KissMeData/189350/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202800	7280	2180	2180	2180	2180	1
3	20231219	202700	7280	2180	2180	2180	2180	0
4	20231219	202600	7280	2180	2180	2180	2180	0
5	20231219	202500	7280	2180	2180	2180	2180	0
6	20231219	202400	7280	2180	2180	2180	2180	0
7	20231219	202300	7280	2180	2180	2180	2180	0
8	20231219	202200	7280	2180	2180	2180	2180	0
9	20231219	202100	7280	2180	2180	2180	2180	0
10	20231219	202000	7280	2180	2180	2180	2180	0
11	20231219	201900	7280	2180	2180	2180	2180	0
12	20231219	201800	7280	2180	2180	2180	2180	0
13	20231219	201700	7280	2180	2180	2180	2180	0
14	20231219	201600	7280	2180	2180	2180	2180	0
15	20231219	201500	7280	2180	2180	2180	2180	0
16	20231219	201400	7280	2180	2180	2180	2180	0
17	20231219	201300	7280	2180	2180	2180	2180	0
18	20231219	201200	7280	2180	2180	2180	2180	0
19	20231219	201100	7280	2180	2180	2180	2180	0
20	20231219	201000	7280	2180	2180	2180	2180	0
21	20231219	200900	7280	2180	2180	2180	2180	0
22	20231219	200800	7280	2180	2180	2180	2180	0
23	20231219	200700	7280	2180	2180	2180	2180	0
24	20231219	200600	7280	2180	2180	2180	2180	0
25	20231219	200500	7280	2180	2180	2180	2180	0
26	20231219	200400	7280	2180	2180	2180	2180	0
27	20231219	200300	7280	2180	2180	2180	2180	0
28	20231219	200200	7280	2180	2180	2180	2180	0
29	20231219	200100	7280	2180	2180	2180	2180	0
30	20231219	200000	7280	2180	2180	2180	2180	0
31	20231219	195900	7280	2180	2180	2180	2180	0
32	20231219	195800	7280	2180	2180	2180	2180	1
33	20231219	195700	7280	2180	2180	2180	2180	0
34	20231219	195600	7280	2180	2180	2180	2180	0
35	20231219	195500	7280	2180	2180	2180	2180	0
36	20231219	195400	7280	2180	2180	2180	2180	0
37	20231219	195300	7280	2180	2180	2180	2180	0
38	20231219	195200	7280	2180	2180	2180	2180	0
39	20231219	195100	7280	2180	2180	2180	2180	0
40	20231219	195000	7280	2180	2180	2180	2180	0
41	20231219	194900	7280	2180	2180	2180	2180	0
42	20231219	194800	7280	2180	2180	2180	2180	0
43	20231219	194700	7280	2180	2180	2180	2180	0
44	20231219	194600	7280	2180	2180	2180	2180	0
45	20231219	194500	7280	2180	2180	2180	2180	0
46	20231219	194400	7280	2180	2180	2180	2180	0
47	20231219	194300	7280	2180	2180	2180	2180	0
48	20231219	194200	7280	2180	2180	2180	2180	0
49	20231219	194100	7280	2180	2180	2180	2180	0
50	20231219	194000	7280	2180	2180	2180	2180	0
51	20231219	193900	7280	2180	2180	2180	2180	0
52	20231219	193800	7280	2180	2180	2180	2180	0
53	20231219	193700	7280	2180	2180	2180	2180	0
54	20231219	193600	7280	2180	2180	2180	2180	0
55	20231219	193500	7280	2180	2180	2180	2180	0
56	20231219	193400	7280	2180	2180	2180	2180	0
57	20231219	193300	7280	2180	2180	2180	2180	0
58	20231219	193200	7280	2180	2180	2180	2180	0
59	20231219	193100	7280	2180	2180	2180	2180	0
60	20231219	193000	7280	2180	2180	2180	2180	0
61	20231219	192900	7280	2180	2180	2180	2180	0
62	20231219	192800	7280	2180	2180	2180	2180	1
63	20231219	192700	7280	2180	2180	2180	2180	0
64	20231219	192600	7280	2180	2180	2180	2180	0
65	20231219	192500	7280	2180	2180	2180	2180	0
66	20231219	192400	7280	2180	2180	2180	2180	0
67	20231219	192300	7280	2180	2180	2180	2180	0
68	20231219	192200	7280	2180	2180	2180	2180	0
69	20231219	192100	7280	2180	2180	2180	2180	0
70	20231219	192000	7280	2180	2180	2180	2180	0
71	20231219	191900	7280	2180	2180	2180	2180	0
72	20231219	191800	7280	2180	2180	2180	2180	0
73	20231219	191700	7280	2180	2180	2180	2180	0
74	20231219	191600	7280	2180	2180	2180	2180	0
75	20231219	191500	7280	2180	2180	2180	2180	0
76	20231219	191400	7280	2180	2180	2180	2180	0
77	20231219	191300	7280	2180	2180	2180	2180	0
78	20231219	191200	7280	2180	2180	2180	2180	0
79	20231219	191100	7280	2180	2180	2180	2180	0
80	20231219	191000	7280	2180	2180	2180	2180	0
81	20231219	190900	7280	2180	2180	2180	2180	0
82	20231219	190800	7280	2180	2180	2180	2180	0
83	20231219	190700	7280	2180	2180	2180	2180	0
84	20231219	190600	7280	2180	2180	2180	2180	0
85	20231219	190500	7280	2180	2180	2180	2180	0
