KissMeData/266170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204900	2181	709	709	709	709	2
3	20231204	204800	2181	709	709	709	709	0
4	20231204	204700	2181	709	709	709	709	0
5	20231204	204600	2181	709	709	709	709	0
6	20231204	204500	2181	709	709	709	709	0
7	20231204	204400	2181	709	709	709	709	0
8	20231204	204300	2181	709	709	709	709	0
9	20231204	204200	2181	709	709	709	709	0
10	20231204	204100	2181	709	709	709	709	0
11	20231204	204000	2181	709	709	709	709	0
12	20231204	203900	2181	709	709	709	709	0
13	20231204	203800	2181	709	709	709	709	0
14	20231204	203700	2181	709	709	709	709	0
15	20231204	203600	2181	709	709	709	709	0
16	20231204	203500	2181	709	709	709	709	0
17	20231204	203400	2181	709	709	709	709	0
18	20231204	203300	2181	709	709	709	709	0
19	20231204	203200	2181	709	709	709	709	0
20	20231204	203100	2181	709	709	709	709	0
21	20231204	203000	2181	709	709	709	709	0
22	20231204	202900	2181	709	709	709	709	0
23	20231204	202800	2181	709	709	709	709	0
24	20231204	202700	2181	709	709	709	709	0
25	20231204	202600	2181	709	709	709	709	0
26	20231204	202500	2181	709	709	709	709	0
27	20231204	202400	2181	709	709	709	709	0
28	20231204	202300	2181	709	709	709	709	0
29	20231204	202200	2181	709	709	709	709	0
30	20231204	202100	2181	709	709	709	709	0
31	20231204	202000	2181	709	709	709	709	0
32	20231204	201900	2181	709	709	709	709	2
33	20231204	201800	2181	709	709	709	709	0
34	20231204	201700	2181	709	709	709	709	0
35	20231204	201600	2181	709	709	709	709	0
36	20231204	201500	2181	709	709	709	709	0
37	20231204	201400	2181	709	709	709	709	0
38	20231204	201300	2181	709	709	709	709	0
39	20231204	201200	2181	709	709	709	709	0
40	20231204	201100	2181	709	709	709	709	0
41	20231204	201000	2181	709	709	709	709	0
42	20231204	200900	2181	709	709	709	709	0
43	20231204	200800	2181	709	709	709	709	0
44	20231204	200700	2181	709	709	709	709	0
45	20231204	200600	2181	709	709	709	709	0
46	20231204	200500	2181	709	709	709	709	0
47	20231204	200400	2181	709	709	709	709	0
48	20231204	200300	2181	709	709	709	709	0
49	20231204	200200	2181	709	709	709	709	0
50	20231204	200100	2181	709	709	709	709	0
51	20231204	200000	2181	709	709	709	709	0
52	20231204	195900	2181	709	709	709	709	0
53	20231204	195800	2181	709	709	709	709	0
54	20231204	195700	2181	709	709	709	709	0
55	20231204	195600	2181	709	709	709	709	0
56	20231204	195500	2181	709	709	709	709	0
57	20231204	195400	2181	709	709	709	709	0
58	20231204	195300	2181	709	709	709	709	0
59	20231204	195200	2181	709	709	709	709	0
60	20231204	195100	2181	709	709	709	709	0
61	20231204	195000	2181	709	709	709	709	0
62	20231204	194900	2181	709	709	709	709	2
63	20231204	194800	2181	709	709	709	709	0
64	20231204	194700	2181	709	709	709	709	0
65	20231204	194600	2181	709	709	709	709	0
66	20231204	194500	2181	709	709	709	709	0
67	20231204	194400	2181	709	709	709	709	0
68	20231204	194300	2181	709	709	709	709	0
69	20231204	194200	2181	709	709	709	709	0
70	20231204	194100	2181	709	709	709	709	0
71	20231204	194000	2181	709	709	709	709	0
72	20231204	193900	2181	709	709	709	709	0
73	20231204	193800	2181	709	709	709	709	0
74	20231204	193700	2181	709	709	709	709	0
75	20231204	193600	2181	709	709	709	709	0
