KissMeData/238170/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204300	88786	485	485	485	485	11
3	20231206	204200	88786	485	485	485	485	0
4	20231206	204100	88786	485	485	485	485	0
5	20231206	204000	88786	485	485	485	485	0
6	20231206	203900	88786	485	485	485	485	0
7	20231206	203800	88786	485	485	485	485	0
8	20231206	203700	88786	485	485	485	485	0
9	20231206	203600	88786	485	485	485	485	0
10	20231206	203500	88786	485	485	485	485	0
11	20231206	203400	88786	485	485	485	485	0
12	20231206	203300	88786	485	485	485	485	0
13	20231206	203200	88786	485	485	485	485	0
14	20231206	203100	88786	485	485	485	485	0
15	20231206	203000	88786	485	485	485	485	0
16	20231206	202900	88786	485	485	485	485	0
17	20231206	202800	88786	485	485	485	485	0
18	20231206	202700	88786	485	485	485	485	0
19	20231206	202600	88786	485	485	485	485	0
20	20231206	202500	88786	485	485	485	485	0
21	20231206	202400	88786	485	485	485	485	0
22	20231206	202300	88786	485	485	485	485	0
23	20231206	202200	88786	485	485	485	485	0
24	20231206	202100	88786	485	485	485	485	0
25	20231206	202000	88786	485	485	485	485	0
26	20231206	201900	88786	485	485	485	485	0
27	20231206	201800	88786	485	485	485	485	0
28	20231206	201700	88786	485	485	485	485	0
29	20231206	201600	88786	485	485	485	485	0
30	20231206	201500	88786	485	485	485	485	0
31	20231206	201400	88786	485	485	485	485	0
32	20231206	201300	88786	485	485	485	485	11
33	20231206	201200	88786	485	485	485	485	0
34	20231206	201100	88786	485	485	485	485	0
35	20231206	201000	88786	485	485	485	485	0
36	20231206	200900	88786	485	485	485	485	0
37	20231206	200800	88786	485	485	485	485	0
38	20231206	200700	88786	485	485	485	485	0
39	20231206	200600	88786	485	485	485	485	0
40	20231206	200500	88786	485	485	485	485	0
41	20231206	200400	88786	485	485	485	485	0
42	20231206	200300	88786	485	485	485	485	0
43	20231206	200200	88786	485	485	485	485	0
44	20231206	200100	88786	485	485	485	485	0
45	20231206	200000	88786	485	485	485	485	0
46	20231206	195900	88786	485	485	485	485	0
47	20231206	195800	88786	485	485	485	485	0
48	20231206	195700	88786	485	485	485	485	0
49	20231206	195600	88786	485	485	485	485	0
50	20231206	195500	88786	485	485	485	485	0
51	20231206	195400	88786	485	485	485	485	0
52	20231206	195300	88786	485	485	485	485	0
53	20231206	195200	88786	485	485	485	485	0
54	20231206	195100	88786	485	485	485	485	0
55	20231206	195000	88786	485	485	485	485	0
56	20231206	194900	88786	485	485	485	485	0
57	20231206	194800	88786	485	485	485	485	0
58	20231206	194700	88786	485	485	485	485	0
59	20231206	194600	88786	485	485	485	485	0
60	20231206	194500	88786	485	485	485	485	0
61	20231206	194400	88786	485	485	485	485	0
62	20231206	194300	88786	485	485	485	485	11
63	20231206	194200	88786	485	485	485	485	0
64	20231206	194100	88786	485	485	485	485	0
65	20231206	194000	88786	485	485	485	485	0
66	20231206	193900	88786	485	485	485	485	0
67	20231206	193800	88786	485	485	485	485	0
68	20231206	193700	88786	485	485	485	485	0
69	20231206	193600	88786	485	485	485	485	0
70	20231206	193500	88786	485	485	485	485	0
71	20231206	193400	88786	485	485	485	485	0
72	20231206	193300	88786	485	485	485	485	0
73	20231206	193200	88786	485	485	485	485	0
74	20231206	193100	88786	485	485	485	485	0
75	20231206	193000	88786	485	485	485	485	0
76	20231206	192900	88786	485	485	485	485	0
77	20231206	192800	88786	485	485	485	485	0
78	20231206	192700	88786	485	485	485	485	0
79	20231206	192600	88786	485	485	485	485	0
80	20231206	192500	88786	485	485	485	485	0
81	20231206	192400	88786	485	485	485	485	0
82	20231206	192300	88786	485	485	485	485	0
83	20231206	192200	88786	485	485	485	485	0
84	20231206	192100	88786	485	485	485	485	0
85	20231206	192000	88786	485	485	485	485	0
86	20231206	191900	88786	485	485	485	485	0
87	20231206	191800	88786	485	485	485	485	0
88	20231206	191700	88786	485	485	485	485	0
