KissMeData/238170/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204400	2938	488	488	488	488	5
3	20231219	204300	2938	488	488	488	488	0
4	20231219	204200	2938	488	488	488	488	0
5	20231219	204100	2938	488	488	488	488	0
6	20231219	204000	2938	488	488	488	488	0
7	20231219	203900	2938	488	488	488	488	0
8	20231219	203800	2938	488	488	488	488	0
9	20231219	203700	2938	488	488	488	488	0
10	20231219	203600	2938	488	488	488	488	0
11	20231219	203500	2938	488	488	488	488	0
12	20231219	203400	2938	488	488	488	488	0
13	20231219	203300	2938	488	488	488	488	0
14	20231219	203200	2938	488	488	488	488	0
15	20231219	203100	2938	488	488	488	488	0
16	20231219	203000	2938	488	488	488	488	0
17	20231219	202900	2938	488	488	488	488	0
18	20231219	202800	2938	488	488	488	488	0
19	20231219	202700	2938	488	488	488	488	0
20	20231219	202600	2938	488	488	488	488	0
21	20231219	202500	2938	488	488	488	488	0
22	20231219	202400	2938	488	488	488	488	0
23	20231219	202300	2938	488	488	488	488	0
24	20231219	202200	2938	488	488	488	488	0
25	20231219	202100	2938	488	488	488	488	0
26	20231219	202000	2938	488	488	488	488	0
27	20231219	201900	2938	488	488	488	488	0
28	20231219	201800	2938	488	488	488	488	0
29	20231219	201700	2938	488	488	488	488	0
30	20231219	201600	2938	488	488	488	488	0
31	20231219	201500	2938	488	488	488	488	0
32	20231219	201400	2938	488	488	488	488	5
33	20231219	201300	2938	488	488	488	488	0
34	20231219	201200	2938	488	488	488	488	0
35	20231219	201100	2938	488	488	488	488	0
36	20231219	201000	2938	488	488	488	488	0
37	20231219	200900	2938	488	488	488	488	0
38	20231219	200800	2938	488	488	488	488	0
39	20231219	200700	2938	488	488	488	488	0
40	20231219	200600	2938	488	488	488	488	0
41	20231219	200500	2938	488	488	488	488	0
42	20231219	200400	2938	488	488	488	488	0
43	20231219	200300	2938	488	488	488	488	0
44	20231219	200200	2938	488	488	488	488	0
45	20231219	200100	2938	488	488	488	488	0
46	20231219	200000	2938	488	488	488	488	0
47	20231219	195900	2938	488	488	488	488	0
48	20231219	195800	2938	488	488	488	488	0
49	20231219	195700	2938	488	488	488	488	0
50	20231219	195600	2938	488	488	488	488	0
51	20231219	195500	2938	488	488	488	488	0
52	20231219	195400	2938	488	488	488	488	0
53	20231219	195300	2938	488	488	488	488	0
54	20231219	195200	2938	488	488	488	488	0
55	20231219	195100	2938	488	488	488	488	0
56	20231219	195000	2938	488	488	488	488	0
57	20231219	194900	2938	488	488	488	488	0
58	20231219	194800	2938	488	488	488	488	0
59	20231219	194700	2938	488	488	488	488	0
60	20231219	194600	2938	488	488	488	488	0
61	20231219	194500	2938	488	488	488	488	0
62	20231219	194400	2938	488	488	488	488	5
63	20231219	194300	2938	488	488	488	488	0
64	20231219	194200	2938	488	488	488	488	0
65	20231219	194100	2938	488	488	488	488	0
66	20231219	194000	2938	488	488	488	488	0
67	20231219	193900	2938	488	488	488	488	0
68	20231219	193800	2938	488	488	488	488	0
69	20231219	193700	2938	488	488	488	488	0
70	20231219	193600	2938	488	488	488	488	0
71	20231219	193500	2938	488	488	488	488	0
72	20231219	193400	2938	488	488	488	488	0
73	20231219	193300	2938	488	488	488	488	0
74	20231219	193200	2938	488	488	488	488	0
75	20231219	193100	2938	488	488	488	488	0
76	20231219	193000	2938	488	488	488	488	0
77	20231219	192900	2938	488	488	488	488	0
78	20231219	192800	2938	488	488	488	488	0
79	20231219	192700	2938	488	488	488	488	0
80	20231219	192600	2938	488	488	488	488	0
81	20231219	192500	2938	488	488	488	488	0
82	20231219	192400	2938	488	488	488	488	0
83	20231219	192300	2938	488	488	488	488	0
84	20231219	192200	2938	488	488	488	488	0
85	20231219	192100	2938	488	488	488	488	0
86	20231219	192000	2938	488	488	488	488	0
87	20231219	191900	2938	488	488	488	488	0
88	20231219	191800	2938	488	488	488	488	0
89	20231219	191700	2938	488	488	488	488	0
