645	4645	4645	4645	4645	0
184	20231215	173800	4645	4645	4645	4645	4645	0
185	20231215	173700	4645	4645	4645	4645	4645	0
186	20231215	173600	4645	4645	4645	4645	4645	0
187	20231215	173500	4645	4645	4645	4645	4645	0
188	20231215	173400	4645	4645	4645	4645	4645	0
189	20231215	173300	4645	4645	4645	4645	4645	0
190	20231215	173200	4645	4645	4645	4645	4645	0
191	20231215	173100	4645	4645	4645	4645	4645	0
192	20231215	173000	4645	4645	4645	4645	4645	0
193	20231215	172900	4645	4645	4645	4645	4645	0
194	20231215	172800	4645	4645	4645	4645	4645	0
195	20231215	172700	4645	4645	4645	4645	4645	0
196	20231215	172600	4645	4645	4645	4645	4645	0
197	20231215	172500	4645	4645	4645	4645	4645	0
198	20231215	172400	4645	4645	4645	4645	4645	0
199	20231215	172300	4645	4645	4645	4645	4645	0
200	20231215	172200	4645	4645	4645	4645	4645	0
201	20231215	172100	4645	4645	4645	4645	4645	0
202	20231215	172000	4645	4645	4645	4645	4645	0
203	20231215	171900	4645	4645	4645	4645	4645	0
204	20231215	171800	4645	4645	4645	4645	4645	0
205	20231215	171700	4645	4645	4645	4645	4645	0
206	20231215	171600	4645	4645	4645	4645	4645	0
207	20231215	171500	4645	4645	4645	4645	4645	0
208	20231215	171400	4645	4645	4645	4645	4645	0
209	20231215	171300	4645	4645	4645	4645	4645	0
210	20231215	171200	4645	4645	4645	4645	4645	0
211	20231215	171100	4645	4645	4645	4645	4645	0
212	20231215	171000	4645	4645	4645	4645	4645	1
213	20231215	170900	4645	4645	4645	4645	4645	0
214	20231215	170800	4645	4645	4645	4645	4645	0
215	20231215	170700	4645	4645	4645	4645	4645	0
216	20231215	170600	4645	4645	4645	4645	4645	0
217	20231215	170500	4645	4645	4645	4645	4645	0
218	20231215	170400	4645	4645	4645	4645	4645	0
219	20231215	170300	4645	4645	4645	4645	4645	0
220	20231215	170200	4645	4645	4645	4645	4645	0
221	20231215	170100	4645	4645	4645	4645	4645	0
222	20231215	170000	4645	4645	4645	4645	4645	0
223	20231215	165900	4645	4645	4645	4645	4645	0
224	20231215	165800	4645	4645	4645	4645	4645	0
225	20231215	165700	4645	4645	4645	4645	4645	0
226	20231215	165600	4645	4645	4645	4645	4645	0
227	20231215	165500	4645	4645	4645	4645	4645	0
228	20231215	165400	4645	4645	4645	4645	4645	0
229	20231215	165300	4645	4645	4645	4645	4645	0
230	20231215	165200	4645	4645	4645	4645	4645	0
231	20231215	165100	4645	4645	4645	4645	4645	0
232	20231215	165000	4645	4645	4645	4645	4645	0
233	20231215	164900	4645	4645	4645	4645	4645	0
234	20231215	164800	4645	4645	4645	4645	4645	0
235	20231215	164700	4645	4645	4645	4645	4645	0
236	20231215	164600	4645	4645	4645	4645	4645	0
237	20231215	164500	4645	4645	4645	4645	4645	0
238	20231215	164400	4645	4645	4645	4645	4645	0
239	20231215	164300	4645	4645	4645	4645	4645	0
240	20231215	164200	4645	4645	4645	4645	4645	0
241	20231215	164100	4645	4645	4645	4645	4645	0
242	20231215	164000	4645	4645	4645	4645	4645	1
243	20231215	163900	4645	4645	4645	4645	4645	0
244	20231215	163800	4645	4645	4645	4645	4645	0
245	20231215	163700	4645	4645	4645	4645	4645	0
246	20231215	163600	4645	4645	4645	4645	4645	0
247	20231215	163500	4645	4645	4645	4645	4645	0