89	20231206	191600	88786	485	485	485	485	0
90	20231206	191500	88786	485	485	485	485	0
91	20231206	191400	88786	485	485	485	485	0
92	20231206	191300	88786	485	485	485	485	11
93	20231206	191200	88786	485	485	485	485	0
94	20231206	191100	88786	485	485	485	485	0
95	20231206	191000	88786	485	485	485	485	0
96	20231206	190900	88786	485	485	485	485	0
97	20231206	190800	88786	485	485	485	485	0
98	20231206	190700	88786	485	485	485	485	0
99	20231206	190600	88786	485	485	485	485	0
100	20231206	190500	88786	485	485	485	485	0
101	20231206	190400	88786	485	485	485	485	0
102	20231206	190300	88786	485	485	485	485	0
103	20231206	190200	88786	485	485	485	485	0
104	20231206	190100	88786	485	485	485	485	0
105	20231206	190000	88786	485	485	485	485	0
106	20231206	185900	88786	485	485	485	485	0
107	20231206	185800	88786	485	485	485	485	0
108	20231206	185700	88786	485	485	485	485	0
109	20231206	185600	88786	485	485	485	485	0
110	20231206	185500	88786	485	485	485	485	0
111	20231206	185400	88786	485	485	485	485	0
112	20231206	185300	88786	485	485	485	485	0
113	20231206	185200	88786	485	485	485	485	0
114	20231206	185100	88786	485	485	485	485	0
115	20231206	185000	88786	485	485	485	485	0
116	20231206	184900	88786	485	485	485	485	0
117	20231206	184800	88786	485	485	485	485	0
118	20231206	184700	88786	485	485	485	485	0
119	20231206	184600	88786	485	485	485	485	0
120	20231206	184500	88786	485	485	485	485	0
121	20231206	184400	88786	485	485	485	485	0
122	20231206	184300	88786	485	485	485	485	11
123	20231206	184200	88786	485	485	485	485	0
124	20231206	184100	88786	485	485	485	485	0
125	20231206	184000	88786	485	485	485	485	0
126	20231206	183900	88786	485	485	485	485	0
127	20231206	183800	88786	485	485	485	485	0
128	20231206	183700	88786	485	485	485	485	0
129	20231206	183600	88786	485	485	485	485	0
130	20231206	183500	88786	485	485	485	485	0
131	20231206	183400	88786	485	485	485	485	0
132	20231206	183300	88786	485	485	485	485	0
133	20231206	183200	88786	485	485	485	485	0
134	20231206	183100	88786	485	485	485	485	0
135	20231206	183000	88786	485	485	485	485	0
136	20231206	182900	88786	485	485	485	485	0
137	20231206	182800	88786	485	485	485	485	0
138	20231206	182700	88786	485	485	485	485	0
139	20231206	182600	88786	485	485	485	485	0
140	20231206	182500	88786	485	485	485	485	0
141	20231206	182400	88786	485	485	485	485	0
142	20231206	182300	88786	485	485	485	485	0
143	20231206	182200	88786	485	485	485	485	0
144	20231206	182100	88786	485	485	485	485	0
145	20231206	182000	88786	485	485	485	485	0
146	20231206	181900	88786	485	485	485	485	0
147	20231206	181800	88786	485	485	485	485	0
148	20231206	181700	88786	485	485	485	485	0
149	20231206	181600	88786	485	485	485	485	0
150	20231206	181500	88786	485	485	485	485	0
151	20231206	181400	88786	485	485	485	485	0
152	20231206	181300	88786	485	485	485	485	11
153	20231206	181200	88786	485	485	485	485	0
154	20231206	181100	88786	485	485	485	485	0
155	20231206	181000	88786	485	485	485	485	0
156	20231206	180900	88786	485	485	485	485	0
157	20231206	180800	88786	485	485	485	485	0
158	20231206	180700	88786	485	485	485	485	0
159	20231206	180600	88786	485	485	485	485	0
160	20231206	180500	88786	485	485	485	485	0
161	20231206	180400	88786	485	485	485	485	0
162	20231206	180300	88786	485	485	485	485	0
163	20231206	180200	88786	485	485	485	485	0
164	20231206	180100	88786	485	485	485	485	0
165	20231206	180000	88786	485	485	485	485	0
166	20231206	175900	88786	485	485	485	485	0
167	20231206	175800	88786	485	485	485	485	0
168	20231206	175700	88786	485	485	485	485	0
169	20231206	175600	88786	485	485	485	485	0
170	20231206	175500	88786	485	485	485	485	0
171	20231206	175400	88786	485	485	485	485	0
172	20231206	175300	88786	485	485	485	485	0
173	20231206	175200	88786	485	485	485	485	0
174	20231206	175100	88786	485	485	485	485	0
175	20231206	175000	88786	485	485	485	485	0