90	20231219	191600	2938	488	488	488	488	0
91	20231219	191500	2938	488	488	488	488	0
92	20231219	191400	2938	488	488	488	488	5
93	20231219	191300	2938	488	488	488	488	0
94	20231219	191200	2938	488	488	488	488	0
95	20231219	191100	2938	488	488	488	488	0
96	20231219	191000	2938	488	488	488	488	0
97	20231219	190900	2938	488	488	488	488	0
98	20231219	190800	2938	488	488	488	488	0
99	20231219	190700	2938	488	488	488	488	0
100	20231219	190600	2938	488	488	488	488	0
101	20231219	190500	2938	488	488	488	488	0
102	20231219	190400	2938	488	488	488	488	0
103	20231219	190300	2938	488	488	488	488	0
104	20231219	190200	2938	488	488	488	488	0
105	20231219	190100	2938	488	488	488	488	0
106	20231219	190000	2938	488	488	488	488	0
107	20231219	185900	2938	488	488	488	488	0
108	20231219	185800	2938	488	488	488	488	0
109	20231219	185700	2938	488	488	488	488	0
110	20231219	185600	2938	488	488	488	488	0
111	20231219	185500	2938	488	488	488	488	0
112	20231219	185400	2938	488	488	488	488	0
113	20231219	185300	2938	488	488	488	488	0
114	20231219	185200	2938	488	488	488	488	0
115	20231219	185100	2938	488	488	488	488	0
116	20231219	185000	2938	488	488	488	488	0
117	20231219	184900	2938	488	488	488	488	0
118	20231219	184800	2938	488	488	488	488	0
119	20231219	184700	2938	488	488	488	488	0
120	20231219	184600	2938	488	488	488	488	0
121	20231219	184500	2938	488	488	488	488	0
122	20231219	184400	2938	488	488	488	488	5
123	20231219	184300	2938	488	488	488	488	0
124	20231219	184200	2938	488	488	488	488	0
125	20231219	184100	2938	488	488	488	488	0
126	20231219	184000	2938	488	488	488	488	0
127	20231219	183900	2938	488	488	488	488	0
128	20231219	183800	2938	488	488	488	488	0
129	20231219	183700	2938	488	488	488	488	0
130	20231219	183600	2938	488	488	488	488	0
131	20231219	183500	2938	488	488	488	488	0
132	20231219	183400	2938	488	488	488	488	0
133	20231219	183300	2938	488	488	488	488	0
134	20231219	183200	2938	488	488	488	488	0
135	20231219	183100	2938	488	488	488	488	0
136	20231219	183000	2938	488	488	488	488	0
137	20231219	182900	2938	488	488	488	488	0
138	20231219	182800	2938	488	488	488	488	0
139	20231219	182700	2938	488	488	488	488	0
140	20231219	182600	2938	488	488	488	488	0
141	20231219	182500	2938	488	488	488	488	0
142	20231219	182400	2938	488	488	488	488	0
143	20231219	182300	2938	488	488	488	488	0
144	20231219	182200	2938	488	488	488	488	0
145	20231219	182100	2938	488	488	488	488	0
146	20231219	182000	2938	488	488	488	488	0
147	20231219	181900	2938	488	488	488	488	0
148	20231219	181800	2938	488	488	488	488	0
149	20231219	181700	2938	488	488	488	488	0
150	20231219	181600	2938	488	488	488	488	0
151	20231219	181500	2938	488	488	488	488	0
152	20231219	181400	2938	488	488	488	488	5
153	20231219	181300	2938	488	488	488	488	0
154	20231219	181200	2938	488	488	488	488	0
155	20231219	181100	2938	488	488	488	488	0
156	20231219	181000	2938	488	488	488	488	0
157	20231219	180900	2938	488	488	488	488	0
158	20231219	180800	2938	488	488	488	488	0
159	20231219	180700	2938	488	488	488	488	0
160	20231219	180600	2938	488	488	488	488	0
161	20231219	180500	2938	488	488	488	488	0
162	20231219	180400	2938	488	488	488	488	0
163	20231219	180300	2938	488	488	488	488	0
164	20231219	180200	2938	488	488	488	488	0
165	20231219	180100	2938	488	488	488	488	0
166	20231219	180000	2938	488	488	488	488	0
167	20231219	175900	2938	488	488	488	488	0
168	20231219	175800	2938	488	488	488	488	0
169	20231219	175700	2938	488	488	488	488	0
170	20231219	175600	2938	488	488	488	488	0
171	20231219	175500	2938	488	488	488	488	0
172	20231219	175400	2938	488	488	488	488	0
173	20231219	175300	2938	488	488	488	488	0
174	20231219	175200	2938	488	488	488	488	0
175	20231219	175100	2938	488	488	488	488	0
176	20231219	175000	2938	488	488	488	488	0
