KissMeData/266870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205200	89131	865	865	865	865	101
3	20231218	205100	89131	865	865	865	865	0
4	20231218	205000	89131	865	865	865	865	0
5	20231218	204900	89131	865	865	865	865	0
6	20231218	204800	89131	865	865	865	865	0
7	20231218	204700	89131	865	865	865	865	0
8	20231218	204600	89131	865	865	865	865	0
9	20231218	204500	89131	865	865	865	865	0
10	20231218	204400	89131	865	865	865	865	0
11	20231218	204300	89131	865	865	865	865	0
12	20231218	204200	89131	865	865	865	865	0
13	20231218	204100	89131	865	865	865	865	0
14	20231218	204000	89131	865	865	865	865	0
15	20231218	203900	89131	865	865	865	865	0
16	20231218	203800	89131	865	865	865	865	0
17	20231218	203700	89131	865	865	865	865	0
18	20231218	203600	89131	865	865	865	865	0
19	20231218	203500	89131	865	865	865	865	0
20	20231218	203400	89131	865	865	865	865	0
21	20231218	203300	89131	865	865	865	865	0
22	20231218	203200	89131	865	865	865	865	0
23	20231218	203100	89131	865	865	865	865	0
24	20231218	203000	89131	865	865	865	865	0
25	20231218	202900	89131	865	865	865	865	0
26	20231218	202800	89131	865	865	865	865	0
27	20231218	202700	89131	865	865	865	865	0
28	20231218	202600	89131	865	865	865	865	0
29	20231218	202500	89131	865	865	865	865	0
30	20231218	202400	89131	865	865	865	865	0
31	20231218	202300	89131	865	865	865	865	0
32	20231218	202200	89131	865	865	865	865	101
33	20231218	202100	89131	865	865	865	865	0
34	20231218	202000	89131	865	865	865	865	0
35	20231218	201900	89131	865	865	865	865	0
36	20231218	201800	89131	865	865	865	865	0
37	20231218	201700	89131	865	865	865	865	0
38	20231218	201600	89131	865	865	865	865	0
39	20231218	201500	89131	865	865	865	865	0
40	20231218	201400	89131	865	865	865	865	0
41	20231218	201300	89131	865	865	865	865	0
42	20231218	201200	89131	865	865	865	865	0
43	20231218	201100	89131	865	865	865	865	0
44	20231218	201000	89131	865	865	865	865	0
45	20231218	200900	89131	865	865	865	865	0
46	20231218	200800	89131	865	865	865	865	0
47	20231218	200700	89131	865	865	865	865	0
48	20231218	200600	89131	865	865	865	865	0
49	20231218	200500	89131	865	865	865	865	0
50	20231218	200400	89131	865	865	865	865	0
51	20231218	200300	89131	865	865	865	865	0
52	20231218	200200	89131	865	865	865	865	0
53	20231218	200100	89131	865	865	865	865	0
54	20231218	200000	89131	865	865	865	865	0
55	20231218	195900	89131	865	865	865	865	0
56	20231218	195800	89131	865	865	865	865	0
57	20231218	195700	89131	865	865	865	865	0
58	20231218	195600	89131	865	865	865	865	0
59	20231218	195500	89131	865	865	865	865	0
60	20231218	195400	89131	865	865	865	865	0
61	20231218	195300	89131	865	865	865	865	0
62	20231218	195200	89131	865	865	865	865	101
63	20231218	195100	89131	865	865	865	865	0
64	20231218	195000	89131	865	865	865	865	0
65	20231218	194900	89131	865	865	865	865	0
66	20231218	194800	89131	865	865	865	865	0
67	20231218	194700	89131	865	865	865	865	0
68	20231218	194600	89131	865	865	865	865	0
69	20231218	194500	89131	865	865	865	865	0
70	20231218	194400	89131	865	865	865	865	0
71	20231218	194300	89131	865	865	865	865	0
72	20231218	194200	89131	865	865	865	865	0
73	20231218	194100	89131	865	865	865	865	0
74	20231218	194000	89131	865	865	865	865	0
75	20231218	193900	89131	865	865	865	865	0
76	20231218	193800	89131	865	865	865	865	0
77	20231218	193700	89131	865	865	865	865	0
78	20231218	193600	89131	865	865	865	865	0
79	20231218	193500	89131	865	865	865	865	0
80	20231218	193400	89131	865	865	865	865	0
81	20231218	193300	89131	865	865	865	865	0
82	20231218	193200	89131	865	865	865	865	0
83	20231218	193100	89131	865	865	865	865	0
84	20231218	193000	89131	865	865	865	865	0
85	20231218	192900	89131	865	865	865	865	0
86	20231218	192800	89131	865	865	865	865	0
87	20231218	192700	89131	865	865	865	865	0
88	20231218	192600	89131	865	865	865	865	0
89	20231218	192500	89131	865	865	865	865	0