76	20231204	193500	2181	709	709	709	709	0
77	20231204	193400	2181	709	709	709	709	0
78	20231204	193300	2181	709	709	709	709	0
79	20231204	193200	2181	709	709	709	709	0
80	20231204	193100	2181	709	709	709	709	0
81	20231204	193000	2181	709	709	709	709	0
82	20231204	192900	2181	709	709	709	709	0
83	20231204	192800	2181	709	709	709	709	0
84	20231204	192700	2181	709	709	709	709	0
85	20231204	192600	2181	709	709	709	709	0
86	20231204	192500	2181	709	709	709	709	0
87	20231204	192400	2181	709	709	709	709	0
88	20231204	192300	2181	709	709	709	709	0
89	20231204	192200	2181	709	709	709	709	0
90	20231204	192100	2181	709	709	709	709	0
91	20231204	192000	2181	709	709	709	709	0
92	20231204	191900	2181	709	709	709	709	2
93	20231204	191800	2181	709	709	709	709	0
94	20231204	191700	2181	709	709	709	709	0
95	20231204	191600	2181	709	709	709	709	0
96	20231204	191500	2181	709	709	709	709	0
97	20231204	191400	2181	709	709	709	709	0
98	20231204	191300	2181	709	709	709	709	0
99	20231204	191200	2181	709	709	709	709	0
100	20231204	191100	2181	709	709	709	709	0
101	20231204	191000	2181	709	709	709	709	0
102	20231204	190900	2181	709	709	709	709	0
103	20231204	190800	2181	709	709	709	709	0
104	20231204	190700	2181	709	709	709	709	0
105	20231204	190600	2181	709	709	709	709	0
106	20231204	190500	2181	709	709	709	709	0
107	20231204	190400	2181	709	709	709	709	0
108	20231204	190300	2181	709	709	709	709	0
109	20231204	190200	2181	709	709	709	709	0
110	20231204	190100	2181	709	709	709	709	0
111	20231204	190000	2181	709	709	709	709	0
112	20231204	185900	2181	709	709	709	709	0
113	20231204	185800	2181	709	709	709	709	0
114	20231204	185700	2181	709	709	709	709	0
115	20231204	185600	2181	709	709	709	709	0
116	20231204	185500	2181	709	709	709	709	0
117	20231204	185400	2181	709	709	709	709	0
118	20231204	185300	2181	709	709	709	709	0
119	20231204	185200	2181	709	709	709	709	0
120	20231204	185100	2181	709	709	709	709	0
121	20231204	185000	2181	709	709	709	709	0
122	20231204	184900	2181	709	709	709	709	2
123	20231204	184800	2181	709	709	709	709	0
124	20231204	184700	2181	709	709	709	709	0
125	20231204	184600	2181	709	709	709	709	0
126	20231204	184500	2181	709	709	709	709	0
127	20231204	184400	2181	709	709	709	709	0
128	20231204	184300	2181	709	709	709	709	0
129	20231204	184200	2181	709	709	709	709	0
130	20231204	184100	2181	709	709	709	709	0
131	20231204	184000	2181	709	709	709	709	0
132	20231204	183900	2181	709	709	709	709	0
133	20231204	183800	2181	709	709	709	709	0
134	20231204	183700	2181	709	709	709	709	0
135	20231204	183600	2181	709	709	709	709	0
136	20231204	183500	2181	709	709	709	709	0
137	20231204	183400	2181	709	709	709	709	0
138	20231204	183300	2181	709	709	709	709	0
139	20231204	183200	2181	709	709	709	709	0
140	20231204	183100	2181	709	709	709	709	0
141	20231204	183000	2181	709	709	709	709	0
142	20231204	182900	2181	709	709	709	709	0
143	20231204	182800	2181	709	709	709	709	0
144	20231204	182700	2181	709	709	709	709	0
145	20231204	182600	2181	709	709	709	709	0
146	20231204	182500	2181	709	709	709	709	0
147	20231204	182400	2181	709	709	709	709	0
148	20231204	182300	2181	709	709	709	709	0
149	20231204	182200	2181	709	709	709	709	0
150	20231204	182100	2181	709	709	709	709	0
