KissMeData/093510/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200000	3974	1987	1987	1987	1987	1
3	20231212	195900	3974	1987	1987	1987	1987	0
4	20231212	195800	3974	1987	1987	1987	1987	0
5	20231212	195700	3974	1987	1987	1987	1987	0
6	20231212	195600	3974	1987	1987	1987	1987	0
7	20231212	195500	3974	1987	1987	1987	1987	0
8	20231212	195400	3974	1987	1987	1987	1987	0
9	20231212	195300	3974	1987	1987	1987	1987	0
10	20231212	195200	3974	1987	1987	1987	1987	0
11	20231212	195100	3974	1987	1987	1987	1987	0
12	20231212	195000	3974	1987	1987	1987	1987	0
13	20231212	194900	3974	1987	1987	1987	1987	0
14	20231212	194800	3974	1987	1987	1987	1987	0
15	20231212	194700	3974	1987	1987	1987	1987	0
16	20231212	194600	3974	1987	1987	1987	1987	0
17	20231212	194500	3974	1987	1987	1987	1987	0
18	20231212	194400	3974	1987	1987	1987	1987	0
19	20231212	194300	3974	1987	1987	1987	1987	0
20	20231212	194200	3974	1987	1987	1987	1987	0
21	20231212	194100	3974	1987	1987	1987	1987	0
22	20231212	194000	3974	1987	1987	1987	1987	0
23	20231212	193900	3974	1987	1987	1987	1987	0
24	20231212	193800	3974	1987	1987	1987	1987	0
25	20231212	193700	3974	1987	1987	1987	1987	0
26	20231212	193600	3974	1987	1987	1987	1987	0
27	20231212	193500	3974	1987	1987	1987	1987	0
28	20231212	193400	3974	1987	1987	1987	1987	0
29	20231212	193300	3974	1987	1987	1987	1987	0
30	20231212	193200	3974	1987	1987	1987	1987	0
31	20231212	193100	3974	1987	1987	1987	1987	0
32	20231212	193000	3974	1987	1987	1987	1987	1
33	20231212	192900	3974	1987	1987	1987	1987	0
34	20231212	192800	3974	1987	1987	1987	1987	0
35	20231212	192700	3974	1987	1987	1987	1987	0
36	20231212	192600	3974	1987	1987	1987	1987	0
37	20231212	192500	3974	1987	1987	1987	1987	0
38	20231212	192400	3974	1987	1987	1987	1987	0
39	20231212	192300	3974	1987	1987	1987	1987	0
40	20231212	192200	3974	1987	1987	1987	1987	0
41	20231212	192100	3974	1987	1987	1987	1987	0
42	20231212	192000	3974	1987	1987	1987	1987	0
43	20231212	191900	3974	1987	1987	1987	1987	0
44	20231212	191800	3974	1987	1987	1987	1987	0
45	20231212	191700	3974	1987	1987	1987	1987	0
46	20231212	191600	3974	1987	1987	1987	1987	0
47	20231212	191500	3974	1987	1987	1987	1987	0
48	20231212	191400	3974	1987	1987	1987	1987	0
49	20231212	191300	3974	1987	1987	1987	1987	0
50	20231212	191200	3974	1987	1987	1987	1987	0
51	20231212	191100	3974	1987	1987	1987	1987	0
52	20231212	191000	3974	1987	1987	1987	1987	0
53	20231212	190900	3974	1987	1987	1987	1987	0
54	20231212	190800	3974	1987	1987	1987	1987	0
55	20231212	190700	3974	1987	1987	1987	1987	0
56	20231212	190600	3974	1987	1987	1987	1987	0
57	20231212	190500	3974	1987	1987	1987	1987	0
58	20231212	190400	3974	1987	1987	1987	1987	0
59	20231212	190300	3974	1987	1987	1987	1987	0
60	20231212	190200	3974	1987	1987	1987	1987	0
61	20231212	190100	3974	1987	1987	1987	1987	0
62	20231212	190000	3974	1987	1987	1987	1987	1
63	20231212	185900	3974	1987	1987	1987	1987	0
64	20231212	185800	3974	1987	1987	1987	1987	0
65	20231212	185700	3974	1987	1987	1987	1987	0
66	20231212	185600	3974	1987	1987	1987	1987	0
67	20231212	185500	3974	1987	1987	1987	1987	0
68	20231212	185400	3974	1987	1987	1987	1987	0
69	20231212	185300	3974	1987	1987	1987	1987	0
70	20231212	185200	3974	1987	1987	1987	1987	0
71	20231212	185100	3974	1987	1987	1987	1987	0
72	20231212	185000	3974	1987	1987	1987	1987	0
73	20231212	184900	3974	1987	1987	1987	1987	0
74	20231212	184800	3974	1987	1987	1987	1987	0
75	20231212	184700	3974	1987	1987	1987	1987	0
76	20231212	184600	3974	1987	1987	1987	1987	0
77	20231212	184500	3974	1987	1987	1987	1987	0
78	20231212	184400	3974	1987	1987	1987	1987	0
79	20231212	184300	3974	1987	1987	1987	1987	0
80	20231212	184200	3974	1987	1987	1987	1987	0
81	20231212	184100	3974	1987	1987	1987	1987	0
82	20231212	184000	3974	1987	1987	1987	1987	0
83	20231212	183900	3974	1987	1987	1987	1987	0
84	20231212	183800	3974	1987	1987	1987	1987	0