177	20231219	174900	2938	488	488	488	488	0
178	20231219	174800	2938	488	488	488	488	0
179	20231219	174700	2938	488	488	488	488	0
180	20231219	174600	2938	488	488	488	488	0
181	20231219	174500	2938	488	488	488	488	0
182	20231219	174400	2938	488	488	488	488	5
183	20231219	174300	2938	488	488	488	488	0
184	20231219	174200	2938	488	488	488	488	0
185	20231219	174100	2938	488	488	488	488	0
186	20231219	174000	2938	488	488	488	488	0
187	20231219	173900	2938	488	488	488	488	0
188	20231219	173800	2938	488	488	488	488	0
189	20231219	173700	2938	488	488	488	488	0
190	20231219	173600	2938	488	488	488	488	0
191	20231219	173500	2938	488	488	488	488	0
192	20231219	173400	2938	488	488	488	488	0
193	20231219	173300	2938	488	488	488	488	0
194	20231219	173200	2938	488	488	488	488	0
195	20231219	173100	2938	488	488	488	488	0
196	20231219	173000	2938	488	488	488	488	0
197	20231219	172900	2938	488	488	488	488	0
198	20231219	172800	2938	488	488	488	488	0
199	20231219	172700	2938	488	488	488	488	0
200	20231219	172600	2938	488	488	488	488	0
201	20231219	172500	2938	488	488	488	488	0
202	20231219	172400	2938	488	488	488	488	0
203	20231219	172300	2938	488	488	488	488	0
204	20231219	172200	2938	488	488	488	488	0
205	20231219	172100	2938	488	488	488	488	0
206	20231219	172000	2938	488	488	488	488	0
207	20231219	171900	2938	488	488	488	488	0
208	20231219	171800	2938	488	488	488	488	0
209	20231219	171700	2938	488	488	488	488	0
210	20231219	171600	2938	488	488	488	488	0
211	20231219	171500	2938	488	488	488	488	0
212	20231219	171400	2938	488	488	488	488	5
213	20231219	171300	2938	488	488	488	488	0
214	20231219	171200	2938	488	488	488	488	0
215	20231219	171100	2938	488	488	488	488	0
216	20231219	171000	2938	488	488	488	488	0
217	20231219	170900	2938	488	488	488	488	0
218	20231219	170800	2938	488	488	488	488	0
219	20231219	170700	2938	488	488	488	488	0
220	20231219	170600	2938	488	488	488	488	0
221	20231219	170500	2938	488	488	488	488	0
222	20231219	170400	2938	488	488	488	488	0
223	20231219	170300	2938	488	488	488	488	0
224	20231219	170200	2938	488	488	488	488	0
225	20231219	170100	2938	488	488	488	488	0
226	20231219	170000	2938	488	488	488	488	0
227	20231219	165900	2938	488	488	488	488	0
228	20231219	165800	2938	488	488	488	488	0
229	20231219	165700	2938	488	488	488	488	0
230	20231219	165600	2938	488	488	488	488	0
231	20231219	165500	2938	488	488	488	488	0
232	20231219	165400	2938	488	488	488	488	0
233	20231219	165300	2938	488	488	488	488	0
234	20231219	165200	2938	488	488	488	488	0
235	20231219	165100	2938	488	488	488	488	0
236	20231219	165000	2938	488	488	488	488	0
237	20231219	164900	2938	488	488	488	488	0
238	20231219	164800	2938	488	488	488	488	0
239	20231219	164700	2938	488	488	488	488	0
240	20231219	164600	2938	488	488	488	488	0
241	20231219	164500	2938	488	488	488	488	0
242	20231219	164400	2938	488	488	488	488	5
243	20231219	164300	2938	488	488	488	488	0
244	20231219	164200	2938	488	488	488	488	0
245	20231219	164100	2938	488	488	488	488	0
246	20231219	164000	2938	488	488	488	488	0
247	20231219	163900	2938	488	488	488	488	0
248	20231219	163800	2938	488	488	488	488	0
249	20231219	163700	2938	488	488	488	488	0
250	20231219	163600	2938	488	488	488	488	0
251	20231219	163500	2938	488	488	488	488	0
252	20231219	163400	2938	488	488	488	488	0
253	20231219	163300	2938	488	488	488	488	0
254	20231219	163200	2938	488	488	488	488	0
255	20231219	163100	2938	488	488	488	488	0
256	20231219	163000	2938	488	488	488	488	0
257	20231219	162900	2938	488	488	488	488	0
258	20231219	162800	2938	488	488	488	488	0
259	20231219	162700	2938	488	488	488	488	0
260	20231219	162600	2938	488	488	488	488	0
261	20231219	162500	2938	488	488	488	488	0
262	20231219	162400	2938	488	488	488	488	0
263	20231219	162300	2938	488	488	488	488	0