90	20231218	192400	89131	865	865	865	865	0
91	20231218	192300	89131	865	865	865	865	0
92	20231218	192200	89131	865	865	865	865	101
93	20231218	192100	89131	865	865	865	865	0
94	20231218	192000	89131	865	865	865	865	0
95	20231218	191900	89131	865	865	865	865	0
96	20231218	191800	89131	865	865	865	865	0
97	20231218	191700	89131	865	865	865	865	0
98	20231218	191600	89131	865	865	865	865	0
99	20231218	191500	89131	865	865	865	865	0
100	20231218	191400	89131	865	865	865	865	0
101	20231218	191300	89131	865	865	865	865	0
102	20231218	191200	89131	865	865	865	865	0
103	20231218	191100	89131	865	865	865	865	0
104	20231218	191000	89131	865	865	865	865	0
105	20231218	190900	89131	865	865	865	865	0
106	20231218	190800	89131	865	865	865	865	0
107	20231218	190700	89131	865	865	865	865	0
108	20231218	190600	89131	865	865	865	865	0
109	20231218	190500	89131	865	865	865	865	0
110	20231218	190400	89131	865	865	865	865	0
111	20231218	190300	89131	865	865	865	865	0
112	20231218	190200	89131	865	865	865	865	0
113	20231218	190100	89131	865	865	865	865	0
114	20231218	190000	89131	865	865	865	865	0
115	20231218	185900	89131	865	865	865	865	0
116	20231218	185800	89131	865	865	865	865	0
117	20231218	185700	89131	865	865	865	865	0
118	20231218	185600	89131	865	865	865	865	0
119	20231218	185500	89131	865	865	865	865	0
120	20231218	185400	89131	865	865	865	865	0
121	20231218	185300	89131	865	865	865	865	0
122	20231218	185200	89131	865	865	865	865	101
123	20231218	185100	89131	865	865	865	865	0
124	20231218	185000	89131	865	865	865	865	0
125	20231218	184900	89131	865	865	865	865	0
126	20231218	184800	89131	865	865	865	865	0
127	20231218	184700	89131	865	865	865	865	0
128	20231218	184600	89131	865	865	865	865	0
129	20231218	184500	89131	865	865	865	865	0
130	20231218	184400	89131	865	865	865	865	0
131	20231218	184300	89131	865	865	865	865	0
132	20231218	184200	89131	865	865	865	865	0
133	20231218	184100	89131	865	865	865	865	0
134	20231218	184000	89131	865	865	865	865	0
135	20231218	183900	89131	865	865	865	865	0
136	20231218	183800	89131	865	865	865	865	0
137	20231218	183700	89131	865	865	865	865	0
138	20231218	183600	89131	865	865	865	865	0
139	20231218	183500	89131	865	865	865	865	0
140	20231218	183400	89131	865	865	865	865	0
141	20231218	183300	89131	865	865	865	865	0
142	20231218	183200	89131	865	865	865	865	0
143	20231218	183100	89131	865	865	865	865	0
144	20231218	183000	89131	865	865	865	865	0
145	20231218	182900	89131	865	865	865	865	0
146	20231218	182800	89131	865	865	865	865	0
147	20231218	182700	89131	865	865	865	865	0
148	20231218	182600	89131	865	865	865	865	0
149	20231218	182500	89131	865	865	865	865	0
150	20231218	182400	89131	865	865	865	865	0
151	20231218	182300	89131	865	865	865	865	0
152	20231218	182200	89131	865	865	865	865	101
153	20231218	182100	89131	865	865	865	865	0
154	20231218	182000	89131	865	865	865	865	0
155	20231218	181900	89131	865	865	865	865	0
156	20231218	181800	89131	865	865	865	865	0
157	20231218	181700	89131	865	865	865	865	0
158	20231218	181600	89131	865	865	865	865	0
159	20231218	181500	89131	865	865	865	865	0
160	20231218	181400	89131	865	865	865	865	0
161	20231218	181300	89131	865	865	865	865	0
162	20231218	181200	89131	865	865	865	865	0
163	20231218	181100	89131	865	865	865	865	0
164	20231218	181000	89131	865	865	865	865	0
165	20231218	180900	89131	865	865	865	865	0
166	20231218	180800	89131	865	865	865	865	0
167	20231218	180700	89131	865	865	865	865	0
168	20231218	180600	89131	865	865	865	865	0
169	20231218	180500	89131	865	865	865	865	0
170	20231218	180400	89131	865	865	865	865	0
171	20231218	180300	89131	865	865	865	865	0
172	20231218	180200	89131	865	865	865	865	0
173	20231218	180100	89131	865	865	865	865	0
174	20231218	180000	89131	865	865	865	865	0
175	20231218	175900	89131	865	865	865	865	0