248	20231215	163400	4645	4645	4645	4645	4645	0
249	20231215	163300	4645	4645	4645	4645	4645	0
250	20231215	163200	4645	4645	4645	4645	4645	0
251	20231215	163100	4645	4645	4645	4645	4645	0
252	20231215	163000	4645	4645	4645	4645	4645	0
253	20231215	162900	4645	4645	4645	4645	4645	0
254	20231215	162800	4645	4645	4645	4645	4645	0
255	20231215	162700	4645	4645	4645	4645	4645	0
256	20231215	162600	4645	4645	4645	4645	4645	0
257	20231215	162500	4645	4645	4645	4645	4645	0
258	20231215	162400	4645	4645	4645	4645	4645	0
259	20231215	162300	4645	4645	4645	4645	4645	0
260	20231215	162200	4645	4645	4645	4645	4645	0
261	20231215	162100	4645	4645	4645	4645	4645	0
262	20231215	162000	4645	4645	4645	4645	4645	0
263	20231215	161900	4645	4645	4645	4645	4645	0
264	20231215	161800	4645	4645	4645	4645	4645	0
265	20231215	161700	4645	4645	4645	4645	4645	0
266	20231215	161600	4645	4645	4645	4645	4645	0
267	20231215	161500	4645	4645	4645	4645	4645	0
268	20231215	161400	4645	4645	4645	4645	4645	0
269	20231215	161300	4645	4645	4645	4645	4645	0
270	20231215	161200	4645	4645	4645	4645	4645	0
271	20231215	161100	4645	4645	4645	4645	4645	0
272	20231215	161000	4645	4645	4645	4645	4645	1
273	20231215	160900	4645	4645	4645	4645	4645	0
274	20231215	160800	4645	4645	4645	4645	4645	0
275	20231215	160700	4645	4645	4645	4645	4645	0
276	20231215	160600	4645	4645	4645	4645	4645	0
277	20231215	160500	4645	4645	4645	4645	4645	0
278	20231215	160400	4645	4645	4645	4645	4645	0
279	20231215	160300	4645	4645	4645	4645	4645	0
280	20231215	160200	4645	4645	4645	4645	4645	0
281	20231215	160100	4645	4645	4645	4645	4645	0
282	20231215	160000	4645	4645	4645	4645	4645	0
283	20231215	155900	4645	4645	4645	4645	4645	0
284	20231215	155800	4645	4645	4645	4645	4645	0
285	20231215	155700	4645	4645	4645	4645	4645	0
286	20231215	155600	4645	4645	4645	4645	4645	0
287	20231215	155500	4645	4645	4645	4645	4645	0
288	20231215	155400	4645	4645	4645	4645	4645	0
289	20231215	155300	4645	4645	4645	4645	4645	0
290	20231215	155200	4645	4645	4645	4645	4645	0
291	20231215	155100	4645	4645	4645	4645	4645	0
292	20231215	155000	4645	4645	4645	4645	4645	0
293	20231215	154900	4645	4645	4645	4645	4645	0
294	20231215	154800	4645	4645	4645	4645	4645	0
295	20231215	154700	4645	4645	4645	4645	4645	0
296	20231215	154600	4645	4645	4645	4645	4645	0
297	20231215	154500	4645	4645	4645	4645	4645	0
298	20231215	154400	4645	4645	4645	4645	4645	0
299	20231215	154300	4645	4645	4645	4645	4645	0
300	20231215	154200	4645	4645	4645	4645	4645	0
301	20231215	154100	4645	4645	4645	4645	4645	0
302	20231215	154000	4645	4645	4645	4645	4645	1
303	20231215	153900	4645	4645	4645	4645	4645	0
304	20231215	153800	4645	4645	4645	4645	4645	0
305	20231215	153700	4645	4645	4645	4645	4645	0
306	20231215	153600	4645	4645	4645	4645	4645	0
307	20231215	153500	4645	4645	4645	4645	4645	0
308	20231215	153400	4645	4645	4645	4645	4645	0
309	20231215	153300	4645	4645	4645	4645	4645	0
310	20231215	153200	4645	4645	4645	4645	4645	0
311	20231215	153100	4645	4645	4645	4645	4645	0
312	20231215	153000	4645	4645	4645	4645	4645	0