264	20231219	162200	2938	488	488	488	488	0
265	20231219	162100	2938	488	488	488	488	0
266	20231219	162000	2938	488	488	488	488	0
267	20231219	161900	2938	488	488	488	488	0
268	20231219	161800	2938	488	488	488	488	0
269	20231219	161700	2938	488	488	488	488	0
270	20231219	161600	2938	488	488	488	488	0
271	20231219	161500	2938	488	488	488	488	0
272	20231219	161400	2938	488	488	488	488	5
273	20231219	161300	2938	488	488	488	488	0
274	20231219	161200	2938	488	488	488	488	0
275	20231219	161100	2938	488	488	488	488	0
276	20231219	161000	2938	488	488	488	488	0
277	20231219	160900	2938	488	488	488	488	0
278	20231219	160800	2938	488	488	488	488	0
279	20231219	160700	2938	488	488	488	488	0
280	20231219	160600	2938	488	488	488	488	0
281	20231219	160500	2938	488	488	488	488	0
282	20231219	160400	2938	488	488	488	488	0
283	20231219	160300	2938	488	488	488	488	0
284	20231219	160200	2938	488	488	488	488	0
285	20231219	160100	2938	488	488	488	488	0
286	20231219	160000	2938	488	488	488	488	0
287	20231219	155900	2938	488	488	488	488	0
288	20231219	155800	2938	488	488	488	488	0
289	20231219	155700	2938	488	488	488	488	0
290	20231219	155600	2938	488	488	488	488	0
291	20231219	155500	2938	488	488	488	488	0
292	20231219	155400	2938	488	488	488	488	0
293	20231219	155300	2938	488	488	488	488	0
294	20231219	155200	2938	488	488	488	488	0
295	20231219	155100	2938	488	488	488	488	0
296	20231219	155000	2938	488	488	488	488	0
297	20231219	154900	2938	488	488	488	488	0
298	20231219	154800	2938	488	488	488	488	0
299	20231219	154700	2938	488	488	488	488	0
300	20231219	154600	2938	488	488	488	488	0
301	20231219	154500	2938	488	488	488	488	0
302	20231219	154400	2938	488	488	488	488	5
303	20231219	154300	2938	488	488	488	488	0
304	20231219	154200	2938	488	488	488	488	0
305	20231219	154100	2938	488	488	488	488	0
306	20231219	154000	2938	488	488	488	488	0
307	20231219	153900	2938	488	488	488	488	0
308	20231219	153800	2938	488	488	488	488	0
309	20231219	153700	2938	488	488	488	488	0
310	20231219	153600	2938	488	488	488	488	0
311	20231219	153500	2938	488	488	488	488	0
312	20231219	153400	2938	488	488	488	488	0
313	20231219	153300	2938	488	488	488	488	5
314	20231219	153200	498	498	498	498	498	0
315	20231219	153100	498	498	498	498	498	0
316	20231219	153000	498	498	498	498	498	0
317	20231219	152900	498	498	498	498	498	0
318	20231219	152800	498	498	498	498	498	0
319	20231219	152700	498	498	498	498	498	0
320	20231219	152600	498	498	498	498	498	0
321	20231219	152500	498	498	498	498	498	0
322	20231219	152400	498	498	498	498	498	0
323	20231219	152300	498	498	498	498	498	0
324	20231219	152200	498	498	498	498	498	0
325	20231219	152100	498	498	498	498	498	0
326	20231219	152000	498	498	498	498	498	0
327	20231219	151900	498	498	498	498	498	0
328	20231219	151800	498	498	498	498	498	0
329	20231219	151700	498	498	498	498	498	0
330	20231219	151600	498	498	498	498	498	0
331	20231219	151500	498	498	498	498	498	0
332	20231219	151400	498	498	498	498	498	0
333	20231219	151300	498	498	498	498	498	0
334	20231219	151200	498	498	498	498	498	0
335	20231219	151100	498	498	498	498	498	0
336	20231219	151000	498	498	498	498	498	0
337	20231219	150900	498	498	498	498	498	0
338	20231219	150800	498	498	498	498	498	0
339	20231219	150700	498	498	498	498	498	0
340	20231219	150600	498	498	498	498	498	0
341	20231219	150500	498	498	498	498	498	0
342	20231219	150400	498	498	498	498	498	0
343	20231219	150300	498	498	498	498	498	0
344	20231219	150200	498	498	498	498	498	0
345	20231219	150100	498	498	498	498	498	0
346	20231219	150000	498	498	498	498	498	0
347	20231219	145900	498	498	498	498	498	0
348	20231219	145800	498	498	498	498	498	0
349	20231219	145700	498	498	498	498	498	0
350	20231219	145600	498	498	498	498	498	0