176	20231218	175800	89131	865	865	865	865	0
177	20231218	175700	89131	865	865	865	865	0
178	20231218	175600	89131	865	865	865	865	0
179	20231218	175500	89131	865	865	865	865	0
180	20231218	175400	89131	865	865	865	865	0
181	20231218	175300	89131	865	865	865	865	0
182	20231218	175200	89131	865	865	865	865	101
183	20231218	175100	89131	865	865	865	865	0
184	20231218	175000	89131	865	865	865	865	0
185	20231218	174900	89131	865	865	865	865	0
186	20231218	174800	89131	865	865	865	865	0
187	20231218	174700	89131	865	865	865	865	0
188	20231218	174600	89131	865	865	865	865	0
189	20231218	174500	89131	865	865	865	865	0
190	20231218	174400	89131	865	865	865	865	0
191	20231218	174300	89131	865	865	865	865	0
192	20231218	174200	89131	865	865	865	865	0
193	20231218	174100	89131	865	865	865	865	0
194	20231218	174000	89131	865	865	865	865	0
195	20231218	173900	89131	865	865	865	865	0
196	20231218	173800	89131	865	865	865	865	0
197	20231218	173700	89131	865	865	865	865	0
198	20231218	173600	89131	865	865	865	865	0
199	20231218	173500	89131	865	865	865	865	0
200	20231218	173400	89131	865	865	865	865	0
201	20231218	173300	89131	865	865	865	865	0
202	20231218	173200	89131	865	865	865	865	0
203	20231218	173100	89131	865	865	865	865	0
204	20231218	173000	89131	865	865	865	865	0
205	20231218	172900	89131	865	865	865	865	0
206	20231218	172800	89131	865	865	865	865	0
207	20231218	172700	89131	865	865	865	865	0
208	20231218	172600	89131	865	865	865	865	0
209	20231218	172500	89131	865	865	865	865	0
210	20231218	172400	89131	865	865	865	865	0
211	20231218	172300	89131	865	865	865	865	0
212	20231218	172200	89131	865	865	865	865	101
213	20231218	172100	89131	865	865	865	865	0
214	20231218	172000	89131	865	865	865	865	0
215	20231218	171900	89131	865	865	865	865	0
216	20231218	171800	89131	865	865	865	865	0
217	20231218	171700	89131	865	865	865	865	0
218	20231218	171600	89131	865	865	865	865	0
219	20231218	171500	89131	865	865	865	865	0
220	20231218	171400	89131	865	865	865	865	0
221	20231218	171300	89131	865	865	865	865	0
222	20231218	171200	89131	865	865	865	865	0
223	20231218	171100	89131	865	865	865	865	0
224	20231218	171000	89131	865	865	865	865	0
225	20231218	170900	89131	865	865	865	865	0
226	20231218	170800	89131	865	865	865	865	0
227	20231218	170700	89131	865	865	865	865	0
228	20231218	170600	89131	865	865	865	865	0
229	20231218	170500	89131	865	865	865	865	0
230	20231218	170400	89131	865	865	865	865	0
231	20231218	170300	89131	865	865	865	865	0
232	20231218	170200	89131	865	865	865	865	0
233	20231218	170100	89131	865	865	865	865	0
234	20231218	170000	89131	865	865	865	865	0
235	20231218	165900	89131	865	865	865	865	0
236	20231218	165800	89131	865	865	865	865	0
237	20231218	165700	89131	865	865	865	865	0
238	20231218	165600	89131	865	865	865	865	0
239	20231218	165500	89131	865	865	865	865	0
240	20231218	165400	89131	865	865	865	865	0
241	20231218	165300	89131	865	865	865	865	0
242	20231218	165200	89131	865	865	865	865	101
243	20231218	165100	89131	865	865	865	865	0
244	20231218	165000	89131	865	865	865	865	0
245	20231218	164900	89131	865	865	865	865	0
246	20231218	164800	89131	865	865	865	865	0
247	20231218	164700	89131	865	865	865	865	0
248	20231218	164600	89131	865	865	865	865	0
249	20231218	164500	89131	865	865	865	865	0
250	20231218	164400	89131	865	865	865	865	0
251	20231218	164300	89131	865	865	865	865	0
252	20231218	164200	89131	865	865	865	865	0
253	20231218	164100	89131	865	865	865	865	0
254	20231218	164000	89131	865	865	865	865	0
255	20231218	163900	89131	865	865	865	865	0
256	20231218	163800	89131	865	865	865	865	0
257	20231218	163700	89131	865	865	865	865	0
258	20231218	163600	89131	865	865	865	865	0
259	20231218	163500	89131	865	865	865	865	0
260	20231218	163400	89131	865	865	865	865	0
261	20231218	163300	89131	865	865	865	865	0
262	20231218	163200	89131	865	865	865	865	0