313	20231215	152900	4645	4645	4645	4645	4645	0
314	20231215	152800	4645	4645	4645	4645	4645	0
315	20231215	152700	4645	4645	4645	4645	4645	0
316	20231215	152600	4645	4645	4645	4645	4645	0
317	20231215	152500	4645	4645	4645	4645	4645	0
318	20231215	152400	4645	4645	4645	4645	4645	0
319	20231215	152300	4645	4645	4645	4645	4645	0
320	20231215	152200	4645	4645	4645	4645	4645	0
321	20231215	152100	4645	4645	4645	4645	4645	0
322	20231215	152000	4645	4645	4645	4645	4645	0
323	20231215	151900	4645	4645	4645	4645	4645	0
324	20231215	151800	4645	4645	4645	4645	4645	0
325	20231215	151700	4645	4645	4645	4645	4645	0
326	20231215	151600	4645	4645	4645	4645	4645	0
327	20231215	151500	4645	4645	4645	4645	4645	0
328	20231215	151400	4645	4645	4645	4645	4645	0
329	20231215	151300	4645	4645	4645	4645	4645	0
330	20231215	151200	4645	4645	4645	4645	4645	0
331	20231215	151100	4645	4645	4645	4645	4645	0
332	20231215	151000	4645	4645	4645	4645	4645	0
333	20231215	150900	4645	4645	4645	4645	4645	0
334	20231215	150800	4645	4645	4645	4645	4645	0
335	20231215	150700	4645	4645	4645	4645	4645	0
336	20231215	150600	4645	4645	4645	4645	4645	0
337	20231215	150500	4645	4645	4645	4645	4645	0
338	20231215	150400	4645	4645	4645	4645	4645	0
339	20231215	150300	4645	4645	4645	4645	4645	0
340	20231215	150200	4645	4645	4645	4645	4645	0
341	20231215	150100	4645	4645	4645	4645	4645	0
342	20231215	150000	4645	4645	4645	4645	4645	0
343	20231215	145900	4645	4645	4645	4645	4645	0
344	20231215	145800	4645	4645	4645	4645	4645	0
345	20231215	145700	4645	4645	4645	4645	4645	0
346	20231215	145600	4645	4645	4645	4645	4645	0
347	20231215	145500	4645	4645	4645	4645	4645	0
348	20231215	145400	4645	4645	4645	4645	4645	0
349	20231215	145300	4645	4645	4645	4645	4645	0
350	20231215	145200	4645	4645	4645	4645	4645	0
351	20231215	145100	4645	4645	4645	4645	4645	0
352	20231215	145000	4645	4645	4645	4645	4645	0
353	20231215	144900	4645	4645	4645	4645	4645	0
354	20231215	144800	4645	4645	4645	4645	4645	0
355	20231215	144700	4645	4645	4645	4645	4645	0
356	20231215	144600	4645	4645	4645	4645	4645	0
357	20231215	144500	4645	4645	4645	4645	4645	0
358	20231215	144400	4645	4645	4645	4645	4645	0
359	20231215	144300	4645	4645	4645	4645	4645	0
360	20231215	144200	4645	4645	4645	4645	4645	0
361	20231215	144100	4645	4645	4645	4645	4645	0
362	20231215	144000	4645	4645	4645	4645	4645	0
363	20231215	143900	4645	4645	4645	4645	4645	0
364	20231215	143800	4645	4645	4645	4645	4645	0
365	20231215	143700	4645	4645	4645	4645	4645	0
366	20231215	143600	4645	4645	4645	4645	4645	0
367	20231215	143500	4645	4645	4645	4645	4645	0
368	20231215	143400	4645	4645	4645	4645	4645	0
369	20231215	143300	4645	4645	4645	4645	4645	0
370	20231215	143200	4645	4645	4645	4645	4645	0
371	20231215	143100	4645	4645	4645	4645	4645	0
372	20231215	143000	4645	4645	4645	4645	4645	0
373	20231215	142900	4645	4645	4645	4645	4645	0
374	20231215	142800	4645	4645	4645	4645	4645	0
375	20231215	142700	4645	4645	4645	4645	4645	0
376	20231215	142600	4645	4645	4645	4645	4645	0
377	20231215	142500	4645	4645	4645	4645	4645	0