86	20231219	190400	7280	2180	2180	2180	2180	0
87	20231219	190300	7280	2180	2180	2180	2180	0
88	20231219	190200	7280	2180	2180	2180	2180	0
89	20231219	190100	7280	2180	2180	2180	2180	0
90	20231219	190000	7280	2180	2180	2180	2180	0
91	20231219	185900	7280	2180	2180	2180	2180	0
92	20231219	185800	7280	2180	2180	2180	2180	1
93	20231219	185700	7280	2180	2180	2180	2180	0
94	20231219	185600	7280	2180	2180	2180	2180	0
95	20231219	185500	7280	2180	2180	2180	2180	0
96	20231219	185400	7280	2180	2180	2180	2180	0
97	20231219	185300	7280	2180	2180	2180	2180	0
98	20231219	185200	7280	2180	2180	2180	2180	0
99	20231219	185100	7280	2180	2180	2180	2180	0
100	20231219	185000	7280	2180	2180	2180	2180	0
101	20231219	184900	7280	2180	2180	2180	2180	0
102	20231219	184800	7280	2180	2180	2180	2180	0
103	20231219	184700	7280	2180	2180	2180	2180	0
104	20231219	184600	7280	2180	2180	2180	2180	0
105	20231219	184500	7280	2180	2180	2180	2180	0
106	20231219	184400	7280	2180	2180	2180	2180	0
107	20231219	184300	7280	2180	2180	2180	2180	0
108	20231219	184200	7280	2180	2180	2180	2180	0
109	20231219	184100	7280	2180	2180	2180	2180	0
110	20231219	184000	7280	2180	2180	2180	2180	0
111	20231219	183900	7280	2180	2180	2180	2180	0
112	20231219	183800	7280	2180	2180	2180	2180	0
113	20231219	183700	7280	2180	2180	2180	2180	0
114	20231219	183600	7280	2180	2180	2180	2180	0
115	20231219	183500	7280	2180	2180	2180	2180	0
116	20231219	183400	7280	2180	2180	2180	2180	0
117	20231219	183300	7280	2180	2180	2180	2180	0
118	20231219	183200	7280	2180	2180	2180	2180	0
119	20231219	183100	7280	2180	2180	2180	2180	0
120	20231219	183000	7280	2180	2180	2180	2180	0
121	20231219	182900	7280	2180	2180	2180	2180	0
122	20231219	182800	7280	2180	2180	2180	2180	1
123	20231219	182700	7280	2180	2180	2180	2180	0
124	20231219	182600	7280	2180	2180	2180	2180	0
125	20231219	182500	7280	2180	2180	2180	2180	0
126	20231219	182400	7280	2180	2180	2180	2180	0
127	20231219	182300	7280	2180	2180	2180	2180	0
128	20231219	182200	7280	2180	2180	2180	2180	0
129	20231219	182100	7280	2180	2180	2180	2180	0
130	20231219	182000	7280	2180	2180	2180	2180	0
131	20231219	181900	7280	2180	2180	2180	2180	0
132	20231219	181800	7280	2180	2180	2180	2180	0
133	20231219	181700	7280	2180	2180	2180	2180	0
134	20231219	181600	7280	2180	2180	2180	2180	0
135	20231219	181500	7280	2180	2180	2180	2180	0
136	20231219	181400	7280	2180	2180	2180	2180	0
137	20231219	181300	7280	2180	2180	2180	2180	0
138	20231219	181200	7280	2180	2180	2180	2180	0
139	20231219	181100	7280	2180	2180	2180	2180	0
140	20231219	181000	7280	2180	2180	2180	2180	0
141	20231219	180900	7280	2180	2180	2180	2180	0
142	20231219	180800	7280	2180	2180	2180	2180	0
143	20231219	180700	7280	2180	2180	2180	2180	0
144	20231219	180600	7280	2180	2180	2180	2180	0
145	20231219	180500	7280	2180	2180	2180	2180	0
146	20231219	180400	7280	2180	2180	2180	2180	0
147	20231219	180300	7280	2180	2180	2180	2180	0
148	20231219	180200	7280	2180	2180	2180	2180	0
149	20231219	180100	7280	2180	2180	2180	2180	0
150	20231219	180000	7280	2180	2180	2180	2180	0
151	20231219	175900	7280	2180	2180	2180	2180	0
152	20231219	175800	7280	2180	2180	2180	2180	1
153	20231219	175700	7280	2180	2180	2180	2180	0
154	20231219	175600	7280	2180	2180	2180	2180	0
155	20231219	175500	7280	2180	2180	2180	2180	0
156	20231219	175400	7280	2180	2180	2180	2180	0
157	20231219	175300	7280	2180	2180	2180	2180	0
158	20231219	175200	7280	2180	2180	2180	2180	0
159	20231219	175100	7280	2180	2180	2180	2180	0
160	20231219	175000	7280	2180	2180	2180	2180	0
161	20231219	174900	7280	2180	2180	2180	2180	0
162	20231219	174800	7280	2180	2180	2180	2180	0
163	20231219	174700	7280	2180	2180	2180	2180	0
164	20231219	174600	7280	2180	2180	2180	2180	0
165	20231219	174500	7280	2180	2180	2180	2180	0
166	20231219	174400	7280	2180	2180	2180	2180	0
167	20231219	174300	7280	2180	2180	2180	2180	0
168	20231219	174200	7280	2180	2180	2180	2180	0