263	20231218	163100	89131	865	865	865	865	0
264	20231218	163000	89131	865	865	865	865	0
265	20231218	162900	89131	865	865	865	865	0
266	20231218	162800	89131	865	865	865	865	0
267	20231218	162700	89131	865	865	865	865	0
268	20231218	162600	89131	865	865	865	865	0
269	20231218	162500	89131	865	865	865	865	0
270	20231218	162400	89131	865	865	865	865	0
271	20231218	162300	89131	865	865	865	865	0
272	20231218	162200	89131	865	865	865	865	101
273	20231218	162100	89131	865	865	865	865	0
274	20231218	162000	89131	865	865	865	865	0
275	20231218	161900	89131	865	865	865	865	0
276	20231218	161800	89131	865	865	865	865	0
277	20231218	161700	89131	865	865	865	865	0
278	20231218	161600	89131	865	865	865	865	0
279	20231218	161500	89131	865	865	865	865	0
280	20231218	161400	89131	865	865	865	865	0
281	20231218	161300	89131	865	865	865	865	0
282	20231218	161200	89131	865	865	865	865	0
283	20231218	161100	89131	865	865	865	865	0
284	20231218	161000	89131	865	865	865	865	0
285	20231218	160900	89131	865	865	865	865	0
286	20231218	160800	89131	865	865	865	865	0
287	20231218	160700	89131	865	865	865	865	0
288	20231218	160600	89131	865	865	865	865	0
289	20231218	160500	89131	865	865	865	865	0
290	20231218	160400	89131	865	865	865	865	0
291	20231218	160300	89131	865	865	865	865	0
292	20231218	160200	89131	865	865	865	865	0
293	20231218	160100	89131	865	865	865	865	0
294	20231218	160000	89131	865	865	865	865	0
295	20231218	155900	89131	865	865	865	865	0
296	20231218	155800	89131	865	865	865	865	0
297	20231218	155700	89131	865	865	865	865	0
298	20231218	155600	89131	865	865	865	865	0
299	20231218	155500	89131	865	865	865	865	0
300	20231218	155400	89131	865	865	865	865	0
301	20231218	155300	89131	865	865	865	865	0
302	20231218	155200	89131	865	865	865	865	101
303	20231218	155100	89131	865	865	865	865	0
304	20231218	155000	89131	865	865	865	865	0
305	20231218	154900	89131	865	865	865	865	0
306	20231218	154800	89131	865	865	865	865	0
307	20231218	154700	89131	865	865	865	865	0
308	20231218	154600	89131	865	865	865	865	0
309	20231218	154500	89131	865	865	865	865	0
310	20231218	154400	89131	865	865	865	865	0
311	20231218	154300	89131	865	865	865	865	0
312	20231218	154200	89131	865	865	865	865	0
313	20231218	154100	89131	865	865	865	865	0
314	20231218	154000	89131	865	865	865	865	0
315	20231218	153900	89131	865	865	865	865	0
316	20231218	153800	89131	865	865	865	865	0
317	20231218	153700	89131	865	865	865	865	0
318	20231218	153600	89131	865	865	865	865	0
319	20231218	153500	89131	865	865	865	865	0
320	20231218	153400	89131	865	865	865	865	0
321	20231218	153300	89131	865	865	865	865	0
322	20231218	153200	89131	865	865	865	865	0
323	20231218	153100	89131	865	865	865	865	0
324	20231218	153000	89131	865	865	865	865	101
325	20231218	152900	1766	867	867	867	867	0
326	20231218	152800	1766	867	867	867	867	0
327	20231218	152700	1766	867	867	867	867	0
328	20231218	152600	1766	867	867	867	867	0
329	20231218	152500	1766	867	867	867	867	0
330	20231218	152400	1766	867	867	867	867	0
331	20231218	152300	1766	867	867	867	867	0
332	20231218	152200	1766	867	867	867	867	0
333	20231218	152100	1766	867	867	867	867	0
334	20231218	152000	1766	867	867	867	867	0
335	20231218	151900	1766	867	867	867	867	0
336	20231218	151800	1766	867	867	867	867	0
337	20231218	151700	1766	867	867	867	867	0
338	20231218	151600	1766	867	867	867	867	0
339	20231218	151500	1766	867	867	867	867	0
340	20231218	151400	1766	867	867	867	867	0
341	20231218	151300	1766	867	867	867	867	0
342	20231218	151200	1766	867	867	867	867	0
343	20231218	151100	1766	867	867	867	867	0
344	20231218	151000	1766	867	867	867	867	0
345	20231218	150900	1766	867	867	867	867	0
346	20231218	150800	1766	867	867	867	867	0
347	20231218	150700	1766	867	867	867	867	0
348	20231218	150600	1766	867	867	867	867	0
349	20231218	150500	1766	867	867	867	867	0