378	20231215	142400	4645	4645	4645	4645	4645	0
379	20231215	142300	4645	4645	4645	4645	4645	0
380	20231215	142200	4645	4645	4645	4645	4645	0
381	20231215	142100	4645	4645	4645	4645	4645	0
382	20231215	142000	4645	4645	4645	4645	4645	0
383	20231215	141900	4645	4645	4645	4645	4645	0
384	20231215	141800	4645	4645	4645	4645	4645	0
385	20231215	141700	4645	4645	4645	4645	4645	0
386	20231215	141600	4645	4645	4645	4645	4645	0
387	20231215	141500	4645	4645	4645	4645	4645	0
388	20231215	141400	4645	4645	4645	4645	4645	0
389	20231215	141300	4645	4645	4645	4645	4645	0
390	20231215	141200	4645	4645	4645	4645	4645	0
391	20231215	141100	4645	4645	4645	4645	4645	0
392	20231215	141000	4645	4645	4645	4645	4645	0
393	20231215	140900	4645	4645	4645	4645	4645	0
394	20231215	140800	4645	4645	4645	4645	4645	0
395	20231215	140700	4645	4645	4645	4645	4645	0
396	20231215	140600	4645	4645	4645	4645	4645	0
397	20231215	140500	4645	4645	4645	4645	4645	0
398	20231215	140400	4645	4645	4645	4645	4645	0
399	20231215	140300	4645	4645	4645	4645	4645	0
400	20231215	140200	4645	4645	4645	4645	4645	0
401	20231215	140100	4645	4645	4645	4645	4645	0
402	20231215	140000	4645	4645	4645	4645	4645	0
403	20231215	135900	4645	4645	4645	4645	4645	0
404	20231215	135800	4645	4645	4645	4645	4645	0
405	20231215	135700	4645	4645	4645	4645	4645	0
406	20231215	135600	4645	4645	4645	4645	4645	0
407	20231215	135500	4645	4645	4645	4645	4645	0
408	20231215	135400	4645	4645	4645	4645	4645	0
409	20231215	135300	4645	4645	4645	4645	4645	0
410	20231215	135200	4645	4645	4645	4645	4645	0
411	20231215	135100	4645	4645	4645	4645	4645	0
412	20231215	135000	4645	4645	4645	4645	4645	0
413	20231215	134900	4645	4645	4645	4645	4645	0
414	20231215	134800	4645	4645	4645	4645	4645	0
415	20231215	134700	4645	4645	4645	4645	4645	0
416	20231215	134600	4645	4645	4645	4645	4645	0
417	20231215	134500	4645	4645	4645	4645	4645	0
418	20231215	134400	4645	4645	4645	4645	4645	0
419	20231215	134300	4645	4645	4645	4645	4645	0
420	20231215	134200	4645	4645	4645	4645	4645	0
421	20231215	134100	4645	4645	4645	4645	4645	0
422	20231215	134000	4645	4645	4645	4645	4645	0
423	20231215	133900	4645	4645	4645	4645	4645	0
424	20231215	133800	4645	4645	4645	4645	4645	0
425	20231215	133700	4645	4645	4645	4645	4645	0
426	20231215	133600	4645	4645	4645	4645	4645	0
427	20231215	133500	4645	4645	4645	4645	4645	0
428	20231215	133400	4645	4645	4645	4645	4645	0
429	20231215	133300	4645	4645	4645	4645	4645	0
430	20231215	133200	4645	4645	4645	4645	4645	0
431	20231215	133100	4645	4645	4645	4645	4645	0
432	20231215	133000	4645	4645	4645	4645	4645	0
433	20231215	132900	4645	4645	4645	4645	4645	0
434	20231215	132800	4645	4645	4645	4645	4645	0
435	20231215	132700	4645	4645	4645	4645	4645	0
436	20231215	132600	4645	4645	4645	4645	4645	0
437	20231215	132500	4645	4645	4645	4645	4645	0
438	20231215	132400	4645	4645	4645	4645	4645	0
439	20231215	132300	4645	4645	4645	4645	4645	0
440	20231215	132200	4645	4645	4645	4645	4645	0
441	20231215	132100	4645	4645	4645	4645	4645	0
442	20231215	132000	4645	4645	4645	4645	4645	0