169	20231219	174100	7280	2180	2180	2180	2180	0
170	20231219	174000	7280	2180	2180	2180	2180	0
171	20231219	173900	7280	2180	2180	2180	2180	0
172	20231219	173800	7280	2180	2180	2180	2180	0
173	20231219	173700	7280	2180	2180	2180	2180	0
174	20231219	173600	7280	2180	2180	2180	2180	0
175	20231219	173500	7280	2180	2180	2180	2180	0
176	20231219	173400	7280	2180	2180	2180	2180	0
177	20231219	173300	7280	2180	2180	2180	2180	0
178	20231219	173200	7280	2180	2180	2180	2180	0
179	20231219	173100	7280	2180	2180	2180	2180	0
180	20231219	173000	7280	2180	2180	2180	2180	0
181	20231219	172900	7280	2180	2180	2180	2180	0
182	20231219	172800	7280	2180	2180	2180	2180	1
183	20231219	172700	7280	2180	2180	2180	2180	0
184	20231219	172600	7280	2180	2180	2180	2180	0
185	20231219	172500	7280	2180	2180	2180	2180	0
186	20231219	172400	7280	2180	2180	2180	2180	0
187	20231219	172300	7280	2180	2180	2180	2180	0
188	20231219	172200	7280	2180	2180	2180	2180	0
189	20231219	172100	7280	2180	2180	2180	2180	0
190	20231219	172000	7280	2180	2180	2180	2180	0
191	20231219	171900	7280	2180	2180	2180	2180	0
192	20231219	171800	7280	2180	2180	2180	2180	0
193	20231219	171700	7280	2180	2180	2180	2180	0
194	20231219	171600	7280	2180	2180	2180	2180	0
195	20231219	171500	7280	2180	2180	2180	2180	0
196	20231219	171400	7280	2180	2180	2180	2180	0
197	20231219	171300	7280	2180	2180	2180	2180	0
198	20231219	171200	7280	2180	2180	2180	2180	0
199	20231219	171100	7280	2180	2180	2180	2180	0
200	20231219	171000	7280	2180	2180	2180	2180	0
201	20231219	170900	7280	2180	2180	2180	2180	0
202	20231219	170800	7280	2180	2180	2180	2180	0
203	20231219	170700	7280	2180	2180	2180	2180	0
204	20231219	170600	7280	2180	2180	2180	2180	0
205	20231219	170500	7280	2180	2180	2180	2180	0
206	20231219	170400	7280	2180	2180	2180	2180	0
207	20231219	170300	7280	2180	2180	2180	2180	0
208	20231219	170200	7280	2180	2180	2180	2180	0
209	20231219	170100	7280	2180	2180	2180	2180	0
210	20231219	170000	7280	2180	2180	2180	2180	0
211	20231219	165900	7280	2180	2180	2180	2180	0
212	20231219	165800	7280	2180	2180	2180	2180	1
213	20231219	165700	7280	2180	2180	2180	2180	0
214	20231219	165600	7280	2180	2180	2180	2180	0
215	20231219	165500	7280	2180	2180	2180	2180	0
216	20231219	165400	7280	2180	2180	2180	2180	0
217	20231219	165300	7280	2180	2180	2180	2180	0
218	20231219	165200	7280	2180	2180	2180	2180	0
219	20231219	165100	7280	2180	2180	2180	2180	0
220	20231219	165000	7280	2180	2180	2180	2180	0
221	20231219	164900	7280	2180	2180	2180	2180	0
222	20231219	164800	7280	2180	2180	2180	2180	0
223	20231219	164700	7280	2180	2180	2180	2180	0
224	20231219	164600	7280	2180	2180	2180	2180	0
225	20231219	164500	7280	2180	2180	2180	2180	0
226	20231219	164400	7280	2180	2180	2180	2180	0
227	20231219	164300	7280	2180	2180	2180	2180	0
228	20231219	164200	7280	2180	2180	2180	2180	0
229	20231219	164100	7280	2180	2180	2180	2180	0
230	20231219	164000	7280	2180	2180	2180	2180	0
231	20231219	163900	7280	2180	2180	2180	2180	0
232	20231219	163800	7280	2180	2180	2180	2180	0
233	20231219	163700	7280	2180	2180	2180	2180	0
234	20231219	163600	7280	2180	2180	2180	2180	0
235	20231219	163500	7280	2180	2180	2180	2180	0
236	20231219	163400	7280	2180	2180	2180	2180	0
237	20231219	163300	7280	2180	2180	2180	2180	0
238	20231219	163200	7280	2180	2180	2180	2180	0
239	20231219	163100	7280	2180	2180	2180	2180	0
240	20231219	163000	7280	2180	2180	2180	2180	0
241	20231219	162900	7280	2180	2180	2180	2180	0
242	20231219	162800	7280	2180	2180	2180	2180	1
243	20231219	162700	7280	2180	2180	2180	2180	0
244	20231219	162600	7280	2180	2180	2180	2180	0
245	20231219	162500	7280	2180	2180	2180	2180	0
246	20231219	162400	7280	2180	2180	2180	2180	0
247	20231219	162300	7280	2180	2180	2180	2180	0
248	20231219	162200	7280	2180	2180	2180	2180	0
249	20231219	162100	7280	2180	2180	2180	2180	0
250	20231219	162000	7280	2180	2180	2180	2180	0
251	20231219	161900	7280	2180	2180	2180	2180	0
252	20231219	161800	7280	2180	2180	2180	2180	0