350	20231218	150400	1766	867	867	867	867	0
351	20231218	150300	1766	867	867	867	867	1
352	20231218	150200	899	899	899	899	899	0
353	20231218	150100	899	899	899	899	899	0
354	20231218	150000	899	899	899	899	899	0
355	20231218	145900	899	899	899	899	899	0
356	20231218	145800	899	899	899	899	899	0
357	20231218	145700	899	899	899	899	899	0
358	20231218	145600	899	899	899	899	899	0
359	20231218	145500	899	899	899	899	899	0
360	20231218	145400	899	899	899	899	899	0
361	20231218	145300	899	899	899	899	899	0
362	20231218	145200	899	899	899	899	899	0
363	20231218	145100	899	899	899	899	899	0
364	20231218	145000	899	899	899	899	899	0
365	20231218	144900	899	899	899	899	899	0
366	20231218	144800	899	899	899	899	899	0
367	20231218	144700	899	899	899	899	899	0
368	20231218	144600	899	899	899	899	899	0
369	20231218	144500	899	899	899	899	899	0
370	20231218	144400	899	899	899	899	899	0
371	20231218	144300	899	899	899	899	899	0
372	20231218	144200	899	899	899	899	899	0
373	20231218	144100	899	899	899	899	899	0
374	20231218	144000	899	899	899	899	899	0
375	20231218	143900	899	899	899	899	899	0
376	20231218	143800	899	899	899	899	899	0
377	20231218	143700	899	899	899	899	899	0
378	20231218	143600	899	899	899	899	899	0
379	20231218	143500	899	899	899	899	899	0
380	20231218	143400	899	899	899	899	899	0
381	20231218	143300	899	899	899	899	899	0
382	20231218	143200	899	899	899	899	899	0
383	20231218	143100	899	899	899	899	899	0
384	20231218	143000	899	899	899	899	899	0
385	20231218	142900	899	899	899	899	899	0
386	20231218	142800	899	899	899	899	899	0
387	20231218	142700	899	899	899	899	899	0
388	20231218	142600	899	899	899	899	899	0
389	20231218	142500	899	899	899	899	899	0
390	20231218	142400	899	899	899	899	899	0
391	20231218	142300	899	899	899	899	899	0
392	20231218	142200	899	899	899	899	899	0
393	20231218	142100	899	899	899	899	899	0
394	20231218	142000	899	899	899	899	899	0
395	20231218	141900	899	899	899	899	899	0
396	20231218	141800	899	899	899	899	899	0
397	20231218	141700	899	899	899	899	899	0
398	20231218	141600	899	899	899	899	899	0
399	20231218	141500	899	899	899	899	899	0
400	20231218	141400	899	899	899	899	899	0
401	20231218	141300	899	899	899	899	899	0
402	20231218	141200	899	899	899	899	899	0
403	20231218	141100	899	899	899	899	899	0
404	20231218	141000	899	899	899	899	899	0
405	20231218	140900	899	899	899	899	899	0
406	20231218	140800	899	899	899	899	899	0
407	20231218	140700	899	899	899	899	899	0
408	20231218	140600	899	899	899	899	899	0
409	20231218	140500	899	899	899	899	899	0
410	20231218	140400	899	899	899	899	899	0
411	20231218	140300	899	899	899	899	899	0
412	20231218	140200	899	899	899	899	899	0
413	20231218	140100	899	899	899	899	899	0
414	20231218	140000	899	899	899	899	899	0
415	20231218	135900	899	899	899	899	899	0
416	20231218	135800	899	899	899	899	899	0
417	20231218	135700	899	899	899	899	899	0
418	20231218	135600	899	899	899	899	899	0
419	20231218	135500	899	899	899	899	899	0
420	20231218	135400	899	899	899	899	899	0
421	20231218	135300	899	899	899	899	899	0
422	20231218	135200	899	899	899	899	899	0
423	20231218	135100	899	899	899	899	899	0
424	20231218	135000	899	899	899	899	899	0
425	20231218	134900	899	899	899	899	899	0
426	20231218	134800	899	899	899	899	899	0
427	20231218	134700	899	899	899	899	899	0
428	20231218	134600	899	899	899	899	899	0
429	20231218	134500	899	899	899	899	899	0
430	20231218	134400	899	899	899	899	899	0
431	20231218	134300	899	899	899	899	899	0
432	20231218	134200	899	899	899	899	899	0
433	20231218	134100	899	899	899	899	899	0
434	20231218	134000	899	899	899	899	899	0
435	20231218	133900	899	899	899	899	899	0
436	20231218	133800	899	899	899	899	899	0
437	20231218	133700	899	899	899	899	899	0
438	20231218	133600	899	899	899	899	899	0
439	20231218	133500	899	899	899	899	899	0
440	20231218	133400	899	899	899	899	899	0