85	20231212	183700	3974	1987	1987	1987	1987	0
86	20231212	183600	3974	1987	1987	1987	1987	0
87	20231212	183500	3974	1987	1987	1987	1987	0
88	20231212	183400	3974	1987	1987	1987	1987	0
89	20231212	183300	3974	1987	1987	1987	1987	0
90	20231212	183200	3974	1987	1987	1987	1987	0
91	20231212	183100	3974	1987	1987	1987	1987	0
92	20231212	183000	3974	1987	1987	1987	1987	1
93	20231212	182900	3974	1987	1987	1987	1987	0
94	20231212	182800	3974	1987	1987	1987	1987	0
95	20231212	182700	3974	1987	1987	1987	1987	0
96	20231212	182600	3974	1987	1987	1987	1987	0
97	20231212	182500	3974	1987	1987	1987	1987	0
98	20231212	182400	3974	1987	1987	1987	1987	0
99	20231212	182300	3974	1987	1987	1987	1987	0
100	20231212	182200	3974	1987	1987	1987	1987	0
101	20231212	182100	3974	1987	1987	1987	1987	0
102	20231212	182000	3974	1987	1987	1987	1987	0
103	20231212	181900	3974	1987	1987	1987	1987	0
104	20231212	181800	3974	1987	1987	1987	1987	0
105	20231212	181700	3974	1987	1987	1987	1987	0
106	20231212	181600	3974	1987	1987	1987	1987	0
107	20231212	181500	3974	1987	1987	1987	1987	0
108	20231212	181400	3974	1987	1987	1987	1987	0
109	20231212	181300	3974	1987	1987	1987	1987	0
110	20231212	181200	3974	1987	1987	1987	1987	0
111	20231212	181100	3974	1987	1987	1987	1987	0
112	20231212	181000	3974	1987	1987	1987	1987	0
113	20231212	180900	3974	1987	1987	1987	1987	0
114	20231212	180800	3974	1987	1987	1987	1987	0
115	20231212	180700	3974	1987	1987	1987	1987	0
116	20231212	180600	3974	1987	1987	1987	1987	0
117	20231212	180500	3974	1987	1987	1987	1987	0
118	20231212	180400	3974	1987	1987	1987	1987	0
119	20231212	180300	3974	1987	1987	1987	1987	0
120	20231212	180200	3974	1987	1987	1987	1987	0
121	20231212	180100	3974	1987	1987	1987	1987	0
122	20231212	180000	3974	1987	1987	1987	1987	1
123	20231212	175900	3974	1987	1987	1987	1987	0
124	20231212	175800	3974	1987	1987	1987	1987	0
125	20231212	175700	3974	1987	1987	1987	1987	0
126	20231212	175600	3974	1987	1987	1987	1987	0
127	20231212	175500	3974	1987	1987	1987	1987	0
128	20231212	175400	3974	1987	1987	1987	1987	0
129	20231212	175300	3974	1987	1987	1987	1987	0
130	20231212	175200	3974	1987	1987	1987	1987	0
131	20231212	175100	3974	1987	1987	1987	1987	0
132	20231212	175000	3974	1987	1987	1987	1987	0
133	20231212	174900	3974	1987	1987	1987	1987	0
134	20231212	174800	3974	1987	1987	1987	1987	0
135	20231212	174700	3974	1987	1987	1987	1987	0
136	20231212	174600	3974	1987	1987	1987	1987	0
137	20231212	174500	3974	1987	1987	1987	1987	0
138	20231212	174400	3974	1987	1987	1987	1987	0
139	20231212	174300	3974	1987	1987	1987	1987	0
140	20231212	174200	3974	1987	1987	1987	1987	0
141	20231212	174100	3974	1987	1987	1987	1987	0
142	20231212	174000	3974	1987	1987	1987	1987	0
143	20231212	173900	3974	1987	1987	1987	1987	0
144	20231212	173800	3974	1987	1987	1987	1987	0
145	20231212	173700	3974	1987	1987	1987	1987	0
146	20231212	173600	3974	1987	1987	1987	1987	0
147	20231212	173500	3974	1987	1987	1987	1987	0
148	20231212	173400	3974	1987	1987	1987	1987	0
149	20231212	173300	3974	1987	1987	1987	1987	0
150	20231212	173200	3974	1987	1987	1987	1987	0
151	20231212	173100	3974	1987	1987	1987	1987	0
152	20231212	173000	3974	1987	1987	1987	1987	1
153	20231212	172900	3974	1987	1987	1987	1987	0
154	20231212	172800	3974	1987	1987	1987	1987	0
155	20231212	172700	3974	1987	1987	1987	1987	0
156	20231212	172600	3974	1987	1987	1987	1987	0
157	20231212	172500	3974	1987	1987	1987	1987	0
158	20231212	172400	3974	1987	1987	1987	1987	0
159	20231212	172300	3974	1987	1987	1987	1987	0
160	20231212	172200	3974	1987	1987	1987	1987	0
161	20231212	172100	3974	1987	1987	1987	1987	0
162	20231212	172000	3974	1987	1987	1987	1987	0
163	20231212	171900	3974	1987	1987	1987	1987	0
164	20231212	171800	3974	1987	1987	1987	1987	0
165	20231212	171700	3974	1987	1987	1987	1987	0
166	20231212	171600	3974	1987	1987	1987	1987	0