151	20231204	182000	2181	709	709	709	709	0
152	20231204	181900	2181	709	709	709	709	2
153	20231204	181800	2181	709	709	709	709	0
154	20231204	181700	2181	709	709	709	709	0
155	20231204	181600	2181	709	709	709	709	0
156	20231204	181500	2181	709	709	709	709	0
157	20231204	181400	2181	709	709	709	709	0
158	20231204	181300	2181	709	709	709	709	0
159	20231204	181200	2181	709	709	709	709	0
160	20231204	181100	2181	709	709	709	709	0
161	20231204	181000	2181	709	709	709	709	0
162	20231204	180900	2181	709	709	709	709	0
163	20231204	180800	2181	709	709	709	709	0
164	20231204	180700	2181	709	709	709	709	0
165	20231204	180600	2181	709	709	709	709	0
166	20231204	180500	2181	709	709	709	709	0
167	20231204	180400	2181	709	709	709	709	0
168	20231204	180300	2181	709	709	709	709	0
169	20231204	180200	2181	709	709	709	709	0
170	20231204	180100	2181	709	709	709	709	0
171	20231204	180000	2181	709	709	709	709	0
172	20231204	175900	2181	709	709	709	709	0
173	20231204	175800	2181	709	709	709	709	0
174	20231204	175700	2181	709	709	709	709	0
175	20231204	175600	2181	709	709	709	709	0
176	20231204	175500	2181	709	709	709	709	0
177	20231204	175400	2181	709	709	709	709	0
178	20231204	175300	2181	709	709	709	709	0
179	20231204	175200	2181	709	709	709	709	0
180	20231204	175100	2181	709	709	709	709	0
181	20231204	175000	2181	709	709	709	709	0
182	20231204	174900	2181	709	709	709	709	2
183	20231204	174800	2181	709	709	709	709	0
184	20231204	174700	2181	709	709	709	709	0
185	20231204	174600	2181	709	709	709	709	0
186	20231204	174500	2181	709	709	709	709	0
187	20231204	174400	2181	709	709	709	709	0
188	20231204	174300	2181	709	709	709	709	0
189	20231204	174200	2181	709	709	709	709	0
190	20231204	174100	2181	709	709	709	709	0
191	20231204	174000	2181	709	709	709	709	0
192	20231204	173900	2181	709	709	709	709	0
193	20231204	173800	2181	709	709	709	709	0
194	20231204	173700	2181	709	709	709	709	0
195	20231204	173600	2181	709	709	709	709	0
196	20231204	173500	2181	709	709	709	709	0
197	20231204	173400	2181	709	709	709	709	0
198	20231204	173300	2181	709	709	709	709	0
199	20231204	173200	2181	709	709	709	709	0
200	20231204	173100	2181	709	709	709	709	0
201	20231204	173000	2181	709	709	709	709	0
202	20231204	172900	2181	709	709	709	709	0
203	20231204	172800	2181	709	709	709	709	0
204	20231204	172700	2181	709	709	709	709	0
205	20231204	172600	2181	709	709	709	709	0
206	20231204	172500	2181	709	709	709	709	0
207	20231204	172400	2181	709	709	709	709	0
208	20231204	172300	2181	709	709	709	709	0
209	20231204	172200	2181	709	709	709	709	0
210	20231204	172100	2181	709	709	709	709	0
211	20231204	172000	2181	709	709	709	709	0
212	20231204	171900	2181	709	709	709	709	2
213	20231204	171800	2181	709	709	709	709	0
214	20231204	171700	2181	709	709	709	709	0
215	20231204	171600	2181	709	709	709	709	0
216	20231204	171500	2181	709	709	709	709	0
217	20231204	171400	2181	709	709	709	709	0
218	20231204	171300	2181	709	709	709	709	0
219	20231204	171200	2181	709	709	709	709	0
220	20231204	171100	2181	709	709	709	709	0
221	20231204	171000	2181	709	709	709	709	0
222	20231204	170900	2181	709	709	709	709	0
223	20231204	170800	2181	709	709	709	709	0
224	20231204	170700	2181	709	709	709	709	0