253	20231219	161700	7280	2180	2180	2180	2180	0
254	20231219	161600	7280	2180	2180	2180	2180	0
255	20231219	161500	7280	2180	2180	2180	2180	0
256	20231219	161400	7280	2180	2180	2180	2180	0
257	20231219	161300	7280	2180	2180	2180	2180	0
258	20231219	161200	7280	2180	2180	2180	2180	0
259	20231219	161100	7280	2180	2180	2180	2180	0
260	20231219	161000	7280	2180	2180	2180	2180	0
261	20231219	160900	7280	2180	2180	2180	2180	0
262	20231219	160800	7280	2180	2180	2180	2180	0
263	20231219	160700	7280	2180	2180	2180	2180	0
264	20231219	160600	7280	2180	2180	2180	2180	0
265	20231219	160500	7280	2180	2180	2180	2180	0
266	20231219	160400	7280	2180	2180	2180	2180	0
267	20231219	160300	7280	2180	2180	2180	2180	0
268	20231219	160200	7280	2180	2180	2180	2180	0
269	20231219	160100	7280	2180	2180	2180	2180	0
270	20231219	160000	7280	2180	2180	2180	2180	0
271	20231219	155900	7280	2180	2180	2180	2180	0
272	20231219	155800	7280	2180	2180	2180	2180	1
273	20231219	155700	7280	2180	2180	2180	2180	0
274	20231219	155600	7280	2180	2180	2180	2180	0
275	20231219	155500	7280	2180	2180	2180	2180	0
276	20231219	155400	7280	2180	2180	2180	2180	0
277	20231219	155300	7280	2180	2180	2180	2180	0
278	20231219	155200	7280	2180	2180	2180	2180	0
279	20231219	155100	7280	2180	2180	2180	2180	0
280	20231219	155000	7280	2180	2180	2180	2180	0
281	20231219	154900	7280	2180	2180	2180	2180	0
282	20231219	154800	7280	2180	2180	2180	2180	0
283	20231219	154700	7280	2180	2180	2180	2180	0
284	20231219	154600	7280	2180	2180	2180	2180	0
285	20231219	154500	7280	2180	2180	2180	2180	0
286	20231219	154400	7280	2180	2180	2180	2180	0
287	20231219	154300	7280	2180	2180	2180	2180	0
288	20231219	154200	7280	2180	2180	2180	2180	0
289	20231219	154100	7280	2180	2180	2180	2180	0
290	20231219	154000	7280	2180	2180	2180	2180	0
291	20231219	153900	7280	2180	2180	2180	2180	0
292	20231219	153800	7280	2180	2180	2180	2180	0
293	20231219	153700	7280	2180	2180	2180	2180	0
294	20231219	153600	7280	2180	2180	2180	2180	0
295	20231219	153500	7280	2180	2180	2180	2180	0
296	20231219	153400	7280	2180	2180	2180	2180	0
297	20231219	153300	7280	2180	2180	2180	2180	0
298	20231219	153200	7280	2180	2180	2180	2180	0
299	20231219	153100	7280	2180	2180	2180	2180	0
300	20231219	153000	7280	2180	2180	2180	2180	1
301	20231219	152900	5100	1700	1700	1700	1700	0
302	20231219	152800	5100	1700	1700	1700	1700	0
303	20231219	152700	5100	1700	1700	1700	1700	0
304	20231219	152600	5100	1700	1700	1700	1700	0
305	20231219	152500	5100	1700	1700	1700	1700	0
306	20231219	152400	5100	1700	1700	1700	1700	0
307	20231219	152300	5100	1700	1700	1700	1700	0
308	20231219	152200	5100	1700	1700	1700	1700	0
309	20231219	152100	5100	1700	1700	1700	1700	0
310	20231219	152000	5100	1700	1700	1700	1700	0
311	20231219	151900	5100	1700	1700	1700	1700	0
312	20231219	151800	5100	1700	1700	1700	1700	0
313	20231219	151700	5100	1700	1700	1700	1700	0
314	20231219	151600	5100	1700	1700	1700	1700	0
315	20231219	151500	5100	1700	1700	1700	1700	0
316	20231219	151400	5100	1700	1700	1700	1700	0
317	20231219	151300	5100	1700	1700	1700	1700	0
318	20231219	151200	5100	1700	1700	1700	1700	0
319	20231219	151100	5100	1700	1700	1700	1700	0
320	20231219	151000	5100	1700	1700	1700	1700	0
321	20231219	150900	5100	1700	1700	1700	1700	0
322	20231219	150800	5100	1700	1700	1700	1700	0
323	20231219	150700	5100	1700	1700	1700	1700	0
324	20231219	150600	5100	1700	1700	1700	1700	0
325	20231219	150500	5100	1700	1700	1700	1700	0
326	20231219	150400	5100	1700	1700	1700	1700	0
327	20231219	150300	5100	1700	1700	1700	1700	0
328	20231219	150200	5100	1700	1700	1700	1700	0
329	20231219	150100	5100	1700	1700	1700	1700	0
330	20231219	150000	5100	1700	1700	1700	1700	0
331	20231219	145900	5100	1700	1700	1700	1700	0
332	20231219	145800	5100	1700	1700	1700	1700	0
333	20231219	145700	5100	1700	1700	1700	1700	0
334	20231219	145600	5100	1700	1700	1700	1700	0
335	20231219	145500	5100	1700	1700	1700	1700	0