167	20231212	171500	3974	1987	1987	1987	1987	0
168	20231212	171400	3974	1987	1987	1987	1987	0
169	20231212	171300	3974	1987	1987	1987	1987	0
170	20231212	171200	3974	1987	1987	1987	1987	0
171	20231212	171100	3974	1987	1987	1987	1987	0
172	20231212	171000	3974	1987	1987	1987	1987	0
173	20231212	170900	3974	1987	1987	1987	1987	0
174	20231212	170800	3974	1987	1987	1987	1987	0
175	20231212	170700	3974	1987	1987	1987	1987	0
176	20231212	170600	3974	1987	1987	1987	1987	0
177	20231212	170500	3974	1987	1987	1987	1987	0
178	20231212	170400	3974	1987	1987	1987	1987	0
179	20231212	170300	3974	1987	1987	1987	1987	0
180	20231212	170200	3974	1987	1987	1987	1987	0
181	20231212	170100	3974	1987	1987	1987	1987	0
182	20231212	170000	3974	1987	1987	1987	1987	1
183	20231212	165900	3974	1987	1987	1987	1987	0
184	20231212	165800	3974	1987	1987	1987	1987	0
185	20231212	165700	3974	1987	1987	1987	1987	0
186	20231212	165600	3974	1987	1987	1987	1987	0
187	20231212	165500	3974	1987	1987	1987	1987	0
188	20231212	165400	3974	1987	1987	1987	1987	0
189	20231212	165300	3974	1987	1987	1987	1987	0
190	20231212	165200	3974	1987	1987	1987	1987	0
191	20231212	165100	3974	1987	1987	1987	1987	0
192	20231212	165000	3974	1987	1987	1987	1987	0
193	20231212	164900	3974	1987	1987	1987	1987	0
194	20231212	164800	3974	1987	1987	1987	1987	0
195	20231212	164700	3974	1987	1987	1987	1987	0
196	20231212	164600	3974	1987	1987	1987	1987	0
197	20231212	164500	3974	1987	1987	1987	1987	0
198	20231212	164400	3974	1987	1987	1987	1987	0
199	20231212	164300	3974	1987	1987	1987	1987	0
200	20231212	164200	3974	1987	1987	1987	1987	0
201	20231212	164100	3974	1987	1987	1987	1987	0
202	20231212	164000	3974	1987	1987	1987	1987	0
203	20231212	163900	3974	1987	1987	1987	1987	0
204	20231212	163800	3974	1987	1987	1987	1987	0
205	20231212	163700	3974	1987	1987	1987	1987	0
206	20231212	163600	3974	1987	1987	1987	1987	0
207	20231212	163500	3974	1987	1987	1987	1987	0
208	20231212	163400	3974	1987	1987	1987	1987	0
209	20231212	163300	3974	1987	1987	1987	1987	0
210	20231212	163200	3974	1987	1987	1987	1987	0
211	20231212	163100	3974	1987	1987	1987	1987	0
212	20231212	163000	3974	1987	1987	1987	1987	1
213	20231212	162900	3974	1987	1987	1987	1987	0
214	20231212	162800	3974	1987	1987	1987	1987	0
215	20231212	162700	3974	1987	1987	1987	1987	0
216	20231212	162600	3974	1987	1987	1987	1987	0
217	20231212	162500	3974	1987	1987	1987	1987	0
218	20231212	162400	3974	1987	1987	1987	1987	0
219	20231212	162300	3974	1987	1987	1987	1987	0
220	20231212	162200	3974	1987	1987	1987	1987	0
221	20231212	162100	3974	1987	1987	1987	1987	0
222	20231212	162000	3974	1987	1987	1987	1987	0
223	20231212	161900	3974	1987	1987	1987	1987	0
224	20231212	161800	3974	1987	1987	1987	1987	0
225	20231212	161700	3974	1987	1987	1987	1987	0
226	20231212	161600	3974	1987	1987	1987	1987	0
227	20231212	161500	3974	1987	1987	1987	1987	0
228	20231212	161400	3974	1987	1987	1987	1987	0
229	20231212	161300	3974	1987	1987	1987	1987	0
230	20231212	161200	3974	1987	1987	1987	1987	0
231	20231212	161100	3974	1987	1987	1987	1987	0
232	20231212	161000	3974	1987	1987	1987	1987	0
233	20231212	160900	3974	1987	1987	1987	1987	0
234	20231212	160800	3974	1987	1987	1987	1987	0
235	20231212	160700	3974	1987	1987	1987	1987	0
236	20231212	160600	3974	1987	1987	1987	1987	0
237	20231212	160500	3974	1987	1987	1987	1987	0
238	20231212	160400	3974	1987	1987	1987	1987	0
239	20231212	160300	3974	1987	1987	1987	1987	0
240	20231212	160200	3974	1987	1987	1987	1987	0
241	20231212	160100	3974	1987	1987	1987	1987	0
242	20231212	160000	3974	1987	1987	1987	1987	1
243	20231212	155900	3974	1987	1987	1987	1987	0
244	20231212	155800	3974	1987	1987	1987	1987	0
245	20231212	155700	3974	1987	1987	1987	1987	0
246	20231212	155600	3974	1987	1987	1987	1987	0
247	20231212	155500	3974	1987	1987	1987	1987	0
248	20231212	155400	3974	1987	1987	1987	1987	0
249	20231212	155300	3974	1987	1987	1987	1987	0