443	20231215	131900	4645	4645	4645	4645	4645	0
444	20231215	131800	4645	4645	4645	4645	4645	0
445	20231215	131700	4645	4645	4645	4645	4645	0
446	20231215	131600	4645	4645	4645	4645	4645	0
447	20231215	131500	4645	4645	4645	4645	4645	0
448	20231215	131400	4645	4645	4645	4645	4645	0
449	20231215	131300	4645	4645	4645	4645	4645	0
450	20231215	131200	4645	4645	4645	4645	4645	0
451	20231215	131100	4645	4645	4645	4645	4645	0
452	20231215	131000	4645	4645	4645	4645	4645	0
453	20231215	130900	4645	4645	4645	4645	4645	0
454	20231215	130800	4645	4645	4645	4645	4645	0
455	20231215	130700	4645	4645	4645	4645	4645	0
456	20231215	130600	4645	4645	4645	4645	4645	0
457	20231215	130500	4645	4645	4645	4645	4645	0
458	20231215	130400	4645	4645	4645	4645	4645	0
459	20231215	130300	4645	4645	4645	4645	4645	0
460	20231215	130200	4645	4645	4645	4645	4645	0
461	20231215	130100	4645	4645	4645	4645	4645	0
462	20231215	130000	4645	4645	4645	4645	4645	0
463	20231215	125900	4645	4645	4645	4645	4645	0
464	20231215	125800	4645	4645	4645	4645	4645	0
465	20231215	125700	4645	4645	4645	4645	4645	0
466	20231215	125600	4645	4645	4645	4645	4645	0
467	20231215	125500	4645	4645	4645	4645	4645	0
468	20231215	125400	4645	4645	4645	4645	4645	0
469	20231215	125300	4645	4645	4645	4645	4645	0
470	20231215	125200	4645	4645	4645	4645	4645	0
471	20231215	125100	4645	4645	4645	4645	4645	0
472	20231215	125000	4645	4645	4645	4645	4645	0
473	20231215	124900	4645	4645	4645	4645	4645	0
474	20231215	124800	4645	4645	4645	4645	4645	0
475	20231215	124700	4645	4645	4645	4645	4645	0
476	20231215	124600	4645	4645	4645	4645	4645	0
477	20231215	124500	4645	4645	4645	4645	4645	0
478	20231215	124400	4645	4645	4645	4645	4645	0
479	20231215	124300	4645	4645	4645	4645	4645	0
480	20231215	124200	4645	4645	4645	4645	4645	0
481	20231215	124100	4645	4645	4645	4645	4645	0
482	20231215	124000	4645	4645	4645	4645	4645	0
483	20231215	123900	4645	4645	4645	4645	4645	0
484	20231215	123800	4645	4645	4645	4645	4645	0
485	20231215	123700	4645	4645	4645	4645	4645	0
486	20231215	123600	4645	4645	4645	4645	4645	0
487	20231215	123500	4645	4645	4645	4645	4645	0
488	20231215	123400	4645	4645	4645	4645	4645	0
489	20231215	123300	4645	4645	4645	4645	4645	0
490	20231215	123200	4645	4645	4645	4645	4645	0
491	20231215	123100	4645	4645	4645	4645	4645	0
492	20231215	123000	4645	4645	4645	4645	4645	0
493	20231215	122900	4645	4645	4645	4645	4645	0
494	20231215	122800	4645	4645	4645	4645	4645	0
495	20231215	122700	4645	4645	4645	4645	4645	0
496	20231215	122600	4645	4645	4645	4645	4645	0
497	20231215	122500	4645	4645	4645	4645	4645	0
498	20231215	122400	4645	4645	4645	4645	4645	0
499	20231215	122300	4645	4645	4645	4645	4645	0
500	20231215	122200	4645	4645	4645	4645	4645	0
501	20231215	122100	4645	4645	4645	4645	4645	0
502	20231215	122000	4645	4645	4645	4645	4645	0
503	20231215	121900	4645	4645	4645	4645	4645	0
504	20231215	121800	4645	4645	4645	4645	4645	0
505	20231215	121700	4645	4645	4645	4645	4645	0
506	20231215	121600	4645	4645	4645	4645	4645	0
507	20231215	121500	4645	4645	4645	4645	4645	0