176	20231206	174900	88786	485	485	485	485	0
177	20231206	174800	88786	485	485	485	485	0
178	20231206	174700	88786	485	485	485	485	0
179	20231206	174600	88786	485	485	485	485	0
180	20231206	174500	88786	485	485	485	485	0
181	20231206	174400	88786	485	485	485	485	0
182	20231206	174300	88786	485	485	485	485	11
183	20231206	174200	88786	485	485	485	485	0
184	20231206	174100	88786	485	485	485	485	0
185	20231206	174000	88786	485	485	485	485	0
186	20231206	173900	88786	485	485	485	485	0
187	20231206	173800	88786	485	485	485	485	0
188	20231206	173700	88786	485	485	485	485	0
189	20231206	173600	88786	485	485	485	485	0
190	20231206	173500	88786	485	485	485	485	0
191	20231206	173400	88786	485	485	485	485	0
192	20231206	173300	88786	485	485	485	485	0
193	20231206	173200	88786	485	485	485	485	0
194	20231206	173100	88786	485	485	485	485	0
195	20231206	173000	88786	485	485	485	485	0
196	20231206	172900	88786	485	485	485	485	0
197	20231206	172800	88786	485	485	485	485	0
198	20231206	172700	88786	485	485	485	485	0
199	20231206	172600	88786	485	485	485	485	0
200	20231206	172500	88786	485	485	485	485	0
201	20231206	172400	88786	485	485	485	485	0
202	20231206	172300	88786	485	485	485	485	0
203	20231206	172200	88786	485	485	485	485	0
204	20231206	172100	88786	485	485	485	485	0
205	20231206	172000	88786	485	485	485	485	0
206	20231206	171900	88786	485	485	485	485	0
207	20231206	171800	88786	485	485	485	485	0
208	20231206	171700	88786	485	485	485	485	0
209	20231206	171600	88786	485	485	485	485	0
210	20231206	171500	88786	485	485	485	485	0
211	20231206	171400	88786	485	485	485	485	0
212	20231206	171300	88786	485	485	485	485	11
213	20231206	171200	88786	485	485	485	485	0
214	20231206	171100	88786	485	485	485	485	0
215	20231206	171000	88786	485	485	485	485	0
216	20231206	170900	88786	485	485	485	485	0
217	20231206	170800	88786	485	485	485	485	0
218	20231206	170700	88786	485	485	485	485	0
219	20231206	170600	88786	485	485	485	485	0
220	20231206	170500	88786	485	485	485	485	0
221	20231206	170400	88786	485	485	485	485	0
222	20231206	170300	88786	485	485	485	485	0
223	20231206	170200	88786	485	485	485	485	0
224	20231206	170100	88786	485	485	485	485	0
225	20231206	170000	88786	485	485	485	485	0
226	20231206	165900	88786	485	485	485	485	0
227	20231206	165800	88786	485	485	485	485	0
228	20231206	165700	88786	485	485	485	485	0
229	20231206	165600	88786	485	485	485	485	0
230	20231206	165500	88786	485	485	485	485	0
231	20231206	165400	88786	485	485	485	485	0
232	20231206	165300	88786	485	485	485	485	0
233	20231206	165200	88786	485	485	485	485	0
234	20231206	165100	88786	485	485	485	485	0
235	20231206	165000	88786	485	485	485	485	0
236	20231206	164900	88786	485	485	485	485	0
237	20231206	164800	88786	485	485	485	485	0
238	20231206	164700	88786	485	485	485	485	0
239	20231206	164600	88786	485	485	485	485	0
240	20231206	164500	88786	485	485	485	485	0
241	20231206	164400	88786	485	485	485	485	0
242	20231206	164300	88786	485	485	485	485	11
243	20231206	164200	88786	485	485	485	485	0
244	20231206	164100	88786	485	485	485	485	0
245	20231206	164000	88786	485	485	485	485	0
246	20231206	163900	88786	485	485	485	485	0
247	20231206	163800	88786	485	485	485	485	0
248	20231206	163700	88786	485	485	485	485	0
249	20231206	163600	88786	485	485	485	485	0
250	20231206	163500	88786	485	485	485	485	0
251	20231206	163400	88786	485	485	485	485	0
252	20231206	163300	88786	485	485	485	485	0
253	20231206	163200	88786	485	485	485	485	0
254	20231206	163100	88786	485	485	485	485	0
255	20231206	163000	88786	485	485	485	485	0
256	20231206	162900	88786	485	485	485	485	0
257	20231206	162800	88786	485	485	485	485	0
258	20231206	162700	88786	485	485	485	485	0
259	20231206	162600	88786	485	485	485	485	0
260	20231206	162500	88786	485	485	485	485	0
261	20231206	162400	88786	485	485	485	485	0