250	20231212	155200	3974	1987	1987	1987	1987	0
251	20231212	155100	3974	1987	1987	1987	1987	0
252	20231212	155000	3974	1987	1987	1987	1987	0
253	20231212	154900	3974	1987	1987	1987	1987	0
254	20231212	154800	3974	1987	1987	1987	1987	0
255	20231212	154700	3974	1987	1987	1987	1987	0
256	20231212	154600	3974	1987	1987	1987	1987	0
257	20231212	154500	3974	1987	1987	1987	1987	0
258	20231212	154400	3974	1987	1987	1987	1987	0
259	20231212	154300	3974	1987	1987	1987	1987	0
260	20231212	154200	3974	1987	1987	1987	1987	0
261	20231212	154100	3974	1987	1987	1987	1987	0
262	20231212	154000	3974	1987	1987	1987	1987	0
263	20231212	153900	3974	1987	1987	1987	1987	0
264	20231212	153800	3974	1987	1987	1987	1987	0
265	20231212	153700	3974	1987	1987	1987	1987	0
266	20231212	153600	3974	1987	1987	1987	1987	0
267	20231212	153500	3974	1987	1987	1987	1987	0
268	20231212	153400	3974	1987	1987	1987	1987	0
269	20231212	153300	3974	1987	1987	1987	1987	0
270	20231212	153200	3974	1987	1987	1987	1987	0
271	20231212	153100	3974	1987	1987	1987	1987	0
272	20231212	153000	3974	1987	1987	1987	1987	1
273	20231212	152900	3974	1987	1987	1987	1987	0
274	20231212	152800	3974	1987	1987	1987	1987	0
275	20231212	152700	3974	1987	1987	1987	1987	0
276	20231212	152600	3974	1987	1987	1987	1987	0
277	20231212	152500	3974	1987	1987	1987	1987	0
278	20231212	152400	3974	1987	1987	1987	1987	0
279	20231212	152300	3974	1987	1987	1987	1987	0
280	20231212	152200	3974	1987	1987	1987	1987	0
281	20231212	152100	3974	1987	1987	1987	1987	0
282	20231212	152000	3974	1987	1987	1987	1987	0
283	20231212	151900	3974	1987	1987	1987	1987	0
284	20231212	151800	3974	1987	1987	1987	1987	0
285	20231212	151700	3974	1987	1987	1987	1987	0
286	20231212	151600	3974	1987	1987	1987	1987	0
287	20231212	151500	3974	1987	1987	1987	1987	0
288	20231212	151400	3974	1987	1987	1987	1987	0
289	20231212	151300	3974	1987	1987	1987	1987	0
290	20231212	151200	3974	1987	1987	1987	1987	0
291	20231212	151100	3974	1987	1987	1987	1987	0
292	20231212	151000	3974	1987	1987	1987	1987	0
293	20231212	150900	3974	1987	1987	1987	1987	0
294	20231212	150800	3974	1987	1987	1987	1987	0
295	20231212	150700	3974	1987	1987	1987	1987	0
296	20231212	150600	3974	1987	1987	1987	1987	0
297	20231212	150500	3974	1987	1987	1987	1987	0
298	20231212	150400	3974	1987	1987	1987	1987	0
299	20231212	150300	3974	1987	1987	1987	1987	0
300	20231212	150200	3974	1987	1987	1987	1987	0
301	20231212	150100	3974	1987	1987	1987	1987	0
302	20231212	150000	3974	1987	1987	1987	1987	0
303	20231212	145900	3974	1987	1987	1987	1987	0
304	20231212	145800	3974	1987	1987	1987	1987	0
305	20231212	145700	3974	1987	1987	1987	1987	0
306	20231212	145600	3974	1987	1987	1987	1987	0
307	20231212	145500	3974	1987	1987	1987	1987	0
308	20231212	145400	3974	1987	1987	1987	1987	0
309	20231212	145300	3974	1987	1987	1987	1987	0
310	20231212	145200	3974	1987	1987	1987	1987	0
311	20231212	145100	3974	1987	1987	1987	1987	0
312	20231212	145000	3974	1987	1987	1987	1987	0
313	20231212	144900	3974	1987	1987	1987	1987	0
314	20231212	144800	3974	1987	1987	1987	1987	0
315	20231212	144700	3974	1987	1987	1987	1987	0
316	20231212	144600	3974	1987	1987	1987	1987	0
317	20231212	144500	3974	1987	1987	1987	1987	0
318	20231212	144400	3974	1987	1987	1987	1987	0
319	20231212	144300	3974	1987	1987	1987	1987	0
320	20231212	144200	3974	1987	1987	1987	1987	0
321	20231212	144100	3974	1987	1987	1987	1987	0
322	20231212	144000	3974	1987	1987	1987	1987	0
323	20231212	143900	3974	1987	1987	1987	1987	0
324	20231212	143800	3974	1987	1987	1987	1987	0
325	20231212	143700	3974	1987	1987	1987	1987	0
326	20231212	143600	3974	1987	1987	1987	1987	0
327	20231212	143500	3974	1987	1987	1987	1987	0
328	20231212	143400	3974	1987	1987	1987	1987	0
329	20231212	143300	3974	1987	1987	1987	1987	0
330	20231212	143200	3974	1987	1987	1987	1987	0
331	20231212	143100	3974	1987	1987	1987	1987	0