351	20231219	145500	498	498	498	498	498	0
352	20231219	145400	498	498	498	498	498	0
353	20231219	145300	498	498	498	498	498	0
354	20231219	145200	498	498	498	498	498	0
355	20231219	145100	498	498	498	498	498	0
356	20231219	145000	498	498	498	498	498	0
357	20231219	144900	498	498	498	498	498	0
358	20231219	144800	498	498	498	498	498	0
359	20231219	144700	498	498	498	498	498	0
360	20231219	144600	498	498	498	498	498	0
361	20231219	144500	498	498	498	498	498	0
362	20231219	144400	498	498	498	498	498	0
363	20231219	144300	498	498	498	498	498	0
364	20231219	144200	498	498	498	498	498	0
365	20231219	144100	498	498	498	498	498	0
366	20231219	144000	498	498	498	498	498	0
367	20231219	143900	498	498	498	498	498	0
368	20231219	143800	498	498	498	498	498	0
369	20231219	143700	498	498	498	498	498	0
370	20231219	143600	498	498	498	498	498	0
371	20231219	143500	498	498	498	498	498	0
372	20231219	143400	498	498	498	498	498	0
373	20231219	143300	498	498	498	498	498	0
374	20231219	143200	498	498	498	498	498	0
375	20231219	143100	498	498	498	498	498	0
376	20231219	143000	498	498	498	498	498	0
377	20231219	142900	498	498	498	498	498	0
378	20231219	142800	498	498	498	498	498	0
379	20231219	142700	498	498	498	498	498	0
380	20231219	142600	498	498	498	498	498	0
381	20231219	142500	498	498	498	498	498	0
382	20231219	142400	498	498	498	498	498	0
383	20231219	142300	498	498	498	498	498	0
384	20231219	142200	498	498	498	498	498	0
385	20231219	142100	498	498	498	498	498	0
386	20231219	142000	498	498	498	498	498	0
387	20231219	141900	498	498	498	498	498	0
388	20231219	141800	498	498	498	498	498	0
389	20231219	141700	498	498	498	498	498	0
390	20231219	141600	498	498	498	498	498	0
391	20231219	141500	498	498	498	498	498	0
392	20231219	141400	498	498	498	498	498	0
393	20231219	141300	498	498	498	498	498	0
394	20231219	141200	498	498	498	498	498	0
395	20231219	141100	498	498	498	498	498	0
396	20231219	141000	498	498	498	498	498	0
397	20231219	140900	498	498	498	498	498	0
398	20231219	140800	498	498	498	498	498	0
399	20231219	140700	498	498	498	498	498	0
400	20231219	140600	498	498	498	498	498	0
401	20231219	140500	498	498	498	498	498	0
402	20231219	140400	498	498	498	498	498	0
403	20231219	140300	498	498	498	498	498	0
404	20231219	140200	498	498	498	498	498	0
405	20231219	140100	498	498	498	498	498	0
406	20231219	140000	498	498	498	498	498	0
407	20231219	135900	498	498	498	498	498	0
408	20231219	135800	498	498	498	498	498	0
409	20231219	135700	498	498	498	498	498	0
410	20231219	135600	498	498	498	498	498	0
411	20231219	135500	498	498	498	498	498	0
412	20231219	135400	498	498	498	498	498	0
413	20231219	135300	498	498	498	498	498	0
414	20231219	135200	498	498	498	498	498	0
415	20231219	135100	498	498	498	498	498	0
416	20231219	135000	498	498	498	498	498	0
417	20231219	134900	498	498	498	498	498	0
418	20231219	134800	498	498	498	498	498	0
419	20231219	134700	498	498	498	498	498	0
420	20231219	134600	498	498	498	498	498	0
421	20231219	134500	498	498	498	498	498	0
422	20231219	134400	498	498	498	498	498	0
423	20231219	134300	498	498	498	498	498	0
424	20231219	134200	498	498	498	498	498	0
425	20231219	134100	498	498	498	498	498	0
426	20231219	134000	498	498	498	498	498	0
427	20231219	133900	498	498	498	498	498	0
428	20231219	133800	498	498	498	498	498	0
429	20231219	133700	498	498	498	498	498	0
430	20231219	133600	498	498	498	498	498	0
431	20231219	133500	498	498	498	498	498	0
432	20231219	133400	498	498	498	498	498	0
433	20231219	133300	498	498	498	498	498	0
434	20231219	133200	498	498	498	498	498	0
435	20231219	133100	498	498	498	498	498	0
436	20231219	133000	498	498	498	498	498	0
437	20231219	132900	498	498	498	498	498	0
438	20231219	132800	498	498	498	498	498	0
439	20231219	132700	498	498	498	498	498	0