262	20231206	162300	88786	485	485	485	485	0
263	20231206	162200	88786	485	485	485	485	0
264	20231206	162100	88786	485	485	485	485	0
265	20231206	162000	88786	485	485	485	485	0
266	20231206	161900	88786	485	485	485	485	0
267	20231206	161800	88786	485	485	485	485	0
268	20231206	161700	88786	485	485	485	485	0
269	20231206	161600	88786	485	485	485	485	0
270	20231206	161500	88786	485	485	485	485	0
271	20231206	161400	88786	485	485	485	485	0
272	20231206	161300	88786	485	485	485	485	11
273	20231206	161200	88786	485	485	485	485	0
274	20231206	161100	88786	485	485	485	485	0
275	20231206	161000	88786	485	485	485	485	0
276	20231206	160900	88786	485	485	485	485	0
277	20231206	160800	88786	485	485	485	485	0
278	20231206	160700	88786	485	485	485	485	0
279	20231206	160600	88786	485	485	485	485	0
280	20231206	160500	88786	485	485	485	485	0
281	20231206	160400	88786	485	485	485	485	0
282	20231206	160300	88786	485	485	485	485	0
283	20231206	160200	88786	485	485	485	485	0
284	20231206	160100	88786	485	485	485	485	0
285	20231206	160000	88786	485	485	485	485	0
286	20231206	155900	88786	485	485	485	485	0
287	20231206	155800	88786	485	485	485	485	0
288	20231206	155700	88786	485	485	485	485	0
289	20231206	155600	88786	485	485	485	485	0
290	20231206	155500	88786	485	485	485	485	0
291	20231206	155400	88786	485	485	485	485	0
292	20231206	155300	88786	485	485	485	485	0
293	20231206	155200	88786	485	485	485	485	0
294	20231206	155100	88786	485	485	485	485	0
295	20231206	155000	88786	485	485	485	485	0
296	20231206	154900	88786	485	485	485	485	0
297	20231206	154800	88786	485	485	485	485	0
298	20231206	154700	88786	485	485	485	485	0
299	20231206	154600	88786	485	485	485	485	0
300	20231206	154500	88786	485	485	485	485	0
301	20231206	154400	88786	485	485	485	485	0
302	20231206	154300	88786	485	485	485	485	11
303	20231206	154200	88786	485	485	485	485	0
304	20231206	154100	88786	485	485	485	485	0
305	20231206	154000	88786	485	485	485	485	0
306	20231206	153900	88786	485	485	485	485	0
307	20231206	153800	88786	485	485	485	485	0
308	20231206	153700	88786	485	485	485	485	0
309	20231206	153600	88786	485	485	485	485	0
310	20231206	153500	88786	485	485	485	485	0
311	20231206	153400	88786	485	485	485	485	0
312	20231206	153300	88786	485	485	485	485	0
313	20231206	153200	88786	485	485	485	485	0
314	20231206	153100	88786	485	485	485	485	0
315	20231206	153000	88786	485	485	485	485	11
316	20231206	152900	83451	485	485	485	485	0
317	20231206	152800	83451	485	485	485	485	0
318	20231206	152700	83451	485	485	485	485	0
319	20231206	152600	83451	485	485	485	485	0
320	20231206	152500	83451	485	485	485	485	0
321	20231206	152400	83451	485	485	485	485	0
322	20231206	152300	83451	485	485	485	485	0
323	20231206	152200	83451	485	485	485	485	0
324	20231206	152100	83451	485	485	485	485	0
325	20231206	152000	83451	485	485	485	485	0
326	20231206	151900	83451	485	485	485	485	0
327	20231206	151800	83451	485	485	485	485	0
328	20231206	151700	83451	485	485	485	485	0
329	20231206	151600	83451	485	485	485	485	0
330	20231206	151500	83451	485	485	485	485	0
331	20231206	151400	83451	485	485	485	485	0
332	20231206	151300	83451	485	485	485	485	0
333	20231206	151200	83451	485	485	485	485	0
334	20231206	151100	83451	485	485	485	485	0
335	20231206	151000	83451	485	485	485	485	0
336	20231206	150900	83451	485	485	485	485	0
337	20231206	150800	83451	485	485	485	485	160
338	20231206	150700	5851	485	485	485	485	0
339	20231206	150600	5851	485	485	485	485	0
340	20231206	150500	5851	485	485	485	485	0
341	20231206	150400	5851	485	485	485	485	0
342	20231206	150300	5851	485	485	485	485	0
343	20231206	150200	5851	485	485	485	485	0
344	20231206	150100	5851	485	485	485	485	0
345	20231206	150000	5851	485	485	485	485	0
346	20231206	145900	5851	485	485	485	485	0
347	20231206	145800	5851	485	485	485	485	0