332	20231212	143000	3974	1987	1987	1987	1987	0
333	20231212	142900	3974	1987	1987	1987	1987	0
334	20231212	142800	3974	1987	1987	1987	1987	0
335	20231212	142700	3974	1987	1987	1987	1987	0
336	20231212	142600	3974	1987	1987	1987	1987	0
337	20231212	142500	3974	1987	1987	1987	1987	0
338	20231212	142400	3974	1987	1987	1987	1987	0
339	20231212	142300	3974	1987	1987	1987	1987	0
340	20231212	142200	3974	1987	1987	1987	1987	0
341	20231212	142100	3974	1987	1987	1987	1987	0
342	20231212	142000	3974	1987	1987	1987	1987	0
343	20231212	141900	3974	1987	1987	1987	1987	0
344	20231212	141800	3974	1987	1987	1987	1987	0
345	20231212	141700	3974	1987	1987	1987	1987	0
346	20231212	141600	3974	1987	1987	1987	1987	0
347	20231212	141500	3974	1987	1987	1987	1987	0
348	20231212	141400	3974	1987	1987	1987	1987	0
349	20231212	141300	3974	1987	1987	1987	1987	0
350	20231212	141200	3974	1987	1987	1987	1987	0
351	20231212	141100	3974	1987	1987	1987	1987	0
352	20231212	141000	3974	1987	1987	1987	1987	0
353	20231212	140900	3974	1987	1987	1987	1987	0
354	20231212	140800	3974	1987	1987	1987	1987	0
355	20231212	140700	3974	1987	1987	1987	1987	0
356	20231212	140600	3974	1987	1987	1987	1987	0
357	20231212	140500	3974	1987	1987	1987	1987	0
358	20231212	140400	3974	1987	1987	1987	1987	0
359	20231212	140300	3974	1987	1987	1987	1987	0
360	20231212	140200	3974	1987	1987	1987	1987	0
361	20231212	140100	3974	1987	1987	1987	1987	0
362	20231212	140000	3974	1987	1987	1987	1987	0
363	20231212	135900	3974	1987	1987	1987	1987	0
364	20231212	135800	3974	1987	1987	1987	1987	0
365	20231212	135700	3974	1987	1987	1987	1987	0
366	20231212	135600	3974	1987	1987	1987	1987	0
367	20231212	135500	3974	1987	1987	1987	1987	0
368	20231212	135400	3974	1987	1987	1987	1987	0
369	20231212	135300	3974	1987	1987	1987	1987	0
370	20231212	135200	3974	1987	1987	1987	1987	0
371	20231212	135100	3974	1987	1987	1987	1987	0
372	20231212	135000	3974	1987	1987	1987	1987	0
373	20231212	134900	3974	1987	1987	1987	1987	0
374	20231212	134800	3974	1987	1987	1987	1987	0
375	20231212	134700	3974	1987	1987	1987	1987	0
376	20231212	134600	3974	1987	1987	1987	1987	0
377	20231212	134500	3974	1987	1987	1987	1987	0
378	20231212	134400	3974	1987	1987	1987	1987	0
379	20231212	134300	3974	1987	1987	1987	1987	0
380	20231212	134200	3974	1987	1987	1987	1987	0
381	20231212	134100	3974	1987	1987	1987	1987	0
382	20231212	134000	3974	1987	1987	1987	1987	0
383	20231212	133900	3974	1987	1987	1987	1987	0
384	20231212	133800	3974	1987	1987	1987	1987	0
385	20231212	133700	3974	1987	1987	1987	1987	0
386	20231212	133600	3974	1987	1987	1987	1987	0
387	20231212	133500	3974	1987	1987	1987	1987	0
388	20231212	133400	3974	1987	1987	1987	1987	0
389	20231212	133300	3974	1987	1987	1987	1987	0
390	20231212	133200	3974	1987	1987	1987	1987	0
391	20231212	133100	3974	1987	1987	1987	1987	0
392	20231212	133000	3974	1987	1987	1987	1987	0
393	20231212	132900	3974	1987	1987	1987	1987	0
394	20231212	132800	3974	1987	1987	1987	1987	0
395	20231212	132700	3974	1987	1987	1987	1987	0
396	20231212	132600	3974	1987	1987	1987	1987	0
397	20231212	132500	3974	1987	1987	1987	1987	0
398	20231212	132400	3974	1987	1987	1987	1987	0
399	20231212	132300	3974	1987	1987	1987	1987	0
400	20231212	132200	3974	1987	1987	1987	1987	0
401	20231212	132100	3974	1987	1987	1987	1987	0
402	20231212	132000	3974	1987	1987	1987	1987	0
403	20231212	131900	3974	1987	1987	1987	1987	0
404	20231212	131800	3974	1987	1987	1987	1987	0
405	20231212	131700	3974	1987	1987	1987	1987	0
406	20231212	131600	3974	1987	1987	1987	1987	0
407	20231212	131500	3974	1987	1987	1987	1987	0
408	20231212	131400	3974	1987	1987	1987	1987	0
409	20231212	131300	3974	1987	1987	1987	1987	0
410	20231212	131200	3974	1987	1987	1987	1987	0
411	20231212	131100	3974	1987	1987	1987	1987	0
412	20231212	131000	3974	1987	1987	1987	1987	0
413	20231212	130900	3974	1987	1987	1987	1987	0