508	20231215	121400	4645	4645	4645	4645	4645	0
509	20231215	121300	4645	4645	4645	4645	4645	0
510	20231215	121200	4645	4645	4645	4645	4645	0
511	20231215	121100	4645	4645	4645	4645	4645	0
512	20231215	121000	4645	4645	4645	4645	4645	0
513	20231215	120900	4645	4645	4645	4645	4645	0
514	20231215	120800	4645	4645	4645	4645	4645	0
515	20231215	120700	4645	4645	4645	4645	4645	0
516	20231215	120600	4645	4645	4645	4645	4645	0
517	20231215	120500	4645	4645	4645	4645	4645	0
518	20231215	120400	4645	4645	4645	4645	4645	0
519	20231215	120300	4645	4645	4645	4645	4645	0
520	20231215	120200	4645	4645	4645	4645	4645	0
521	20231215	120100	4645	4645	4645	4645	4645	0
522	20231215	120000	4645	4645	4645	4645	4645	0
523	20231215	115900	4645	4645	4645	4645	4645	0
524	20231215	115800	4645	4645	4645	4645	4645	0
525	20231215	115700	4645	4645	4645	4645	4645	0
526	20231215	115600	4645	4645	4645	4645	4645	0
527	20231215	115500	4645	4645	4645	4645	4645	0
528	20231215	115400	4645	4645	4645	4645	4645	0
529	20231215	115300	4645	4645	4645	4645	4645	0
530	20231215	115200	4645	4645	4645	4645	4645	0
531	20231215	115100	4645	4645	4645	4645	4645	0
532	20231215	115000	4645	4645	4645	4645	4645	0
533	20231215	114900	4645	4645	4645	4645	4645	0
534	20231215	114800	4645	4645	4645	4645	4645	0
535	20231215	114700	4645	4645	4645	4645	4645	0
536	20231215	114600	4645	4645	4645	4645	4645	0
537	20231215	114500	4645	4645	4645	4645	4645	0
538	20231215	114400	4645	4645	4645	4645	4645	0
539	20231215	114300	4645	4645	4645	4645	4645	0
540	20231215	114200	4645	4645	4645	4645	4645	0
541	20231215	114100	4645	4645	4645	4645	4645	0
542	20231215	114000	4645	4645	4645	4645	4645	0
543	20231215	113900	4645	4645	4645	4645	4645	0
544	20231215	113800	4645	4645	4645	4645	4645	0
545	20231215	113700	4645	4645	4645	4645	4645	0
546	20231215	113600	4645	4645	4645	4645	4645	0
547	20231215	113500	4645	4645	4645	4645	4645	0
548	20231215	113400	4645	4645	4645	4645	4645	0
549	20231215	113300	4645	4645	4645	4645	4645	0
550	20231215	113200	4645	4645	4645	4645	4645	0
551	20231215	113100	4645	4645	4645	4645	4645	0
552	20231215	113000	4645	4645	4645	4645	4645	0
553	20231215	112900	4645	4645	4645	4645	4645	0
554	20231215	112800	4645	4645	4645	4645	4645	0
555	20231215	112700	4645	4645	4645	4645	4645	0
556	20231215	112600	4645	4645	4645	4645	4645	0
557	20231215	112500	4645	4645	4645	4645	4645	0
558	20231215	112400	4645	4645	4645	4645	4645	0
559	20231215	112300	4645	4645	4645	4645	4645	0
560	20231215	112200	4645	4645	4645	4645	4645	0
561	20231215	112100	4645	4645	4645	4645	4645	0
562	20231215	112000	4645	4645	4645	4645	4645	0
563	20231215	111900	4645	4645	4645	4645	4645	0
564	20231215	111800	4645	4645	4645	4645	4645	0
565	20231215	111700	4645	4645	4645	4645	4645	0
566	20231215	111600	4645	4645	4645	4645	4645	0
567	20231215	111500	4645	4645	4645	4645	4645	0
568	20231215	111400	4645	4645	4645	4645	4645	0
569	20231215	111300	4645	4645	4645	4645	4645	0
570	20231215	111200	4645	4645	4645	4645	4645	0
571	20231215	111100	4645	4645	4645	4645	4645	0
572	20231215	111000	4645	4645	4645	4645	4645	0