440	20231219	132600	498	498	498	498	498	0
441	20231219	132500	498	498	498	498	498	0
442	20231219	132400	498	498	498	498	498	0
443	20231219	132300	498	498	498	498	498	0
444	20231219	132200	498	498	498	498	498	0
445	20231219	132100	498	498	498	498	498	0
446	20231219	132000	498	498	498	498	498	0
447	20231219	131900	498	498	498	498	498	0
448	20231219	131800	498	498	498	498	498	0
449	20231219	131700	498	498	498	498	498	0
450	20231219	131600	498	498	498	498	498	0
451	20231219	131500	498	498	498	498	498	0
452	20231219	131400	498	498	498	498	498	0
453	20231219	131300	498	498	498	498	498	0
454	20231219	131200	498	498	498	498	498	0
455	20231219	131100	498	498	498	498	498	0
456	20231219	131000	498	498	498	498	498	0
457	20231219	130900	498	498	498	498	498	0
458	20231219	130800	498	498	498	498	498	0
459	20231219	130700	498	498	498	498	498	0
460	20231219	130600	498	498	498	498	498	0
461	20231219	130500	498	498	498	498	498	0
462	20231219	130400	498	498	498	498	498	0
463	20231219	130300	498	498	498	498	498	0
464	20231219	130200	498	498	498	498	498	0
465	20231219	130100	498	498	498	498	498	0
466	20231219	130000	498	498	498	498	498	0
467	20231219	125900	498	498	498	498	498	0
468	20231219	125800	498	498	498	498	498	0
469	20231219	125700	498	498	498	498	498	0
470	20231219	125600	498	498	498	498	498	0
471	20231219	125500	498	498	498	498	498	0
472	20231219	125400	498	498	498	498	498	0
473	20231219	125300	498	498	498	498	498	0
474	20231219	125200	498	498	498	498	498	0
475	20231219	125100	498	498	498	498	498	0
476	20231219	125000	498	498	498	498	498	0
477	20231219	124900	498	498	498	498	498	0
478	20231219	124800	498	498	498	498	498	0
479	20231219	124700	498	498	498	498	498	0
480	20231219	124600	498	498	498	498	498	0
481	20231219	124500	498	498	498	498	498	0
482	20231219	124400	498	498	498	498	498	0
483	20231219	124300	498	498	498	498	498	0
484	20231219	124200	498	498	498	498	498	0
485	20231219	124100	498	498	498	498	498	0
486	20231219	124000	498	498	498	498	498	0
487	20231219	123900	498	498	498	498	498	0
488	20231219	123800	498	498	498	498	498	0
489	20231219	123700	498	498	498	498	498	0
490	20231219	123600	498	498	498	498	498	0
491	20231219	123500	498	498	498	498	498	0
492	20231219	123400	498	498	498	498	498	0
493	20231219	123300	498	498	498	498	498	0
494	20231219	123200	498	498	498	498	498	0
495	20231219	123100	498	498	498	498	498	0
496	20231219	123000	498	498	498	498	498	0
497	20231219	122900	498	498	498	498	498	0
498	20231219	122800	498	498	498	498	498	0
499	20231219	122700	498	498	498	498	498	0
500	20231219	122600	498	498	498	498	498	0
501	20231219	122500	498	498	498	498	498	0
502	20231219	122400	498	498	498	498	498	0
503	20231219	122300	498	498	498	498	498	0
504	20231219	122200	498	498	498	498	498	0
505	20231219	122100	498	498	498	498	498	0
506	20231219	122000	498	498	498	498	498	0
507	20231219	121900	498	498	498	498	498	0
508	20231219	121800	498	498	498	498	498	0
509	20231219	121700	498	498	498	498	498	0
510	20231219	121600	498	498	498	498	498	0
511	20231219	121500	498	498	498	498	498	0
512	20231219	121400	498	498	498	498	498	0
513	20231219	121300	498	498	498	498	498	0
514	20231219	121200	498	498	498	498	498	0
515	20231219	121100	498	498	498	498	498	0
516	20231219	121000	498	498	498	498	498	0
517	20231219	120900	498	498	498	498	498	0
518	20231219	120800	498	498	498	498	498	0
519	20231219	120700	498	498	498	498	498	0
520	20231219	120600	498	498	498	498	498	0
521	20231219	120500	498	498	498	498	498	0
522	20231219	120400	498	498	498	498	498	0
523	20231219	120300	498	498	498	498	498	0
524	20231219	120200	498	498	498	498	498	0
525	20231219	120100	498	498	498	498	498	0
526	20231219	120000	498	498	498	498	498	0
527	20231219	115900	498	498	498	498	498	0
528	20231219	115800	498	498	498	498	498	0