414	20231212	130800	3974	1987	1987	1987	1987	0
415	20231212	130700	3974	1987	1987	1987	1987	0
416	20231212	130600	3974	1987	1987	1987	1987	0
417	20231212	130500	3974	1987	1987	1987	1987	0
418	20231212	130400	3974	1987	1987	1987	1987	0
419	20231212	130300	3974	1987	1987	1987	1987	0
420	20231212	130200	3974	1987	1987	1987	1987	0
421	20231212	130100	3974	1987	1987	1987	1987	0
422	20231212	130000	3974	1987	1987	1987	1987	0
423	20231212	125900	3974	1987	1987	1987	1987	0
424	20231212	125800	3974	1987	1987	1987	1987	0
425	20231212	125700	3974	1987	1987	1987	1987	0
426	20231212	125600	3974	1987	1987	1987	1987	0
427	20231212	125500	3974	1987	1987	1987	1987	0
428	20231212	125400	3974	1987	1987	1987	1987	0
429	20231212	125300	3974	1987	1987	1987	1987	0
430	20231212	125200	3974	1987	1987	1987	1987	0
431	20231212	125100	3974	1987	1987	1987	1987	0
432	20231212	125000	3974	1987	1987	1987	1987	0
433	20231212	124900	3974	1987	1987	1987	1987	0
434	20231212	124800	3974	1987	1987	1987	1987	0
435	20231212	124700	3974	1987	1987	1987	1987	0
436	20231212	124600	3974	1987	1987	1987	1987	0
437	20231212	124500	3974	1987	1987	1987	1987	0
438	20231212	124400	3974	1987	1987	1987	1987	0
439	20231212	124300	3974	1987	1987	1987	1987	0
440	20231212	124200	3974	1987	1987	1987	1987	0
441	20231212	124100	3974	1987	1987	1987	1987	0
442	20231212	124000	3974	1987	1987	1987	1987	0
443	20231212	123900	3974	1987	1987	1987	1987	0
444	20231212	123800	3974	1987	1987	1987	1987	0
445	20231212	123700	3974	1987	1987	1987	1987	0
446	20231212	123600	3974	1987	1987	1987	1987	0
447	20231212	123500	3974	1987	1987	1987	1987	0
448	20231212	123400	3974	1987	1987	1987	1987	0
449	20231212	123300	3974	1987	1987	1987	1987	0
450	20231212	123200	3974	1987	1987	1987	1987	0
451	20231212	123100	3974	1987	1987	1987	1987	0
452	20231212	123000	3974	1987	1987	1987	1987	0
453	20231212	122900	3974	1987	1987	1987	1987	0
454	20231212	122800	3974	1987	1987	1987	1987	0
455	20231212	122700	3974	1987	1987	1987	1987	0
456	20231212	122600	3974	1987	1987	1987	1987	0
457	20231212	122500	3974	1987	1987	1987	1987	0
458	20231212	122400	3974	1987	1987	1987	1987	0
459	20231212	122300	3974	1987	1987	1987	1987	0
460	20231212	122200	3974	1987	1987	1987	1987	0
461	20231212	122100	3974	1987	1987	1987	1987	0
462	20231212	122000	3974	1987	1987	1987	1987	0
463	20231212	121900	3974	1987	1987	1987	1987	0
464	20231212	121800	3974	1987	1987	1987	1987	0
465	20231212	121700	3974	1987	1987	1987	1987	0
466	20231212	121600	3974	1987	1987	1987	1987	0
467	20231212	121500	3974	1987	1987	1987	1987	0
468	20231212	121400	3974	1987	1987	1987	1987	0
469	20231212	121300	3974	1987	1987	1987	1987	0
470	20231212	121200	3974	1987	1987	1987	1987	0
471	20231212	121100	3974	1987	1987	1987	1987	0
472	20231212	121000	3974	1987	1987	1987	1987	0
473	20231212	120900	3974	1987	1987	1987	1987	0
474	20231212	120800	3974	1987	1987	1987	1987	0
475	20231212	120700	3974	1987	1987	1987	1987	0
476	20231212	120600	3974	1987	1987	1987	1987	0
477	20231212	120500	3974	1987	1987	1987	1987	0
478	20231212	120400	3974	1987	1987	1987	1987	0
479	20231212	120300	3974	1987	1987	1987	1987	0
480	20231212	120200	3974	1987	1987	1987	1987	0
481	20231212	120100	3974	1987	1987	1987	1987	0
482	20231212	120000	3974	1987	1987	1987	1987	0
483	20231212	115900	3974	1987	1987	1987	1987	0
484	20231212	115800	3974	1987	1987	1987	1987	0
485	20231212	115700	3974	1987	1987	1987	1987	0
486	20231212	115600	3974	1987	1987	1987	1987	0
487	20231212	115500	3974	1987	1987	1987	1987	0
488	20231212	115400	3974	1987	1987	1987	1987	0
489	20231212	115300	3974	1987	1987	1987	1987	0
490	20231212	115200	3974	1987	1987	1987	1987	0
491	20231212	115100	3974	1987	1987	1987	1987	0
492	20231212	115000	3974	1987	1987	1987	1987	0
493	20231212	114900	3974	1987	1987	1987	1987	0
494	20231212	114800	3974	1987	1987	1987	1987	0
495	20231212	114700	3974	1987	1987	1987	1987	0