573	20231215	110900	4645	4645	4645	4645	4645	0
574	20231215	110800	4645	4645	4645	4645	4645	0
575	20231215	110700	4645	4645	4645	4645	4645	0
576	20231215	110600	4645	4645	4645	4645	4645	0
577	20231215	110500	4645	4645	4645	4645	4645	0
578	20231215	110400	4645	4645	4645	4645	4645	0
579	20231215	110300	4645	4645	4645	4645	4645	0
580	20231215	110200	4645	4645	4645	4645	4645	0
581	20231215	110100	4645	4645	4645	4645	4645	0
582	20231215	110000	4645	4645	4645	4645	4645	0
583	20231215	105900	4645	4645	4645	4645	4645	0
584	20231215	105800	4645	4645	4645	4645	4645	0
585	20231215	105700	4645	4645	4645	4645	4645	0
586	20231215	105600	4645	4645	4645	4645	4645	0
587	20231215	105500	4645	4645	4645	4645	4645	0
588	20231215	105400	4645	4645	4645	4645	4645	0
589	20231215	105300	4645	4645	4645	4645	4645	0
590	20231215	105200	4645	4645	4645	4645	4645	0
591	20231215	105100	4645	4645	4645	4645	4645	0
592	20231215	105000	4645	4645	4645	4645	4645	0
593	20231215	104900	4645	4645	4645	4645	4645	0
594	20231215	104800	4645	4645	4645	4645	4645	0
595	20231215	104700	4645	4645	4645	4645	4645	0
596	20231215	104600	4645	4645	4645	4645	4645	0
597	20231215	104500	4645	4645	4645	4645	4645	0
598	20231215	104400	4645	4645	4645	4645	4645	0
599	20231215	104300	4645	4645	4645	4645	4645	0
600	20231215	104200	4645	4645	4645	4645	4645	0
601	20231215	104100	4645	4645	4645	4645	4645	0
602	20231215	104000	4645	4645	4645	4645	4645	0
603	20231215	103900	4645	4645	4645	4645	4645	0
604	20231215	103800	4645	4645	4645	4645	4645	0
605	20231215	103700	4645	4645	4645	4645	4645	0
606	20231215	103600	4645	4645	4645	4645	4645	0
607	20231215	103500	4645	4645	4645	4645	4645	0
608	20231215	103400	4645	4645	4645	4645	4645	0
609	20231215	103300	4645	4645	4645	4645	4645	0
610	20231215	103200	4645	4645	4645	4645	4645	0
611	20231215	103100	4645	4645	4645	4645	4645	0
612	20231215	103000	4645	4645	4645	4645	4645	0
613	20231215	102900	4645	4645	4645	4645	4645	0
614	20231215	102800	4645	4645	4645	4645	4645	0
615	20231215	102700	4645	4645	4645	4645	4645	0
616	20231215	102600	4645	4645	4645	4645	4645	0
617	20231215	102500	4645	4645	4645	4645	4645	0
618	20231215	102400	4645	4645	4645	4645	4645	0
619	20231215	102300	4645	4645	4645	4645	4645	0
620	20231215	102200	4645	4645	4645	4645	4645	0
621	20231215	102100	4645	4645	4645	4645	4645	0
622	20231215	102000	4645	4645	4645	4645	4645	0
623	20231215	101900	4645	4645	4645	4645	4645	0
624	20231215	101800	4645	4645	4645	4645	4645	0
625	20231215	101700	4645	4645	4645	4645	4645	0
626	20231215	101600	4645	4645	4645	4645	4645	0
627	20231215	101500	4645	4645	4645	4645	4645	0
628	20231215	101400	4645	4645	4645	4645	4645	0
629	20231215	101300	4645	4645	4645	4645	4645	0
630	20231215	101200	4645	4645	4645	4645	4645	0
631	20231215	101100	4645	4645	4645	4645	4645	0
632	20231215	101000	4645	4645	4645	4645	4645	0
633	20231215	100900	4645	4645	4645	4645	4645	0
634	20231215	100800	4645	4645	4645	4645	4645	0
635	20231215	100700	4645	4645	4645	4645	4645	0
636	20231215	100600	4645	4645	4645	4645	4645	0