225	20231204	170600	2181	709	709	709	709	0
226	20231204	170500	2181	709	709	709	709	0
227	20231204	170400	2181	709	709	709	709	0
228	20231204	170300	2181	709	709	709	709	0
229	20231204	170200	2181	709	709	709	709	0
230	20231204	170100	2181	709	709	709	709	0
231	20231204	170000	2181	709	709	709	709	0
232	20231204	165900	2181	709	709	709	709	0
233	20231204	165800	2181	709	709	709	709	0
234	20231204	165700	2181	709	709	709	709	0
235	20231204	165600	2181	709	709	709	709	0
236	20231204	165500	2181	709	709	709	709	0
237	20231204	165400	2181	709	709	709	709	0
238	20231204	165300	2181	709	709	709	709	0
239	20231204	165200	2181	709	709	709	709	0
240	20231204	165100	2181	709	709	709	709	0
241	20231204	165000	2181	709	709	709	709	0
242	20231204	164900	2181	709	709	709	709	2
243	20231204	164800	2181	709	709	709	709	0
244	20231204	164700	2181	709	709	709	709	0
245	20231204	164600	2181	709	709	709	709	0
246	20231204	164500	2181	709	709	709	709	0
247	20231204	164400	2181	709	709	709	709	0
248	20231204	164300	2181	709	709	709	709	0
249	20231204	164200	2181	709	709	709	709	0
250	20231204	164100	2181	709	709	709	709	0
251	20231204	164000	2181	709	709	709	709	0
252	20231204	163900	2181	709	709	709	709	0
253	20231204	163800	2181	709	709	709	709	0
254	20231204	163700	2181	709	709	709	709	0
255	20231204	163600	2181	709	709	709	709	0
256	20231204	163500	2181	709	709	709	709	0
257	20231204	163400	2181	709	709	709	709	0
258	20231204	163300	2181	709	709	709	709	0
259	20231204	163200	2181	709	709	709	709	0
260	20231204	163100	2181	709	709	709	709	0
261	20231204	163000	2181	709	709	709	709	0
262	20231204	162900	2181	709	709	709	709	0
263	20231204	162800	2181	709	709	709	709	0
264	20231204	162700	2181	709	709	709	709	0
265	20231204	162600	2181	709	709	709	709	0
266	20231204	162500	2181	709	709	709	709	0
267	20231204	162400	2181	709	709	709	709	0
268	20231204	162300	2181	709	709	709	709	0
269	20231204	162200	2181	709	709	709	709	0
270	20231204	162100	2181	709	709	709	709	0
271	20231204	162000	2181	709	709	709	709	0
272	20231204	161900	2181	709	709	709	709	2
273	20231204	161800	2181	709	709	709	709	0
274	20231204	161700	2181	709	709	709	709	0
275	20231204	161600	2181	709	709	709	709	0
276	20231204	161500	2181	709	709	709	709	0
277	20231204	161400	2181	709	709	709	709	0
278	20231204	161300	2181	709	709	709	709	0
279	20231204	161200	2181	709	709	709	709	0
280	20231204	161100	2181	709	709	709	709	0
281	20231204	161000	2181	709	709	709	709	0
282	20231204	160900	2181	709	709	709	709	0
283	20231204	160800	2181	709	709	709	709	0
284	20231204	160700	2181	709	709	709	709	0
285	20231204	160600	2181	709	709	709	709	0
286	20231204	160500	2181	709	709	709	709	0
287	20231204	160400	2181	709	709	709	709	0
288	20231204	160300	2181	709	709	709	709	0
289	20231204	160200	2181	709	709	709	709	0
290	20231204	160100	2181	709	709	709	709	0
291	20231204	160000	2181	709	709	709	709	0
292	20231204	155900	2181	709	709	709	709	0
293	20231204	155800	2181	709	709	709	709	0
294	20231204	155700	2181	709	709	709	709	0
295	20231204	155600	2181	709	709	709	709	0
296	20231204	155500	2181	709	709	709	709	0
297	20231204	155400	2181	709	709	709	709	0
298	20231204	155300	2181	709	709	709	709	0