496	20231212	114600	3974	1987	1987	1987	1987	0
497	20231212	114500	3974	1987	1987	1987	1987	0
498	20231212	114400	3974	1987	1987	1987	1987	0
499	20231212	114300	3974	1987	1987	1987	1987	0
500	20231212	114200	3974	1987	1987	1987	1987	0
501	20231212	114100	3974	1987	1987	1987	1987	0
502	20231212	114000	3974	1987	1987	1987	1987	0
503	20231212	113900	3974	1987	1987	1987	1987	0
504	20231212	113800	3974	1987	1987	1987	1987	0
505	20231212	113700	3974	1987	1987	1987	1987	0
506	20231212	113600	3974	1987	1987	1987	1987	0
507	20231212	113500	3974	1987	1987	1987	1987	0
508	20231212	113400	3974	1987	1987	1987	1987	0
509	20231212	113300	3974	1987	1987	1987	1987	0
510	20231212	113200	3974	1987	1987	1987	1987	0
511	20231212	113100	3974	1987	1987	1987	1987	0
512	20231212	113000	3974	1987	1987	1987	1987	0
513	20231212	112900	3974	1987	1987	1987	1987	0
514	20231212	112800	3974	1987	1987	1987	1987	0
515	20231212	112700	3974	1987	1987	1987	1987	0
516	20231212	112600	3974	1987	1987	1987	1987	0
517	20231212	112500	3974	1987	1987	1987	1987	0
518	20231212	112400	3974	1987	1987	1987	1987	0
519	20231212	112300	3974	1987	1987	1987	1987	0
520	20231212	112200	3974	1987	1987	1987	1987	0
521	20231212	112100	3974	1987	1987	1987	1987	0
522	20231212	112000	3974	1987	1987	1987	1987	0
523	20231212	111900	3974	1987	1987	1987	1987	0
524	20231212	111800	3974	1987	1987	1987	1987	0
525	20231212	111700	3974	1987	1987	1987	1987	0
526	20231212	111600	3974	1987	1987	1987	1987	0
527	20231212	111500	3974	1987	1987	1987	1987	0
528	20231212	111400	3974	1987	1987	1987	1987	0
529	20231212	111300	3974	1987	1987	1987	1987	0
530	20231212	111200	3974	1987	1987	1987	1987	0
531	20231212	111100	3974	1987	1987	1987	1987	0
532	20231212	111000	3974	1987	1987	1987	1987	0
533	20231212	110900	3974	1987	1987	1987	1987	0
534	20231212	110800	3974	1987	1987	1987	1987	0
535	20231212	110700	3974	1987	1987	1987	1987	0
536	20231212	110600	3974	1987	1987	1987	1987	0
537	20231212	110500	3974	1987	1987	1987	1987	0
538	20231212	110400	3974	1987	1987	1987	1987	0
539	20231212	110300	3974	1987	1987	1987	1987	0
540	20231212	110200	3974	1987	1987	1987	1987	0
541	20231212	110100	3974	1987	1987	1987	1987	0
542	20231212	110000	3974	1987	1987	1987	1987	0
543	20231212	105900	3974	1987	1987	1987	1987	0
544	20231212	105800	3974	1987	1987	1987	1987	0
545	20231212	105700	3974	1987	1987	1987	1987	0
546	20231212	105600	3974	1987	1987	1987	1987	0
547	20231212	105500	3974	1987	1987	1987	1987	0
548	20231212	105400	3974	1987	1987	1987	1987	0
549	20231212	105300	3974	1987	1987	1987	1987	0
550	20231212	105200	3974	1987	1987	1987	1987	0
551	20231212	105100	3974	1987	1987	1987	1987	0
552	20231212	105000	3974	1987	1987	1987	1987	0
553	20231212	104900	3974	1987	1987	1987	1987	0
554	20231212	104800	3974	1987	1987	1987	1987	0
555	20231212	104700	3974	1987	1987	1987	1987	0
556	20231212	104600	3974	1987	1987	1987	1987	0
557	20231212	104500	3974	1987	1987	1987	1987	0
558	20231212	104400	3974	1987	1987	1987	1987	0
559	20231212	104300	3974	1987	1987	1987	1987	0
560	20231212	104200	3974	1987	1987	1987	1987	0
561	20231212	104100	3974	1987	1987	1987	1987	0
562	20231212	104000	3974	1987	1987	1987	1987	0
563	20231212	103900	3974	1987	1987	1987	1987	0
564	20231212	103800	3974	1987	1987	1987	1987	0
565	20231212	103700	3974	1987	1987	1987	1987	0
566	20231212	103600	3974	1987	1987	1987	1987	0
567	20231212	103500	3974	1987	1987	1987	1987	0
568	20231212	103400	3974	1987	1987	1987	1987	0
569	20231212	103300	3974	1987	1987	1987	1987	0
570	20231212	103200	3974	1987	1987	1987	1987	0
571	20231212	103100	3974	1987	1987	1987	1987	0
572	20231212	103000	3974	1987	1987	1987	1987	0
573	20231212	102900	3974	1987	1987	1987	1987	0
574	20231212	102800	3974	1987	1987	1987	1987	0
575	20231212	102700	3974	1987	1987	1987	1987	0
576	20231212	102600	3974	1987	1987	1987	1987	0
577	20231212	102500	3974	1987	1987	1987	1987	0
578	20231212	102400	3974	1987	1987	1987	1987	0