336	20231219	145400	5100	1700	1700	1700	1700	0
337	20231219	145300	5100	1700	1700	1700	1700	3
338	20231219	145200	0	1999	1999	1999	1999	0
339	20231219	145100	0	1999	1999	1999	1999	0
340	20231219	145000	0	1999	1999	1999	1999	0
341	20231219	144900	0	1999	1999	1999	1999	0
342	20231219	144800	0	1999	1999	1999	1999	0
343	20231219	144700	0	1999	1999	1999	1999	0
344	20231219	144600	0	1999	1999	1999	1999	0
345	20231219	144500	0	1999	1999	1999	1999	0
346	20231219	144400	0	1999	1999	1999	1999	0
347	20231219	144300	0	1999	1999	1999	1999	0
348	20231219	144200	0	1999	1999	1999	1999	0
349	20231219	144100	0	1999	1999	1999	1999	0
350	20231219	144000	0	1999	1999	1999	1999	0
351	20231219	143900	0	1999	1999	1999	1999	0
352	20231219	143800	0	1999	1999	1999	1999	0
353	20231219	143700	0	1999	1999	1999	1999	0
354	20231219	143600	0	1999	1999	1999	1999	0
355	20231219	143500	0	1999	1999	1999	1999	0
356	20231219	143400	0	1999	1999	1999	1999	0
357	20231219	143300	0	1999	1999	1999	1999	0
358	20231219	143200	0	1999	1999	1999	1999	0
359	20231219	143100	0	1999	1999	1999	1999	0
360	20231219	143000	0	1999	1999	1999	1999	0
361	20231219	142900	0	1999	1999	1999	1999	0
362	20231219	142800	0	1999	1999	1999	1999	0
363	20231219	142700	0	1999	1999	1999	1999	0
364	20231219	142600	0	1999	1999	1999	1999	0
365	20231219	142500	0	1999	1999	1999	1999	0
366	20231219	142400	0	1999	1999	1999	1999	0
367	20231219	142300	0	1999	1999	1999	1999	0
368	20231219	142200	0	1999	1999	1999	1999	0
369	20231219	142100	0	1999	1999	1999	1999	0
370	20231219	142000	0	1999	1999	1999	1999	0
371	20231219	141900	0	1999	1999	1999	1999	0
372	20231219	141800	0	1999	1999	1999	1999	0
373	20231219	141700	0	1999	1999	1999	1999	0
374	20231219	141600	0	1999	1999	1999	1999	0
375	20231219	141500	0	1999	1999	1999	1999	0
376	20231219	141400	0	1999	1999	1999	1999	0
377	20231219	141300	0	1999	1999	1999	1999	0
378	20231219	141200	0	1999	1999	1999	1999	0
379	20231219	141100	0	1999	1999	1999	1999	0
380	20231219	141000	0	1999	1999	1999	1999	0
381	20231219	140900	0	1999	1999	1999	1999	0
382	20231219	140800	0	1999	1999	1999	1999	0
383	20231219	140700	0	1999	1999	1999	1999	0
384	20231219	140600	0	1999	1999	1999	1999	0
385	20231219	140500	0	1999	1999	1999	1999	0
386	20231219	140400	0	1999	1999	1999	1999	0
387	20231219	140300	0	1999	1999	1999	1999	0
388	20231219	140200	0	1999	1999	1999	1999	0
389	20231219	140100	0	1999	1999	1999	1999	0
390	20231219	140000	0	1999	1999	1999	1999	0
391	20231219	135900	0	1999	1999	1999	1999	0
392	20231219	135800	0	1999	1999	1999	1999	0
393	20231219	135700	0	1999	1999	1999	1999	0
394	20231219	135600	0	1999	1999	1999	1999	0
395	20231219	135500	0	1999	1999	1999	1999	0
396	20231219	135400	0	1999	1999	1999	1999	0
397	20231219	135300	0	1999	1999	1999	1999	0
398	20231219	135200	0	1999	1999	1999	1999	0
399	20231219	135100	0	1999	1999	1999	1999	0
400	20231219	135000	0	1999	1999	1999	1999	0
401	20231219	134900	0	1999	1999	1999	1999	0
402	20231219	134800	0	1999	1999	1999	1999	0
403	20231219	134700	0	1999	1999	1999	1999	0
404	20231219	134600	0	1999	1999	1999	1999	0
405	20231219	134500	0	1999	1999	1999	1999	0
406	20231219	134400	0	1999	1999	1999	1999	0
407	20231219	134300	0	1999	1999	1999	1999	0
408	20231219	134200	0	1999	1999	1999	1999	0
409	20231219	134100	0	1999	1999	1999	1999	0
410	20231219	134000	0	1999	1999	1999	1999	0
411	20231219	133900	0	1999	1999	1999	1999	0
412	20231219	133800	0	1999	1999	1999	1999	0
413	20231219	133700	0	1999	1999	1999	1999	0
414	20231219	133600	0	1999	1999	1999	1999	0
415	20231219	133500	0	1999	1999	1999	1999	0
416	20231219	133400	0	1999	1999	1999	1999	0
417	20231219	133300	0	1999	1999	1999	1999	0
418	20231219	133200	0	1999	1999	1999	1999	0
419	20231219	133100	0	1999	1999	1999	1999	0
420	20231219	133000	0	1999	1999	1999	1999	0
421	20231219	132900	0	1999	1999	1999	1999	0
422	20231219	132800	0	1999	1999	1999	1999	0
423	20231219	132700	0	1999	1999	1999	1999	0