299	20231204	155200	2181	709	709	709	709	0
300	20231204	155100	2181	709	709	709	709	0
301	20231204	155000	2181	709	709	709	709	0
302	20231204	154900	2181	709	709	709	709	2
303	20231204	154800	2181	709	709	709	709	0
304	20231204	154700	2181	709	709	709	709	0
305	20231204	154600	2181	709	709	709	709	0
306	20231204	154500	2181	709	709	709	709	0
307	20231204	154400	2181	709	709	709	709	0
308	20231204	154300	2181	709	709	709	709	0
309	20231204	154200	2181	709	709	709	709	0
310	20231204	154100	2181	709	709	709	709	0
311	20231204	154000	2181	709	709	709	709	0
312	20231204	153900	2181	709	709	709	709	0
313	20231204	153800	2181	709	709	709	709	0
314	20231204	153700	2181	709	709	709	709	0
315	20231204	153600	2181	709	709	709	709	0
316	20231204	153500	2181	709	709	709	709	0
317	20231204	153400	2181	709	709	709	709	0
318	20231204	153300	2181	709	709	709	709	0
319	20231204	153200	2181	709	709	709	709	0
320	20231204	153100	2181	709	709	709	709	0
321	20231204	153000	2181	709	709	709	709	0
322	20231204	152900	2181	709	709	709	709	0
323	20231204	152800	2181	709	709	709	709	0
324	20231204	152700	2181	709	709	709	709	0
325	20231204	152600	2181	709	709	709	709	0
326	20231204	152500	2181	709	709	709	709	0
327	20231204	152400	2181	709	709	709	709	0
328	20231204	152300	2181	709	709	709	709	0
329	20231204	152200	2181	709	709	709	709	0
330	20231204	152100	2181	709	709	709	709	0
331	20231204	152000	2181	709	709	709	709	0
332	20231204	151900	2181	709	709	709	709	0
333	20231204	151800	2181	709	709	709	709	0
334	20231204	151700	2181	709	709	709	709	0
335	20231204	151600	2181	709	709	709	709	0
336	20231204	151500	2181	709	709	709	709	0
337	20231204	151400	2181	709	709	709	709	0
338	20231204	151300	2181	709	709	709	709	0
339	20231204	151200	2181	709	709	709	709	0
340	20231204	151100	2181	709	709	709	709	0
341	20231204	151000	2181	709	709	709	709	0
342	20231204	150900	2181	709	709	709	709	0
343	20231204	150800	2181	709	709	709	709	0
344	20231204	150700	2181	709	709	709	709	0
345	20231204	150600	2181	709	709	709	709	0
346	20231204	150500	2181	709	709	709	709	0
347	20231204	150400	2181	709	709	709	709	0
348	20231204	150300	2181	709	709	709	709	0
349	20231204	150200	2181	709	709	709	709	0
350	20231204	150100	2181	709	709	709	709	0
351	20231204	150000	2181	709	709	709	709	0
352	20231204	145900	2181	709	709	709	709	0
353	20231204	145800	2181	709	709	709	709	0
354	20231204	145700	2181	709	709	709	709	0
355	20231204	145600	2181	709	709	709	709	0
356	20231204	145500	2181	709	709	709	709	0
357	20231204	145400	2181	709	709	709	709	0
358	20231204	145300	2181	709	709	709	709	0
359	20231204	145200	2181	709	709	709	709	0
360	20231204	145100	2181	709	709	709	709	0
361	20231204	145000	2181	709	709	709	709	0
362	20231204	144900	2181	709	709	709	709	0
363	20231204	144800	2181	709	709	709	709	0
364	20231204	144700	2181	709	709	709	709	0
365	20231204	144600	2181	709	709	709	709	0
366	20231204	144500	2181	709	709	709	709	0
367	20231204	144400	2181	709	709	709	709	0
368	20231204	144300	2181	709	709	709	709	0
369	20231204	144200	2181	709	709	709	709	0
370	20231204	144100	2181	709	709	709	709	0
371	20231204	144000	2181	709	709	709	709	0
372	20231204	143900	2181	709	709	709	709	0