441	20231218	133300	899	899	899	899	899	0
442	20231218	133200	899	899	899	899	899	0
443	20231218	133100	899	899	899	899	899	0
444	20231218	133000	899	899	899	899	899	0
445	20231218	132900	899	899	899	899	899	0
446	20231218	132800	899	899	899	899	899	0
447	20231218	132700	899	899	899	899	899	0
448	20231218	132600	899	899	899	899	899	0
449	20231218	132500	899	899	899	899	899	0
450	20231218	132400	899	899	899	899	899	0
451	20231218	132300	899	899	899	899	899	0
452	20231218	132200	899	899	899	899	899	0
453	20231218	132100	899	899	899	899	899	0
454	20231218	132000	899	899	899	899	899	0
455	20231218	131900	899	899	899	899	899	0
456	20231218	131800	899	899	899	899	899	0
457	20231218	131700	899	899	899	899	899	0
458	20231218	131600	899	899	899	899	899	0
459	20231218	131500	899	899	899	899	899	0
460	20231218	131400	899	899	899	899	899	0
461	20231218	131300	899	899	899	899	899	0
462	20231218	131200	899	899	899	899	899	0
463	20231218	131100	899	899	899	899	899	0
464	20231218	131000	899	899	899	899	899	0
465	20231218	130900	899	899	899	899	899	0
466	20231218	130800	899	899	899	899	899	0
467	20231218	130700	899	899	899	899	899	0
468	20231218	130600	899	899	899	899	899	0
469	20231218	130500	899	899	899	899	899	0
470	20231218	130400	899	899	899	899	899	0
471	20231218	130300	899	899	899	899	899	0
472	20231218	130200	899	899	899	899	899	0
473	20231218	130100	899	899	899	899	899	0
474	20231218	130000	899	899	899	899	899	0
475	20231218	125900	899	899	899	899	899	0
476	20231218	125800	899	899	899	899	899	0
477	20231218	125700	899	899	899	899	899	0
478	20231218	125600	899	899	899	899	899	0
479	20231218	125500	899	899	899	899	899	0
480	20231218	125400	899	899	899	899	899	0
481	20231218	125300	899	899	899	899	899	0
482	20231218	125200	899	899	899	899	899	0
483	20231218	125100	899	899	899	899	899	0
484	20231218	125000	899	899	899	899	899	0
485	20231218	124900	899	899	899	899	899	0
486	20231218	124800	899	899	899	899	899	0
487	20231218	124700	899	899	899	899	899	0
488	20231218	124600	899	899	899	899	899	0
489	20231218	124500	899	899	899	899	899	0
490	20231218	124400	899	899	899	899	899	0
491	20231218	124300	899	899	899	899	899	0
492	20231218	124200	899	899	899	899	899	0
493	20231218	124100	899	899	899	899	899	0
494	20231218	124000	899	899	899	899	899	0
495	20231218	123900	899	899	899	899	899	0
496	20231218	123800	899	899	899	899	899	0
497	20231218	123700	899	899	899	899	899	0
498	20231218	123600	899	899	899	899	899	0
499	20231218	123500	899	899	899	899	899	0
500	20231218	123400	899	899	899	899	899	0
501	20231218	123300	899	899	899	899	899	0
502	20231218	123200	899	899	899	899	899	0
503	20231218	123100	899	899	899	899	899	0
504	20231218	123000	899	899	899	899	899	0
505	20231218	122900	899	899	899	899	899	0
506	20231218	122800	899	899	899	899	899	0
507	20231218	122700	899	899	899	899	899	0
508	20231218	122600	899	899	899	899	899	0
509	20231218	122500	899	899	899	899	899	0
510	20231218	122400	899	899	899	899	899	0
511	20231218	122300	899	899	899	899	899	0
512	20231218	122200	899	899	899	899	899	0
513	20231218	122100	899	899	899	899	899	0
514	20231218	122000	899	899	899	899	899	0
515	20231218	121900	899	899	899	899	899	0
516	20231218	121800	899	899	899	899	899	0
517	20231218	121700	899	899	899	899	899	0
518	20231218	121600	899	899	899	899	899	0
519	20231218	121500	899	899	899	899	899	0
520	20231218	121400	899	899	899	899	899	0
521	20231218	121300	899	899	899	899	899	0
522	20231218	121200	899	899	899	899	899	0
523	20231218	121100	899	899	899	899	899	0
524	20231218	121000	899	899	899	899	899	0
525	20231218	120900	899	899	899	899	899	0
526	20231218	120800	899	899	899	899	899	0
527	20231218	120700	899	899	899	899	899	0
528	20231218	120600	899	899	899	899	899	0
529	20231218	120500	899	899	899	899	899	0
530	20231218	120400	899	899	899	899	899	0
531	20231218	120300	899	899	899	899	899	0