348	20231206	145700	5851	485	485	485	485	0
349	20231206	145600	5851	485	485	485	485	0
350	20231206	145500	5851	485	485	485	485	0
351	20231206	145400	5851	485	485	485	485	0
352	20231206	145300	5851	485	485	485	485	0
353	20231206	145200	5851	485	485	485	485	0
354	20231206	145100	5851	485	485	485	485	0
355	20231206	145000	5851	485	485	485	485	0
356	20231206	144900	5851	485	485	485	485	0
357	20231206	144800	5851	485	485	485	485	0
358	20231206	144700	5851	485	485	485	485	0
359	20231206	144600	5851	485	485	485	485	0
360	20231206	144500	5851	485	485	485	485	0
361	20231206	144400	5851	485	485	485	485	5
362	20231206	144300	3426	485	485	485	485	0
363	20231206	144200	3426	485	485	485	485	0
364	20231206	144100	3426	485	485	485	485	0
365	20231206	144000	3426	485	485	485	485	0
366	20231206	143900	3426	485	485	485	485	0
367	20231206	143800	3426	485	485	485	485	0
368	20231206	143700	3426	485	485	485	485	0
369	20231206	143600	3426	485	485	485	485	0
370	20231206	143500	3426	485	485	485	485	0
371	20231206	143400	3426	485	485	485	485	0
372	20231206	143300	3426	485	485	485	485	0
373	20231206	143200	3426	485	485	485	485	0
374	20231206	143100	3426	485	485	485	485	0
375	20231206	143000	3426	485	485	485	485	0
376	20231206	142900	3426	485	485	485	485	0
377	20231206	142800	3426	485	485	485	485	0
378	20231206	142700	3426	485	485	485	485	0
379	20231206	142600	3426	485	485	485	485	0
380	20231206	142500	3426	485	485	485	485	0
381	20231206	142400	3426	485	485	485	485	0
382	20231206	142300	3426	485	485	485	485	0
383	20231206	142200	3426	485	485	485	485	0
384	20231206	142100	3426	485	485	485	485	0
385	20231206	142000	3426	485	485	485	485	0
386	20231206	141900	3426	485	485	485	485	0
387	20231206	141800	3426	485	485	485	485	0
388	20231206	141700	3426	485	485	485	485	0
389	20231206	141600	3426	485	485	485	485	1
390	20231206	141500	2941	487	487	487	487	0
391	20231206	141400	2941	487	487	487	487	0
392	20231206	141300	2941	487	487	487	487	0
393	20231206	141200	2941	487	487	487	487	0
394	20231206	141100	2941	487	487	487	487	0
395	20231206	141000	2941	487	487	487	487	0
396	20231206	140900	2941	487	487	487	487	0
397	20231206	140800	2941	487	487	487	487	0
398	20231206	140700	2941	487	487	487	487	0
399	20231206	140600	2941	487	487	487	487	0
400	20231206	140500	2941	487	487	487	487	0
401	20231206	140400	2941	487	487	487	487	0
402	20231206	140300	2941	487	487	487	487	0
403	20231206	140200	2941	487	487	487	487	0
404	20231206	140100	2941	487	487	487	487	0
405	20231206	140000	2941	487	487	487	487	0
406	20231206	135900	2941	487	487	487	487	0
407	20231206	135800	2941	487	487	487	487	0
408	20231206	135700	2941	487	487	487	487	0
409	20231206	135600	2941	487	487	487	487	0
410	20231206	135500	2941	487	487	487	487	0
411	20231206	135400	2941	487	487	487	487	0
412	20231206	135300	2941	487	487	487	487	0
413	20231206	135200	2941	487	487	487	487	0
414	20231206	135100	2941	487	487	487	487	0
415	20231206	135000	2941	487	487	487	487	0
416	20231206	134900	2941	487	487	487	487	0
417	20231206	134800	2941	487	487	487	487	0
418	20231206	134700	2941	487	487	487	487	0
419	20231206	134600	2941	487	487	487	487	0
420	20231206	134500	2941	487	487	487	487	0
421	20231206	134400	2941	487	487	487	487	0
422	20231206	134300	2941	487	487	487	487	0
423	20231206	134200	2941	487	487	487	487	0
424	20231206	134100	2941	487	487	487	487	1
425	20231206	134000	2454	488	488	488	488	0
426	20231206	133900	2454	488	488	488	488	0
427	20231206	133800	2454	488	488	488	488	0
428	20231206	133700	2454	488	488	488	488	0
429	20231206	133600	2454	488	488	488	488	0
430	20231206	133500	2454	488	488	488	488	0
431	20231206	133400	2454	488	488	488	488	0
432	20231206	133300	2454	488	488	488	488	0
433	20231206	133200	2454	488	488	488	488	0
434	20231206	133100	2454	488	488	488	488	0
435	20231206	133000	2454	488	488	488	488	0
436	20231206	132900	2454	488	488	488	488	0