373	20231204	143800	2181	709	709	709	709	0
374	20231204	143700	2181	709	709	709	709	0
375	20231204	143600	2181	709	709	709	709	0
376	20231204	143500	2181	709	709	709	709	0
377	20231204	143400	2181	709	709	709	709	0
378	20231204	143300	2181	709	709	709	709	0
379	20231204	143200	2181	709	709	709	709	0
380	20231204	143100	2181	709	709	709	709	0
381	20231204	143000	2181	709	709	709	709	0
382	20231204	142900	2181	709	709	709	709	0
383	20231204	142800	2181	709	709	709	709	0
384	20231204	142700	2181	709	709	709	709	0
385	20231204	142600	2181	709	709	709	709	0
386	20231204	142500	2181	709	709	709	709	0
387	20231204	142400	2181	709	709	709	709	0
388	20231204	142300	2181	709	709	709	709	0
389	20231204	142200	2181	709	709	709	709	0
390	20231204	142100	2181	709	709	709	709	0
391	20231204	142000	2181	709	709	709	709	0
392	20231204	141900	2181	709	709	709	709	0
393	20231204	141800	2181	709	709	709	709	0
394	20231204	141700	2181	709	709	709	709	0
395	20231204	141600	2181	709	709	709	709	0
396	20231204	141500	2181	709	709	709	709	0
397	20231204	141400	2181	709	709	709	709	0
398	20231204	141300	2181	709	709	709	709	0
399	20231204	141200	2181	709	709	709	709	0
400	20231204	141100	2181	709	709	709	709	0
401	20231204	141000	2181	709	709	709	709	0
402	20231204	140900	2181	709	709	709	709	0
403	20231204	140800	2181	709	709	709	709	0
404	20231204	140700	2181	709	709	709	709	0
405	20231204	140600	2181	709	709	709	709	0
406	20231204	140500	2181	709	709	709	709	0
407	20231204	140400	2181	709	709	709	709	0
408	20231204	140300	2181	709	709	709	709	0
409	20231204	140200	2181	709	709	709	709	0
410	20231204	140100	2181	709	709	709	709	0
411	20231204	140000	2181	709	709	709	709	0
412	20231204	135900	2181	709	709	709	709	0
413	20231204	135800	2181	709	709	709	709	0
414	20231204	135700	2181	709	709	709	709	0
415	20231204	135600	2181	709	709	709	709	0
416	20231204	135500	2181	709	709	709	709	0
417	20231204	135400	2181	709	709	709	709	0
418	20231204	135300	2181	709	709	709	709	0
419	20231204	135200	2181	709	709	709	709	0
420	20231204	135100	2181	709	709	709	709	0
421	20231204	135000	2181	709	709	709	709	0
422	20231204	134900	2181	709	709	709	709	0
423	20231204	134800	2181	709	709	709	709	0
424	20231204	134700	2181	709	709	709	709	0
425	20231204	134600	2181	709	709	709	709	0
426	20231204	134500	2181	709	709	709	709	0
427	20231204	134400	2181	709	709	709	709	0
428	20231204	134300	2181	709	709	709	709	0
429	20231204	134200	2181	709	709	709	709	0
430	20231204	134100	2181	709	709	709	709	0
431	20231204	134000	2181	709	709	709	709	0
432	20231204	133900	2181	709	709	709	709	0
433	20231204	133800	2181	709	709	709	709	0
434	20231204	133700	2181	709	709	709	709	0
435	20231204	133600	2181	709	709	709	709	0
436	20231204	133500	2181	709	709	709	709	0
437	20231204	133400	2181	709	709	709	709	0
438	20231204	133300	2181	709	709	709	709	0
439	20231204	133200	2181	709	709	709	709	0
440	20231204	133100	2181	709	709	709	709	0
441	20231204	133000	2181	709	709	709	709	0
442	20231204	132900	2181	709	709	709	709	0
443	20231204	132800	2181	709	709	709	709	0
444	20231204	132700	2181	709	709	709	709	0
445	20231204	132600	2181	709	709	709	709	0
446	20231204	132500	2181	709	709	709	709	0