637	20231215	100500	4645	4645	4645	4645	4645	0
638	20231215	100400	4645	4645	4645	4645	4645	0
639	20231215	100300	4645	4645	4645	4645	4645	0
640	20231215	100200	4645	4645	4645	4645	4645	0
641	20231215	100100	4645	4645	4645	4645	4645	0
642	20231215	100000	4645	4645	4645	4645	4645	0
643	20231215	095900	4645	4645	4645	4645	4645	0
644	20231215	095800	4645	4645	4645	4645	4645	0
645	20231215	095700	4645	4645	4645	4645	4645	0
646	20231215	095600	4645	4645	4645	4645	4645	0
647	20231215	095500	4645	4645	4645	4645	4645	0
648	20231215	095400	4645	4645	4645	4645	4645	0
649	20231215	095300	4645	4645	4645	4645	4645	0
650	20231215	095200	4645	4645	4645	4645	4645	0
651	20231215	095100	4645	4645	4645	4645	4645	0
652	20231215	095000	4645	4645	4645	4645	4645	0
653	20231215	094900	4645	4645	4645	4645	4645	0
654	20231215	094800	4645	4645	4645	4645	4645	0
655	20231215	094700	4645	4645	4645	4645	4645	0
656	20231215	094600	4645	4645	4645	4645	4645	0
657	20231215	094500	4645	4645	4645	4645	4645	0
658	20231215	094400	4645	4645	4645	4645	4645	0
659	20231215	094300	4645	4645	4645	4645	4645	0
660	20231215	094200	4645	4645	4645	4645	4645	0
661	20231215	094100	4645	4645	4645	4645	4645	0
662	20231215	094000	4645	4645	4645	4645	4645	0
663	20231215	093900	4645	4645	4645	4645	4645	0
664	20231215	093800	4645	4645	4645	4645	4645	0
665	20231215	093700	4645	4645	4645	4645	4645	0
666	20231215	093600	4645	4645	4645	4645	4645	0
667	20231215	093500	4645	4645	4645	4645	4645	0
668	20231215	093400	4645	4645	4645	4645	4645	0
669	20231215	093300	4645	4645	4645	4645	4645	0
670	20231215	093200	4645	4645	4645	4645	4645	0
671	20231215	093100	4645	4645	4645	4645	4645	0
672	20231215	093000	4645	4645	4645	4645	4645	0
673	20231215	092900	4645	4645	4645	4645	4645	0
674	20231215	092800	4645	4645	4645	4645	4645	0
675	20231215	092700	4645	4645	4645	4645	4645	0
676	20231215	092600	4645	4645	4645	4645	4645	0
677	20231215	092500	4645	4645	4645	4645	4645	0
678	20231215	092400	4645	4645	4645	4645	4645	0
679	20231215	092300	4645	4645	4645	4645	4645	0
680	20231215	092200	4645	4645	4645	4645	4645	0
681	20231215	092100	4645	4645	4645	4645	4645	0
682	20231215	092000	4645	4645	4645	4645	4645	0
683	20231215	091900	4645	4645	4645	4645	4645	0
684	20231215	091800	4645	4645	4645	4645	4645	0
685	20231215	091700	4645	4645	4645	4645	4645	0
686	20231215	091600	4645	4645	4645	4645	4645	0
687	20231215	091500	4645	4645	4645	4645	4645	0
688	20231215	091400	4645	4645	4645	4645	4645	0
689	20231215	091300	4645	4645	4645	4645	4645	0
690	20231215	091200	4645	4645	4645	4645	4645	1
691	20231215	091100	0	4040	4040	4040	4040	0
692	20231215	091000	0	4040	4040	4040	4040	0
693	20231215	090900	0	4040	4040	4040	4040	0
694	20231215	090800	0	4040	4040	4040	4040	0
695	20231215	090700	0	4040	4040	4040	4040	0
696	20231215	090600	0	4040	4040	4040	4040	0
697	20231215	090500	0	4040	4040	4040	4040	0
698	20231215	090400	0	4040	4040	4040	4040	0
699	20231215	090300	0	4040	4040	4040	4040	0
700	20231215	090200	0	4040	4040	4040	4040	0
701	20231215	090100	0	4040	4040	4040	4040	0
702	20231215	090000	0	4040	4040	4040	4040	0