529	20231219	115700	498	498	498	498	498	0
530	20231219	115600	498	498	498	498	498	0
531	20231219	115500	498	498	498	498	498	0
532	20231219	115400	498	498	498	498	498	0
533	20231219	115300	498	498	498	498	498	0
534	20231219	115200	498	498	498	498	498	0
535	20231219	115100	498	498	498	498	498	0
536	20231219	115000	498	498	498	498	498	0
537	20231219	114900	498	498	498	498	498	0
538	20231219	114800	498	498	498	498	498	0
539	20231219	114700	498	498	498	498	498	0
540	20231219	114600	498	498	498	498	498	0
541	20231219	114500	498	498	498	498	498	0
542	20231219	114400	498	498	498	498	498	0
543	20231219	114300	498	498	498	498	498	0
544	20231219	114200	498	498	498	498	498	0
545	20231219	114100	498	498	498	498	498	0
546	20231219	114000	498	498	498	498	498	0
547	20231219	113900	498	498	498	498	498	0
548	20231219	113800	498	498	498	498	498	0
549	20231219	113700	498	498	498	498	498	0
550	20231219	113600	498	498	498	498	498	0
551	20231219	113500	498	498	498	498	498	0
552	20231219	113400	498	498	498	498	498	0
553	20231219	113300	498	498	498	498	498	0
554	20231219	113200	498	498	498	498	498	0
555	20231219	113100	498	498	498	498	498	0
556	20231219	113000	498	498	498	498	498	0
557	20231219	112900	498	498	498	498	498	0
558	20231219	112800	498	498	498	498	498	0
559	20231219	112700	498	498	498	498	498	0
560	20231219	112600	498	498	498	498	498	0
561	20231219	112500	498	498	498	498	498	0
562	20231219	112400	498	498	498	498	498	0
563	20231219	112300	498	498	498	498	498	0
564	20231219	112200	498	498	498	498	498	0
565	20231219	112100	498	498	498	498	498	0
566	20231219	112000	498	498	498	498	498	0
567	20231219	111900	498	498	498	498	498	0
568	20231219	111800	498	498	498	498	498	0
569	20231219	111700	498	498	498	498	498	0
570	20231219	111600	498	498	498	498	498	0
571	20231219	111500	498	498	498	498	498	0
572	20231219	111400	498	498	498	498	498	0
573	20231219	111300	498	498	498	498	498	0
574	20231219	111200	498	498	498	498	498	0
575	20231219	111100	498	498	498	498	498	0
576	20231219	111000	498	498	498	498	498	0
577	20231219	110900	498	498	498	498	498	0
578	20231219	110800	498	498	498	498	498	0
579	20231219	110700	498	498	498	498	498	0
580	20231219	110600	498	498	498	498	498	0
581	20231219	110500	498	498	498	498	498	0
582	20231219	110400	498	498	498	498	498	0
583	20231219	110300	498	498	498	498	498	0
584	20231219	110200	498	498	498	498	498	0
585	20231219	110100	498	498	498	498	498	0
586	20231219	110000	498	498	498	498	498	0
587	20231219	105900	498	498	498	498	498	0
588	20231219	105800	498	498	498	498	498	0
589	20231219	105700	498	498	498	498	498	0
590	20231219	105600	498	498	498	498	498	0
591	20231219	105500	498	498	498	498	498	0
592	20231219	105400	498	498	498	498	498	0
593	20231219	105300	498	498	498	498	498	0
594	20231219	105200	498	498	498	498	498	0
595	20231219	105100	498	498	498	498	498	0
596	20231219	105000	498	498	498	498	498	0
597	20231219	104900	498	498	498	498	498	0
598	20231219	104800	498	498	498	498	498	0
599	20231219	104700	498	498	498	498	498	0
600	20231219	104600	498	498	498	498	498	0
601	20231219	104500	498	498	498	498	498	0
602	20231219	104400	498	498	498	498	498	0
603	20231219	104300	498	498	498	498	498	0
604	20231219	104200	498	498	498	498	498	0
605	20231219	104100	498	498	498	498	498	0
606	20231219	104000	498	498	498	498	498	0
607	20231219	103900	498	498	498	498	498	0
608	20231219	103800	498	498	498	498	498	0
609	20231219	103700	498	498	498	498	498	0
610	20231219	103600	498	498	498	498	498	0
611	20231219	103500	498	498	498	498	498	0
612	20231219	103400	498	498	498	498	498	0
613	20231219	103300	498	498	498	498	498	0
614	20231219	103200	498	498	498	498	498	0
615	20231219	103100	498	498	498	498	498	0
616	20231219	103000	498	498	498	498	498	0
617	20231219	102900	498	498	498	498	498	0