424	20231219	132600	0	1999	1999	1999	1999	0
425	20231219	132500	0	1999	1999	1999	1999	0
426	20231219	132400	0	1999	1999	1999	1999	0
427	20231219	132300	0	1999	1999	1999	1999	0
428	20231219	132200	0	1999	1999	1999	1999	0
429	20231219	132100	0	1999	1999	1999	1999	0
430	20231219	132000	0	1999	1999	1999	1999	0
431	20231219	131900	0	1999	1999	1999	1999	0
432	20231219	131800	0	1999	1999	1999	1999	0
433	20231219	131700	0	1999	1999	1999	1999	0
434	20231219	131600	0	1999	1999	1999	1999	0
435	20231219	131500	0	1999	1999	1999	1999	0
436	20231219	131400	0	1999	1999	1999	1999	0
437	20231219	131300	0	1999	1999	1999	1999	0
438	20231219	131200	0	1999	1999	1999	1999	0
439	20231219	131100	0	1999	1999	1999	1999	0
440	20231219	131000	0	1999	1999	1999	1999	0
441	20231219	130900	0	1999	1999	1999	1999	0
442	20231219	130800	0	1999	1999	1999	1999	0
443	20231219	130700	0	1999	1999	1999	1999	0
444	20231219	130600	0	1999	1999	1999	1999	0
445	20231219	130500	0	1999	1999	1999	1999	0
446	20231219	130400	0	1999	1999	1999	1999	0
447	20231219	130300	0	1999	1999	1999	1999	0
448	20231219	130200	0	1999	1999	1999	1999	0
449	20231219	130100	0	1999	1999	1999	1999	0
450	20231219	130000	0	1999	1999	1999	1999	0
451	20231219	125900	0	1999	1999	1999	1999	0
452	20231219	125800	0	1999	1999	1999	1999	0
453	20231219	125700	0	1999	1999	1999	1999	0
454	20231219	125600	0	1999	1999	1999	1999	0
455	20231219	125500	0	1999	1999	1999	1999	0
456	20231219	125400	0	1999	1999	1999	1999	0
457	20231219	125300	0	1999	1999	1999	1999	0
458	20231219	125200	0	1999	1999	1999	1999	0
459	20231219	125100	0	1999	1999	1999	1999	0
460	20231219	125000	0	1999	1999	1999	1999	0
461	20231219	124900	0	1999	1999	1999	1999	0
462	20231219	124800	0	1999	1999	1999	1999	0
463	20231219	124700	0	1999	1999	1999	1999	0
464	20231219	124600	0	1999	1999	1999	1999	0
465	20231219	124500	0	1999	1999	1999	1999	0
466	20231219	124400	0	1999	1999	1999	1999	0
467	20231219	124300	0	1999	1999	1999	1999	0
468	20231219	124200	0	1999	1999	1999	1999	0
469	20231219	124100	0	1999	1999	1999	1999	0
470	20231219	124000	0	1999	1999	1999	1999	0
471	20231219	123900	0	1999	1999	1999	1999	0
472	20231219	123800	0	1999	1999	1999	1999	0
473	20231219	123700	0	1999	1999	1999	1999	0
474	20231219	123600	0	1999	1999	1999	1999	0
475	20231219	123500	0	1999	1999	1999	1999	0
476	20231219	123400	0	1999	1999	1999	1999	0
477	20231219	123300	0	1999	1999	1999	1999	0
478	20231219	123200	0	1999	1999	1999	1999	0
479	20231219	123100	0	1999	1999	1999	1999	0
480	20231219	123000	0	1999	1999	1999	1999	0
481	20231219	122900	0	1999	1999	1999	1999	0
482	20231219	122800	0	1999	1999	1999	1999	0
483	20231219	122700	0	1999	1999	1999	1999	0
484	20231219	122600	0	1999	1999	1999	1999	0
485	20231219	122500	0	1999	1999	1999	1999	0
486	20231219	122400	0	1999	1999	1999	1999	0
487	20231219	122300	0	1999	1999	1999	1999	0
488	20231219	122200	0	1999	1999	1999	1999	0
489	20231219	122100	0	1999	1999	1999	1999	0
490	20231219	122000	0	1999	1999	1999	1999	0
491	20231219	121900	0	1999	1999	1999	1999	0
492	20231219	121800	0	1999	1999	1999	1999	0
493	20231219	121700	0	1999	1999	1999	1999	0
494	20231219	121600	0	1999	1999	1999	1999	0
495	20231219	121500	0	1999	1999	1999	1999	0
496	20231219	121400	0	1999	1999	1999	1999	0
497	20231219	121300	0	1999	1999	1999	1999	0
498	20231219	121200	0	1999	1999	1999	1999	0
499	20231219	121100	0	1999	1999	1999	1999	0
500	20231219	121000	0	1999	1999	1999	1999	0
501	20231219	120900	0	1999	1999	1999	1999	0
502	20231219	120800	0	1999	1999	1999	1999	0
503	20231219	120700	0	1999	1999	1999	1999	0
504	20231219	120600	0	1999	1999	1999	1999	0
505	20231219	120500	0	1999	1999	1999	1999	0
506	20231219	120400	0	1999	1999	1999	1999	0
507	20231219	120300	0	1999	1999	1999	1999	0
508	20231219	120200	0	1999	1999	1999	1999	0
509	20231219	120100	0	1999	1999	1999	1999	0
510	20231219	120000	0	1999	1999	1999	1999	0
511	20231219	115900	0	1999	1999	1999	1999	0
512	20231219	115800	0	1999	1999	1999	1999	0