437	20231206	132800	2454	488	488	488	488	0
438	20231206	132700	2454	488	488	488	488	0
439	20231206	132600	2454	488	488	488	488	0
440	20231206	132500	2454	488	488	488	488	0
441	20231206	132400	2454	488	488	488	488	0
442	20231206	132300	2454	488	488	488	488	0
443	20231206	132200	2454	488	488	488	488	0
444	20231206	132100	2454	488	488	488	488	0
445	20231206	132000	2454	488	488	488	488	0
446	20231206	131900	2454	488	488	488	488	0
447	20231206	131800	2454	488	488	488	488	0
448	20231206	131700	2454	488	488	488	488	0
449	20231206	131600	2454	488	488	488	488	0
450	20231206	131500	2454	488	488	488	488	0
451	20231206	131400	2454	488	488	488	488	0
452	20231206	131300	2454	488	488	488	488	0
453	20231206	131200	2454	488	488	488	488	0
454	20231206	131100	2454	488	488	488	488	0
455	20231206	131000	2454	488	488	488	488	0
456	20231206	130900	2454	488	488	488	488	0
457	20231206	130800	2454	488	488	488	488	0
458	20231206	130700	2454	488	488	488	488	0
459	20231206	130600	2454	488	488	488	488	0
460	20231206	130500	2454	488	488	488	488	0
461	20231206	130400	2454	488	488	488	488	0
462	20231206	130300	2454	488	488	488	488	0
463	20231206	130200	2454	488	488	488	488	0
464	20231206	130100	2454	488	488	488	488	0
465	20231206	130000	2454	488	488	488	488	0
466	20231206	125900	2454	488	488	488	488	0
467	20231206	125800	2454	488	488	488	488	0
468	20231206	125700	2454	488	488	488	488	0
469	20231206	125600	2454	488	488	488	488	0
470	20231206	125500	2454	488	488	488	488	0
471	20231206	125400	2454	488	488	488	488	0
472	20231206	125300	2454	488	488	488	488	0
473	20231206	125200	2454	488	488	488	488	0
474	20231206	125100	2454	488	488	488	488	0
475	20231206	125000	2454	488	488	488	488	0
476	20231206	124900	2454	488	488	488	488	0
477	20231206	124800	2454	488	488	488	488	0
478	20231206	124700	2454	488	488	488	488	0
479	20231206	124600	2454	488	488	488	488	0
480	20231206	124500	2454	488	488	488	488	0
481	20231206	124400	2454	488	488	488	488	0
482	20231206	124300	2454	488	488	488	488	0
483	20231206	124200	2454	488	488	488	488	0
484	20231206	124100	2454	488	488	488	488	0
485	20231206	124000	2454	488	488	488	488	0
486	20231206	123900	2454	488	488	488	488	0
487	20231206	123800	2454	488	488	488	488	0
488	20231206	123700	2454	488	488	488	488	0
489	20231206	123600	2454	488	488	488	488	0
490	20231206	123500	2454	488	488	488	488	0
491	20231206	123400	2454	488	488	488	488	0
492	20231206	123300	2454	488	488	488	488	0
493	20231206	123200	2454	488	488	488	488	0
494	20231206	123100	2454	488	488	488	488	0
495	20231206	123000	2454	488	488	488	488	0
496	20231206	122900	2454	488	488	488	488	0
497	20231206	122800	2454	488	488	488	488	0
498	20231206	122700	2454	488	488	488	488	0
499	20231206	122600	2454	488	488	488	488	0
500	20231206	122500	2454	488	488	488	488	0
501	20231206	122400	2454	488	488	488	488	0
502	20231206	122300	2454	488	488	488	488	0
503	20231206	122200	2454	488	488	488	488	0
504	20231206	122100	2454	488	488	488	488	0
505	20231206	122000	2454	488	488	488	488	0
506	20231206	121900	2454	488	488	488	488	0
507	20231206	121800	2454	488	488	488	488	1
508	20231206	121700	1966	489	489	489	489	0
509	20231206	121600	1966	489	489	489	489	0
510	20231206	121500	1966	489	489	489	489	0
511	20231206	121400	1966	489	489	489	489	0
512	20231206	121300	1966	489	489	489	489	0
513	20231206	121200	1966	489	489	489	489	0
514	20231206	121100	1966	489	489	489	489	0
515	20231206	121000	1966	489	489	489	489	0
516	20231206	120900	1966	489	489	489	489	0
517	20231206	120800	1966	489	489	489	489	0
518	20231206	120700	1966	489	489	489	489	0
519	20231206	120600	1966	489	489	489	489	0
520	20231206	120500	1966	489	489	489	489	0
521	20231206	120400	1966	489	489	489	489	0
522	20231206	120300	1966	489	489	489	489	1
523	20231206	120200	1477	489	489	489	489	0
524	20231206	120100	1477	489	489	489	489	0