618	20231219	102800	498	498	498	498	498	0
619	20231219	102700	498	498	498	498	498	0
620	20231219	102600	498	498	498	498	498	0
621	20231219	102500	498	498	498	498	498	0
622	20231219	102400	498	498	498	498	498	0
623	20231219	102300	498	498	498	498	498	0
624	20231219	102200	498	498	498	498	498	0
625	20231219	102100	498	498	498	498	498	0
626	20231219	102000	498	498	498	498	498	0
627	20231219	101900	498	498	498	498	498	0
628	20231219	101800	498	498	498	498	498	0
629	20231219	101700	498	498	498	498	498	0
630	20231219	101600	498	498	498	498	498	0
631	20231219	101500	498	498	498	498	498	0
632	20231219	101400	498	498	498	498	498	0
633	20231219	101300	498	498	498	498	498	0
634	20231219	101200	498	498	498	498	498	0
635	20231219	101100	498	498	498	498	498	0
636	20231219	101000	498	498	498	498	498	0
637	20231219	100900	498	498	498	498	498	0
638	20231219	100800	498	498	498	498	498	0
639	20231219	100700	498	498	498	498	498	0
640	20231219	100600	498	498	498	498	498	0
641	20231219	100500	498	498	498	498	498	0
642	20231219	100400	498	498	498	498	498	0
643	20231219	100300	498	498	498	498	498	0
644	20231219	100200	498	498	498	498	498	0
645	20231219	100100	498	498	498	498	498	0
646	20231219	100000	498	498	498	498	498	0
647	20231219	095900	498	498	498	498	498	0
648	20231219	095800	498	498	498	498	498	0
649	20231219	095700	498	498	498	498	498	0
650	20231219	095600	498	498	498	498	498	0
651	20231219	095500	498	498	498	498	498	0
652	20231219	095400	498	498	498	498	498	0
653	20231219	095300	498	498	498	498	498	0
654	20231219	095200	498	498	498	498	498	0
655	20231219	095100	498	498	498	498	498	0
656	20231219	095000	498	498	498	498	498	0
657	20231219	094900	498	498	498	498	498	0
658	20231219	094800	498	498	498	498	498	0
659	20231219	094700	498	498	498	498	498	0
660	20231219	094600	498	498	498	498	498	0
661	20231219	094500	498	498	498	498	498	0
662	20231219	094400	498	498	498	498	498	0
663	20231219	094300	498	498	498	498	498	0
664	20231219	094200	498	498	498	498	498	0
665	20231219	094100	498	498	498	498	498	0
666	20231219	094000	498	498	498	498	498	0
667	20231219	093900	498	498	498	498	498	0
668	20231219	093800	498	498	498	498	498	0
669	20231219	093700	498	498	498	498	498	0
670	20231219	093600	498	498	498	498	498	0
671	20231219	093500	498	498	498	498	498	0
672	20231219	093400	498	498	498	498	498	0
673	20231219	093300	498	498	498	498	498	0
674	20231219	093200	498	498	498	498	498	0
675	20231219	093100	498	498	498	498	498	0
676	20231219	093000	498	498	498	498	498	0
677	20231219	092900	498	498	498	498	498	0
678	20231219	092800	498	498	498	498	498	0
679	20231219	092700	498	498	498	498	498	0
680	20231219	092600	498	498	498	498	498	0
681	20231219	092500	498	498	498	498	498	0
682	20231219	092400	498	498	498	498	498	0
683	20231219	092300	498	498	498	498	498	0
684	20231219	092200	498	498	498	498	498	0
685	20231219	092100	498	498	498	498	498	0
686	20231219	092000	498	498	498	498	498	0
687	20231219	091900	498	498	498	498	498	0
688	20231219	091800	498	498	498	498	498	0
689	20231219	091700	498	498	498	498	498	0
690	20231219	091600	498	498	498	498	498	0
691	20231219	091500	498	498	498	498	498	0
692	20231219	091400	498	498	498	498	498	0
693	20231219	091300	498	498	498	498	498	0
694	20231219	091200	498	498	498	498	498	0
695	20231219	091100	498	498	498	498	498	0
696	20231219	091000	498	498	498	498	498	0
697	20231219	090900	498	498	498	498	498	0
698	20231219	090800	498	498	498	498	498	0
699	20231219	090700	498	498	498	498	498	0
700	20231219	090600	498	498	498	498	498	0
701	20231219	090500	498	498	498	498	498	0
702	20231219	090400	498	498	498	498	498	0
703	20231219	090300	498	498	498	498	498	0
704	20231219	090200	498	498	498	498	498	0
705	20231219	090100	498	498	498	498	498	0
706	20231219	090000	498	498	498	498	498	1