513	20231219	115700	0	1999	1999	1999	1999	0
514	20231219	115600	0	1999	1999	1999	1999	0
515	20231219	115500	0	1999	1999	1999	1999	0
516	20231219	115400	0	1999	1999	1999	1999	0
517	20231219	115300	0	1999	1999	1999	1999	0
518	20231219	115200	0	1999	1999	1999	1999	0
519	20231219	115100	0	1999	1999	1999	1999	0
520	20231219	115000	0	1999	1999	1999	1999	0
521	20231219	114900	0	1999	1999	1999	1999	0
522	20231219	114800	0	1999	1999	1999	1999	0
523	20231219	114700	0	1999	1999	1999	1999	0
524	20231219	114600	0	1999	1999	1999	1999	0
525	20231219	114500	0	1999	1999	1999	1999	0
526	20231219	114400	0	1999	1999	1999	1999	0
527	20231219	114300	0	1999	1999	1999	1999	0
528	20231219	114200	0	1999	1999	1999	1999	0
529	20231219	114100	0	1999	1999	1999	1999	0
530	20231219	114000	0	1999	1999	1999	1999	0
531	20231219	113900	0	1999	1999	1999	1999	0
532	20231219	113800	0	1999	1999	1999	1999	0
533	20231219	113700	0	1999	1999	1999	1999	0
534	20231219	113600	0	1999	1999	1999	1999	0
535	20231219	113500	0	1999	1999	1999	1999	0
536	20231219	113400	0	1999	1999	1999	1999	0
537	20231219	113300	0	1999	1999	1999	1999	0
538	20231219	113200	0	1999	1999	1999	1999	0
539	20231219	113100	0	1999	1999	1999	1999	0
540	20231219	113000	0	1999	1999	1999	1999	0
541	20231219	112900	0	1999	1999	1999	1999	0
542	20231219	112800	0	1999	1999	1999	1999	0
543	20231219	112700	0	1999	1999	1999	1999	0
544	20231219	112600	0	1999	1999	1999	1999	0
545	20231219	112500	0	1999	1999	1999	1999	0
546	20231219	112400	0	1999	1999	1999	1999	0
547	20231219	112300	0	1999	1999	1999	1999	0
548	20231219	112200	0	1999	1999	1999	1999	0
549	20231219	112100	0	1999	1999	1999	1999	0
550	20231219	112000	0	1999	1999	1999	1999	0
551	20231219	111900	0	1999	1999	1999	1999	0
552	20231219	111800	0	1999	1999	1999	1999	0
553	20231219	111700	0	1999	1999	1999	1999	0
554	20231219	111600	0	1999	1999	1999	1999	0
555	20231219	111500	0	1999	1999	1999	1999	0
556	20231219	111400	0	1999	1999	1999	1999	0
557	20231219	111300	0	1999	1999	1999	1999	0
558	20231219	111200	0	1999	1999	1999	1999	0
559	20231219	111100	0	1999	1999	1999	1999	0
560	20231219	111000	0	1999	1999	1999	1999	0
561	20231219	110900	0	1999	1999	1999	1999	0
562	20231219	110800	0	1999	1999	1999	1999	0
563	20231219	110700	0	1999	1999	1999	1999	0
564	20231219	110600	0	1999	1999	1999	1999	0
565	20231219	110500	0	1999	1999	1999	1999	0
566	20231219	110400	0	1999	1999	1999	1999	0
567	20231219	110300	0	1999	1999	1999	1999	0
568	20231219	110200	0	1999	1999	1999	1999	0
569	20231219	110100	0	1999	1999	1999	1999	0
570	20231219	110000	0	1999	1999	1999	1999	0
571	20231219	105900	0	1999	1999	1999	1999	0
572	20231219	105800	0	1999	1999	1999	1999	0
573	20231219	105700	0	1999	1999	1999	1999	0
574	20231219	105600	0	1999	1999	1999	1999	0
575	20231219	105500	0	1999	1999	1999	1999	0
576	20231219	105400	0	1999	1999	1999	1999	0
577	20231219	105300	0	1999	1999	1999	1999	0
578	20231219	105200	0	1999	1999	1999	1999	0
579	20231219	105100	0	1999	1999	1999	1999	0
580	20231219	105000	0	1999	1999	1999	1999	0
581	20231219	104900	0	1999	1999	1999	1999	0
582	20231219	104800	0	1999	1999	1999	1999	0
583	20231219	104700	0	1999	1999	1999	1999	0
584	20231219	104600	0	1999	1999	1999	1999	0
585	20231219	104500	0	1999	1999	1999	1999	0
586	20231219	104400	0	1999	1999	1999	1999	0
587	20231219	104300	0	1999	1999	1999	1999	0
588	20231219	104200	0	1999	1999	1999	1999	0
589	20231219	104100	0	1999	1999	1999	1999	0
590	20231219	104000	0	1999	1999	1999	1999	0
591	20231219	103900	0	1999	1999	1999	1999	0
592	20231219	103800	0	1999	1999	1999	1999	0
593	20231219	103700	0	1999	1999	1999	1999	0
594	20231219	103600	0	1999	1999	1999	1999	0
595	20231219	103500	0	1999	1999	1999	1999	0
596	20231219	103400	0	1999	1999	1999	1999	0
597	20231219	103300	0	1999	1999	1999	1999	0
598	20231219	103200	0	1999	1999	1999	1999	0
599	20231219	103100	0	1999	1999	1999	1999	0
600	20231219	103000	0	1999	1999	1999	1999	0
601	20231219	102900	0	1999	1999	1999	1999	0