579	20231212	102300	3974	1987	1987	1987	1987	0
580	20231212	102200	3974	1987	1987	1987	1987	0
581	20231212	102100	3974	1987	1987	1987	1987	0
582	20231212	102000	3974	1987	1987	1987	1987	0
583	20231212	101900	3974	1987	1987	1987	1987	0
584	20231212	101800	3974	1987	1987	1987	1987	0
585	20231212	101700	3974	1987	1987	1987	1987	0
586	20231212	101600	3974	1987	1987	1987	1987	0
587	20231212	101500	3974	1987	1987	1987	1987	0
588	20231212	101400	3974	1987	1987	1987	1987	0
589	20231212	101300	3974	1987	1987	1987	1987	0
590	20231212	101200	3974	1987	1987	1987	1987	0
591	20231212	101100	3974	1987	1987	1987	1987	0
592	20231212	101000	3974	1987	1987	1987	1987	0
593	20231212	100900	3974	1987	1987	1987	1987	0
594	20231212	100800	3974	1987	1987	1987	1987	0
595	20231212	100700	3974	1987	1987	1987	1987	0
596	20231212	100600	3974	1987	1987	1987	1987	0
597	20231212	100500	3974	1987	1987	1987	1987	0
598	20231212	100400	3974	1987	1987	1987	1987	0
599	20231212	100300	3974	1987	1987	1987	1987	0
600	20231212	100200	3974	1987	1987	1987	1987	0
601	20231212	100100	3974	1987	1987	1987	1987	0
602	20231212	100000	3974	1987	1987	1987	1987	0
603	20231212	095900	3974	1987	1987	1987	1987	0
604	20231212	095800	3974	1987	1987	1987	1987	0
605	20231212	095700	3974	1987	1987	1987	1987	0
606	20231212	095600	3974	1987	1987	1987	1987	0
607	20231212	095500	3974	1987	1987	1987	1987	0
608	20231212	095400	3974	1987	1987	1987	1987	0
609	20231212	095300	3974	1987	1987	1987	1987	0
610	20231212	095200	3974	1987	1987	1987	1987	0
611	20231212	095100	3974	1987	1987	1987	1987	0
612	20231212	095000	3974	1987	1987	1987	1987	0
613	20231212	094900	3974	1987	1987	1987	1987	1
614	20231212	094800	1987	1987	1987	1987	1987	0
615	20231212	094700	1987	1987	1987	1987	1987	0
616	20231212	094600	1987	1987	1987	1987	1987	0
617	20231212	094500	1987	1987	1987	1987	1987	0
618	20231212	094400	1987	1987	1987	1987	1987	0
619	20231212	094300	1987	1987	1987	1987	1987	0
620	20231212	094200	1987	1987	1987	1987	1987	0
621	20231212	094100	1987	1987	1987	1987	1987	0
622	20231212	094000	1987	1987	1987	1987	1987	0
623	20231212	093900	1987	1987	1987	1987	1987	0
624	20231212	093800	1987	1987	1987	1987	1987	0
625	20231212	093700	1987	1987	1987	1987	1987	0
626	20231212	093600	1987	1987	1987	1987	1987	0
627	20231212	093500	1987	1987	1987	1987	1987	0
628	20231212	093400	1987	1987	1987	1987	1987	0
629	20231212	093300	1987	1987	1987	1987	1987	1
630	20231212	093200	0	1730	1730	1730	1730	0
631	20231212	093100	0	1730	1730	1730	1730	0
632	20231212	093000	0	1730	1730	1730	1730	0
633	20231212	092900	0	1730	1730	1730	1730	0
634	20231212	092800	0	1730	1730	1730	1730	0
635	20231212	092700	0	1730	1730	1730	1730	0
636	20231212	092600	0	1730	1730	1730	1730	0
637	20231212	092500	0	1730	1730	1730	1730	0
638	20231212	092400	0	1730	1730	1730	1730	0
639	20231212	092300	0	1730	1730	1730	1730	0
640	20231212	092200	0	1730	1730	1730	1730	0
641	20231212	092100	0	1730	1730	1730	1730	0
642	20231212	092000	0	1730	1730	1730	1730	0
643	20231212	091900	0	1730	1730	1730	1730	0
644	20231212	091800	0	1730	1730	1730	1730	0
645	20231212	091700	0	1730	1730	1730	1730	0
646	20231212	091600	0	1730	1730	1730	1730	0
647	20231212	091500	0	1730	1730	1730	1730	0
648	20231212	091400	0	1730	1730	1730	1730	0
649	20231212	091300	0	1730	1730	1730	1730	0
650	20231212	091200	0	1730	1730	1730	1730	0
651	20231212	091100	0	1730	1730	1730	1730	0
652	20231212	091000	0	1730	1730	1730	1730	0
653	20231212	090900	0	1730	1730	1730	1730	0
654	20231212	090800	0	1730	1730	1730	1730	0
655	20231212	090700	0	1730	1730	1730	1730	0
656	20231212	090600	0	1730	1730	1730	1730	0
657	20231212	090500	0	1730	1730	1730	1730	0
658	20231212	090400	0	1730	1730	1730	1730	0
659	20231212	090300	0	1730	1730	1730	1730	0
660	20231212	090200	0	1730	1730	1730	1730	0
661	20231212	090100	0	1730	1730	1730	1730	0
662	20231212	090000	0	1730	1730	1730	1730	0