532	20231218	120200	899	899	899	899	899	0
533	20231218	120100	899	899	899	899	899	0
534	20231218	120000	899	899	899	899	899	0
535	20231218	115900	899	899	899	899	899	0
536	20231218	115800	899	899	899	899	899	0
537	20231218	115700	899	899	899	899	899	0
538	20231218	115600	899	899	899	899	899	0
539	20231218	115500	899	899	899	899	899	0
540	20231218	115400	899	899	899	899	899	0
541	20231218	115300	899	899	899	899	899	0
542	20231218	115200	899	899	899	899	899	0
543	20231218	115100	899	899	899	899	899	0
544	20231218	115000	899	899	899	899	899	0
545	20231218	114900	899	899	899	899	899	0
546	20231218	114800	899	899	899	899	899	0
547	20231218	114700	899	899	899	899	899	0
548	20231218	114600	899	899	899	899	899	0
549	20231218	114500	899	899	899	899	899	0
550	20231218	114400	899	899	899	899	899	0
551	20231218	114300	899	899	899	899	899	0
552	20231218	114200	899	899	899	899	899	0
553	20231218	114100	899	899	899	899	899	0
554	20231218	114000	899	899	899	899	899	0
555	20231218	113900	899	899	899	899	899	0
556	20231218	113800	899	899	899	899	899	0
557	20231218	113700	899	899	899	899	899	0
558	20231218	113600	899	899	899	899	899	0
559	20231218	113500	899	899	899	899	899	0
560	20231218	113400	899	899	899	899	899	0
561	20231218	113300	899	899	899	899	899	0
562	20231218	113200	899	899	899	899	899	0
563	20231218	113100	899	899	899	899	899	0
564	20231218	113000	899	899	899	899	899	0
565	20231218	112900	899	899	899	899	899	0
566	20231218	112800	899	899	899	899	899	0
567	20231218	112700	899	899	899	899	899	0
568	20231218	112600	899	899	899	899	899	0
569	20231218	112500	899	899	899	899	899	0
570	20231218	112400	899	899	899	899	899	0
571	20231218	112300	899	899	899	899	899	0
572	20231218	112200	899	899	899	899	899	0
573	20231218	112100	899	899	899	899	899	0
574	20231218	112000	899	899	899	899	899	0
575	20231218	111900	899	899	899	899	899	0
576	20231218	111800	899	899	899	899	899	0
577	20231218	111700	899	899	899	899	899	0
578	20231218	111600	899	899	899	899	899	0
579	20231218	111500	899	899	899	899	899	0
580	20231218	111400	899	899	899	899	899	0
581	20231218	111300	899	899	899	899	899	0
582	20231218	111200	899	899	899	899	899	0
583	20231218	111100	899	899	899	899	899	0
584	20231218	111000	899	899	899	899	899	0
585	20231218	110900	899	899	899	899	899	0
586	20231218	110800	899	899	899	899	899	0
587	20231218	110700	899	899	899	899	899	0
588	20231218	110600	899	899	899	899	899	0
589	20231218	110500	899	899	899	899	899	0
590	20231218	110400	899	899	899	899	899	0
591	20231218	110300	899	899	899	899	899	0
592	20231218	110200	899	899	899	899	899	0
593	20231218	110100	899	899	899	899	899	0
594	20231218	110000	899	899	899	899	899	0
595	20231218	105900	899	899	899	899	899	0
596	20231218	105800	899	899	899	899	899	0
597	20231218	105700	899	899	899	899	899	0
598	20231218	105600	899	899	899	899	899	0
599	20231218	105500	899	899	899	899	899	0
600	20231218	105400	899	899	899	899	899	0
601	20231218	105300	899	899	899	899	899	0
602	20231218	105200	899	899	899	899	899	0
603	20231218	105100	899	899	899	899	899	0
604	20231218	105000	899	899	899	899	899	0
605	20231218	104900	899	899	899	899	899	0
606	20231218	104800	899	899	899	899	899	0
607	20231218	104700	899	899	899	899	899	0
608	20231218	104600	899	899	899	899	899	0
609	20231218	104500	899	899	899	899	899	0
610	20231218	104400	899	899	899	899	899	0
611	20231218	104300	899	899	899	899	899	0
612	20231218	104200	899	899	899	899	899	0
613	20231218	104100	899	899	899	899	899	0
614	20231218	104000	899	899	899	899	899	0
615	20231218	103900	899	899	899	899	899	0
616	20231218	103800	899	899	899	899	899	0
617	20231218	103700	899	899	899	899	899	0
618	20231218	103600	899	899	899	899	899	0
619	20231218	103500	899	899	899	899	899	0
620	20231218	103400	899	899	899	899	899	0
621	20231218	103300	899	899	899	899	899	0
622	20231218	103200	899	899	899	899	899	0