525	20231206	120000	1477	489	489	489	489	0
526	20231206	115900	1477	489	489	489	489	0
527	20231206	115800	1477	489	489	489	489	0
528	20231206	115700	1477	489	489	489	489	0
529	20231206	115600	1477	489	489	489	489	0
530	20231206	115500	1477	489	489	489	489	0
531	20231206	115400	1477	489	489	489	489	0
532	20231206	115300	1477	489	489	489	489	0
533	20231206	115200	1477	489	489	489	489	0
534	20231206	115100	1477	489	489	489	489	1
535	20231206	115000	988	490	490	490	490	0
536	20231206	114900	988	490	490	490	490	0
537	20231206	114800	988	490	490	490	490	0
538	20231206	114700	988	490	490	490	490	0
539	20231206	114600	988	490	490	490	490	0
540	20231206	114500	988	490	490	490	490	0
541	20231206	114400	988	490	490	490	490	0
542	20231206	114300	988	490	490	490	490	0
543	20231206	114200	988	490	490	490	490	0
544	20231206	114100	988	490	490	490	490	0
545	20231206	114000	988	490	490	490	490	0
546	20231206	113900	988	490	490	490	490	0
547	20231206	113800	988	490	490	490	490	0
548	20231206	113700	988	490	490	490	490	0
549	20231206	113600	988	490	490	490	490	0
550	20231206	113500	988	490	490	490	490	0
551	20231206	113400	988	490	490	490	490	0
552	20231206	113300	988	490	490	490	490	0
553	20231206	113200	988	490	490	490	490	0
554	20231206	113100	988	490	490	490	490	0
555	20231206	113000	988	490	490	490	490	0
556	20231206	112900	988	490	490	490	490	0
557	20231206	112800	988	490	490	490	490	0
558	20231206	112700	988	490	490	490	490	0
559	20231206	112600	988	490	490	490	490	0
560	20231206	112500	988	490	490	490	490	0
561	20231206	112400	988	490	490	490	490	0
562	20231206	112300	988	490	490	490	490	0
563	20231206	112200	988	490	490	490	490	0
564	20231206	112100	988	490	490	490	490	0
565	20231206	112000	988	490	490	490	490	0
566	20231206	111900	988	490	490	490	490	0
567	20231206	111800	988	490	490	490	490	0
568	20231206	111700	988	490	490	490	490	0
569	20231206	111600	988	490	490	490	490	0
570	20231206	111500	988	490	490	490	490	0
571	20231206	111400	988	490	490	490	490	0
572	20231206	111300	988	490	490	490	490	0
573	20231206	111200	988	490	490	490	490	0
574	20231206	111100	988	490	490	490	490	0
575	20231206	111000	988	490	490	490	490	0
576	20231206	110900	988	490	490	490	490	0
577	20231206	110800	988	490	490	490	490	0
578	20231206	110700	988	490	490	490	490	0
579	20231206	110600	988	490	490	490	490	0
580	20231206	110500	988	490	490	490	490	0
581	20231206	110400	988	490	490	490	490	0
582	20231206	110300	988	490	490	490	490	0
583	20231206	110200	988	490	490	490	490	0
584	20231206	110100	988	490	490	490	490	0
585	20231206	110000	988	490	490	490	490	0
586	20231206	105900	988	490	490	490	490	0
587	20231206	105800	988	490	490	490	490	0
588	20231206	105700	988	490	490	490	490	0
589	20231206	105600	988	490	490	490	490	0
590	20231206	105500	988	490	490	490	490	0
591	20231206	105400	988	490	490	490	490	0
592	20231206	105300	988	490	490	490	490	0
593	20231206	105200	988	490	490	490	490	0
594	20231206	105100	988	490	490	490	490	0
595	20231206	105000	988	490	490	490	490	0
596	20231206	104900	988	490	490	490	490	0
597	20231206	104800	988	490	490	490	490	0
598	20231206	104700	988	490	490	490	490	0
599	20231206	104600	988	490	490	490	490	0
600	20231206	104500	988	490	490	490	490	0
601	20231206	104400	988	490	490	490	490	0
602	20231206	104300	988	490	490	490	490	0
603	20231206	104200	988	490	490	490	490	1
604	20231206	104100	498	498	498	498	498	0
605	20231206	104000	498	498	498	498	498	0
606	20231206	103900	498	498	498	498	498	0
607	20231206	103800	498	498	498	498	498	0
608	20231206	103700	498	498	498	498	498	0
609	20231206	103600	498	498	498	498	498	0
610	20231206	103500	498	498	498	498	498	0
611	20231206	103400	498	498	498	498	498	0
612	20231206	103300	498	498	498	498	498	0
613	20231206	103200	498	498	498	498	498	0
614	20231206	103100	498	498	498	498	498	0