602	20231219	102800	0	1999	1999	1999	1999	0
603	20231219	102700	0	1999	1999	1999	1999	0
604	20231219	102600	0	1999	1999	1999	1999	0
605	20231219	102500	0	1999	1999	1999	1999	0
606	20231219	102400	0	1999	1999	1999	1999	0
607	20231219	102300	0	1999	1999	1999	1999	0
608	20231219	102200	0	1999	1999	1999	1999	0
609	20231219	102100	0	1999	1999	1999	1999	0
610	20231219	102000	0	1999	1999	1999	1999	0
611	20231219	101900	0	1999	1999	1999	1999	0
612	20231219	101800	0	1999	1999	1999	1999	0
613	20231219	101700	0	1999	1999	1999	1999	0
614	20231219	101600	0	1999	1999	1999	1999	0
615	20231219	101500	0	1999	1999	1999	1999	0
616	20231219	101400	0	1999	1999	1999	1999	0
617	20231219	101300	0	1999	1999	1999	1999	0
618	20231219	101200	0	1999	1999	1999	1999	0
619	20231219	101100	0	1999	1999	1999	1999	0
620	20231219	101000	0	1999	1999	1999	1999	0
621	20231219	100900	0	1999	1999	1999	1999	0
622	20231219	100800	0	1999	1999	1999	1999	0
623	20231219	100700	0	1999	1999	1999	1999	0
624	20231219	100600	0	1999	1999	1999	1999	0
625	20231219	100500	0	1999	1999	1999	1999	0
626	20231219	100400	0	1999	1999	1999	1999	0
627	20231219	100300	0	1999	1999	1999	1999	0
628	20231219	100200	0	1999	1999	1999	1999	0
629	20231219	100100	0	1999	1999	1999	1999	0
630	20231219	100000	0	1999	1999	1999	1999	0
631	20231219	095900	0	1999	1999	1999	1999	0
632	20231219	095800	0	1999	1999	1999	1999	0
633	20231219	095700	0	1999	1999	1999	1999	0
634	20231219	095600	0	1999	1999	1999	1999	0
635	20231219	095500	0	1999	1999	1999	1999	0
636	20231219	095400	0	1999	1999	1999	1999	0
637	20231219	095300	0	1999	1999	1999	1999	0
638	20231219	095200	0	1999	1999	1999	1999	0
639	20231219	095100	0	1999	1999	1999	1999	0
640	20231219	095000	0	1999	1999	1999	1999	0
641	20231219	094900	0	1999	1999	1999	1999	0
642	20231219	094800	0	1999	1999	1999	1999	0
643	20231219	094700	0	1999	1999	1999	1999	0
644	20231219	094600	0	1999	1999	1999	1999	0
645	20231219	094500	0	1999	1999	1999	1999	0
646	20231219	094400	0	1999	1999	1999	1999	0
647	20231219	094300	0	1999	1999	1999	1999	0
648	20231219	094200	0	1999	1999	1999	1999	0
649	20231219	094100	0	1999	1999	1999	1999	0
650	20231219	094000	0	1999	1999	1999	1999	0
651	20231219	093900	0	1999	1999	1999	1999	0
652	20231219	093800	0	1999	1999	1999	1999	0
653	20231219	093700	0	1999	1999	1999	1999	0
654	20231219	093600	0	1999	1999	1999	1999	0
655	20231219	093500	0	1999	1999	1999	1999	0
656	20231219	093400	0	1999	1999	1999	1999	0
657	20231219	093300	0	1999	1999	1999	1999	0
658	20231219	093200	0	1999	1999	1999	1999	0
659	20231219	093100	0	1999	1999	1999	1999	0
660	20231219	093000	0	1999	1999	1999	1999	0
661	20231219	092900	0	1999	1999	1999	1999	0
662	20231219	092800	0	1999	1999	1999	1999	0
663	20231219	092700	0	1999	1999	1999	1999	0
664	20231219	092600	0	1999	1999	1999	1999	0
665	20231219	092500	0	1999	1999	1999	1999	0
666	20231219	092400	0	1999	1999	1999	1999	0
667	20231219	092300	0	1999	1999	1999	1999	0
668	20231219	092200	0	1999	1999	1999	1999	0
669	20231219	092100	0	1999	1999	1999	1999	0
670	20231219	092000	0	1999	1999	1999	1999	0
671	20231219	091900	0	1999	1999	1999	1999	0
672	20231219	091800	0	1999	1999	1999	1999	0
673	20231219	091700	0	1999	1999	1999	1999	0
674	20231219	091600	0	1999	1999	1999	1999	0
675	20231219	091500	0	1999	1999	1999	1999	0
676	20231219	091400	0	1999	1999	1999	1999	0
677	20231219	091300	0	1999	1999	1999	1999	0
678	20231219	091200	0	1999	1999	1999	1999	0
679	20231219	091100	0	1999	1999	1999	1999	0
680	20231219	091000	0	1999	1999	1999	1999	0
681	20231219	090900	0	1999	1999	1999	1999	0
682	20231219	090800	0	1999	1999	1999	1999	0
683	20231219	090700	0	1999	1999	1999	1999	0
684	20231219	090600	0	1999	1999	1999	1999	0
685	20231219	090500	0	1999	1999	1999	1999	0
686	20231219	090400	0	1999	1999	1999	1999	0
687	20231219	090300	0	1999	1999	1999	1999	0
688	20231219	090200	0	1999	1999	1999	1999	0
689	20231219	090100	0	1999	1999	1999	1999	0
690	20231219	090000	0	1999	1999	1999	1999	0