623	20231218	103100	899	899	899	899	899	0
624	20231218	103000	899	899	899	899	899	0
625	20231218	102900	899	899	899	899	899	0
626	20231218	102800	899	899	899	899	899	0
627	20231218	102700	899	899	899	899	899	0
628	20231218	102600	899	899	899	899	899	0
629	20231218	102500	899	899	899	899	899	0
630	20231218	102400	899	899	899	899	899	0
631	20231218	102300	899	899	899	899	899	0
632	20231218	102200	899	899	899	899	899	0
633	20231218	102100	899	899	899	899	899	0
634	20231218	102000	899	899	899	899	899	0
635	20231218	101900	899	899	899	899	899	0
636	20231218	101800	899	899	899	899	899	0
637	20231218	101700	899	899	899	899	899	0
638	20231218	101600	899	899	899	899	899	0
639	20231218	101500	899	899	899	899	899	0
640	20231218	101400	899	899	899	899	899	0
641	20231218	101300	899	899	899	899	899	0
642	20231218	101200	899	899	899	899	899	0
643	20231218	101100	899	899	899	899	899	0
644	20231218	101000	899	899	899	899	899	0
645	20231218	100900	899	899	899	899	899	0
646	20231218	100800	899	899	899	899	899	0
647	20231218	100700	899	899	899	899	899	0
648	20231218	100600	899	899	899	899	899	0
649	20231218	100500	899	899	899	899	899	0
650	20231218	100400	899	899	899	899	899	0
651	20231218	100300	899	899	899	899	899	0
652	20231218	100200	899	899	899	899	899	0
653	20231218	100100	899	899	899	899	899	0
654	20231218	100000	899	899	899	899	899	0
655	20231218	095900	899	899	899	899	899	0
656	20231218	095800	899	899	899	899	899	0
657	20231218	095700	899	899	899	899	899	0
658	20231218	095600	899	899	899	899	899	0
659	20231218	095500	899	899	899	899	899	0
660	20231218	095400	899	899	899	899	899	0
661	20231218	095300	899	899	899	899	899	0
662	20231218	095200	899	899	899	899	899	0
663	20231218	095100	899	899	899	899	899	0
664	20231218	095000	899	899	899	899	899	0
665	20231218	094900	899	899	899	899	899	0
666	20231218	094800	899	899	899	899	899	0
667	20231218	094700	899	899	899	899	899	0
668	20231218	094600	899	899	899	899	899	0
669	20231218	094500	899	899	899	899	899	0
670	20231218	094400	899	899	899	899	899	0
671	20231218	094300	899	899	899	899	899	0
672	20231218	094200	899	899	899	899	899	0
673	20231218	094100	899	899	899	899	899	0
674	20231218	094000	899	899	899	899	899	0
675	20231218	093900	899	899	899	899	899	0
676	20231218	093800	899	899	899	899	899	0
677	20231218	093700	899	899	899	899	899	0
678	20231218	093600	899	899	899	899	899	0
679	20231218	093500	899	899	899	899	899	0
680	20231218	093400	899	899	899	899	899	0
681	20231218	093300	899	899	899	899	899	0
682	20231218	093200	899	899	899	899	899	0
683	20231218	093100	899	899	899	899	899	0
684	20231218	093000	899	899	899	899	899	0
685	20231218	092900	899	899	899	899	899	0
686	20231218	092800	899	899	899	899	899	0
687	20231218	092700	899	899	899	899	899	0
688	20231218	092600	899	899	899	899	899	0
689	20231218	092500	899	899	899	899	899	0
690	20231218	092400	899	899	899	899	899	0
691	20231218	092300	899	899	899	899	899	0
692	20231218	092200	899	899	899	899	899	0
693	20231218	092100	899	899	899	899	899	0
694	20231218	092000	899	899	899	899	899	0
695	20231218	091900	899	899	899	899	899	0
696	20231218	091800	899	899	899	899	899	0
697	20231218	091700	899	899	899	899	899	1
698	20231218	091600	0	825	825	825	825	0
699	20231218	091500	0	825	825	825	825	0
700	20231218	091400	0	825	825	825	825	0
701	20231218	091300	0	825	825	825	825	0
702	20231218	091200	0	825	825	825	825	0
703	20231218	091100	0	825	825	825	825	0
704	20231218	091000	0	825	825	825	825	0
705	20231218	090900	0	825	825	825	825	0
706	20231218	090800	0	825	825	825	825	0
707	20231218	090700	0	825	825	825	825	0
708	20231218	090600	0	825	825	825	825	0
709	20231218	090500	0	825	825	825	825	0
710	20231218	090400	0	825	825	825	825	0
711	20231218	090300	0	825	825	825	825	0
712	20231218	090200	0	825	825	825	825	0
713	20231218	090100	0	825	825	825	825	0
714	20231218	090000	0	825	825	825	825	0