615	20231206	103000	498	498	498	498	498	0
616	20231206	102900	498	498	498	498	498	0
617	20231206	102800	498	498	498	498	498	0
618	20231206	102700	498	498	498	498	498	0
619	20231206	102600	498	498	498	498	498	0
620	20231206	102500	498	498	498	498	498	0
621	20231206	102400	498	498	498	498	498	0
622	20231206	102300	498	498	498	498	498	0
623	20231206	102200	498	498	498	498	498	0
624	20231206	102100	498	498	498	498	498	0
625	20231206	102000	498	498	498	498	498	0
626	20231206	101900	498	498	498	498	498	0
627	20231206	101800	498	498	498	498	498	0
628	20231206	101700	498	498	498	498	498	0
629	20231206	101600	498	498	498	498	498	0
630	20231206	101500	498	498	498	498	498	0
631	20231206	101400	498	498	498	498	498	0
632	20231206	101300	498	498	498	498	498	0
633	20231206	101200	498	498	498	498	498	0
634	20231206	101100	498	498	498	498	498	0
635	20231206	101000	498	498	498	498	498	0
636	20231206	100900	498	498	498	498	498	0
637	20231206	100800	498	498	498	498	498	0
638	20231206	100700	498	498	498	498	498	0
639	20231206	100600	498	498	498	498	498	0
640	20231206	100500	498	498	498	498	498	0
641	20231206	100400	498	498	498	498	498	0
642	20231206	100300	498	498	498	498	498	0
643	20231206	100200	498	498	498	498	498	0
644	20231206	100100	498	498	498	498	498	0
645	20231206	100000	498	498	498	498	498	0
646	20231206	095900	498	498	498	498	498	0
647	20231206	095800	498	498	498	498	498	0
648	20231206	095700	498	498	498	498	498	0
649	20231206	095600	498	498	498	498	498	0
650	20231206	095500	498	498	498	498	498	0
651	20231206	095400	498	498	498	498	498	0
652	20231206	095300	498	498	498	498	498	0
653	20231206	095200	498	498	498	498	498	0
654	20231206	095100	498	498	498	498	498	0
655	20231206	095000	498	498	498	498	498	0
656	20231206	094900	498	498	498	498	498	0
657	20231206	094800	498	498	498	498	498	0
658	20231206	094700	498	498	498	498	498	0
659	20231206	094600	498	498	498	498	498	0
660	20231206	094500	498	498	498	498	498	0
661	20231206	094400	498	498	498	498	498	0
662	20231206	094300	498	498	498	498	498	0
663	20231206	094200	498	498	498	498	498	0
664	20231206	094100	498	498	498	498	498	0
665	20231206	094000	498	498	498	498	498	0
666	20231206	093900	498	498	498	498	498	0
667	20231206	093800	498	498	498	498	498	0
668	20231206	093700	498	498	498	498	498	0
669	20231206	093600	498	498	498	498	498	0
670	20231206	093500	498	498	498	498	498	0
671	20231206	093400	498	498	498	498	498	0
672	20231206	093300	498	498	498	498	498	0
673	20231206	093200	498	498	498	498	498	0
674	20231206	093100	498	498	498	498	498	0
675	20231206	093000	498	498	498	498	498	0
676	20231206	092900	498	498	498	498	498	0
677	20231206	092800	498	498	498	498	498	0
678	20231206	092700	498	498	498	498	498	0
679	20231206	092600	498	498	498	498	498	0
680	20231206	092500	498	498	498	498	498	0
681	20231206	092400	498	498	498	498	498	0
682	20231206	092300	498	498	498	498	498	0
683	20231206	092200	498	498	498	498	498	0
684	20231206	092100	498	498	498	498	498	0
685	20231206	092000	498	498	498	498	498	0
686	20231206	091900	498	498	498	498	498	0
687	20231206	091800	498	498	498	498	498	0
688	20231206	091700	498	498	498	498	498	0
689	20231206	091600	498	498	498	498	498	0
690	20231206	091500	498	498	498	498	498	0
691	20231206	091400	498	498	498	498	498	0
692	20231206	091300	498	498	498	498	498	0
693	20231206	091200	498	498	498	498	498	0
694	20231206	091100	498	498	498	498	498	0
695	20231206	091000	498	498	498	498	498	0
696	20231206	090900	498	498	498	498	498	0
697	20231206	090800	498	498	498	498	498	0
698	20231206	090700	498	498	498	498	498	0
699	20231206	090600	498	498	498	498	498	0
700	20231206	090500	498	498	498	498	498	0
701	20231206	090400	498	498	498	498	498	0
702	20231206	090300	498	498	498	498	498	0
703	20231206	090200	498	498	498	498	498	0
704	20231206	090100	498	498	498	498	498	0
705	20231206	090000	498	498	498	498	498	1