447	20231204	132400	2181	709	709	709	709	0
448	20231204	132300	2181	709	709	709	709	0
449	20231204	132200	2181	709	709	709	709	0
450	20231204	132100	2181	709	709	709	709	0
451	20231204	132000	2181	709	709	709	709	0
452	20231204	131900	2181	709	709	709	709	0
453	20231204	131800	2181	709	709	709	709	0
454	20231204	131700	2181	709	709	709	709	0
455	20231204	131600	2181	709	709	709	709	0
456	20231204	131500	2181	709	709	709	709	0
457	20231204	131400	2181	709	709	709	709	0
458	20231204	131300	2181	709	709	709	709	0
459	20231204	131200	2181	709	709	709	709	0
460	20231204	131100	2181	709	709	709	709	0
461	20231204	131000	2181	709	709	709	709	0
462	20231204	130900	2181	709	709	709	709	0
463	20231204	130800	2181	709	709	709	709	0
464	20231204	130700	2181	709	709	709	709	0
465	20231204	130600	2181	709	709	709	709	0
466	20231204	130500	2181	709	709	709	709	0
467	20231204	130400	2181	709	709	709	709	0
468	20231204	130300	2181	709	709	709	709	0
469	20231204	130200	2181	709	709	709	709	0
470	20231204	130100	2181	709	709	709	709	0
471	20231204	130000	2181	709	709	709	709	0
472	20231204	125900	2181	709	709	709	709	0
473	20231204	125800	2181	709	709	709	709	0
474	20231204	125700	2181	709	709	709	709	0
475	20231204	125600	2181	709	709	709	709	0
476	20231204	125500	2181	709	709	709	709	0
477	20231204	125400	2181	709	709	709	709	0
478	20231204	125300	2181	709	709	709	709	0
479	20231204	125200	2181	709	709	709	709	0
480	20231204	125100	2181	709	709	709	709	0
481	20231204	125000	2181	709	709	709	709	0
482	20231204	124900	2181	709	709	709	709	0
483	20231204	124800	2181	709	709	709	709	0
484	20231204	124700	2181	709	709	709	709	0
485	20231204	124600	2181	709	709	709	709	0
486	20231204	124500	2181	709	709	709	709	0
487	20231204	124400	2181	709	709	709	709	0
488	20231204	124300	2181	709	709	709	709	0
489	20231204	124200	2181	709	709	709	709	0
490	20231204	124100	2181	709	709	709	709	0
491	20231204	124000	2181	709	709	709	709	0
492	20231204	123900	2181	709	709	709	709	0
493	20231204	123800	2181	709	709	709	709	0
494	20231204	123700	2181	709	709	709	709	0
495	20231204	123600	2181	709	709	709	709	0
496	20231204	123500	2181	709	709	709	709	0
497	20231204	123400	2181	709	709	709	709	0
498	20231204	123300	2181	709	709	709	709	0
499	20231204	123200	2181	709	709	709	709	0
500	20231204	123100	2181	709	709	709	709	0
501	20231204	123000	2181	709	709	709	709	0
502	20231204	122900	2181	709	709	709	709	0
503	20231204	122800	2181	709	709	709	709	0
504	20231204	122700	2181	709	709	709	709	0
505	20231204	122600	2181	709	709	709	709	0
506	20231204	122500	2181	709	709	709	709	0
507	20231204	122400	2181	709	709	709	709	0
508	20231204	122300	2181	709	709	709	709	0
509	20231204	122200	2181	709	709	709	709	0
510	20231204	122100	2181	709	709	709	709	0
511	20231204	122000	2181	709	709	709	709	0
512	20231204	121900	2181	709	709	709	709	0
513	20231204	121800	2181	709	709	709	709	0
514	20231204	121700	2181	709	709	709	709	0
515	20231204	121600	2181	709	709	709	709	0
516	20231204	121500	2181	709	709	709	709	0
517	20231204	121400	2181	709	709	709	709	0
518	20231204	121300	2181	709	709	709	709	0
519	20231204	121200	2181	709	709	709	709	0
520	20231204	121100	2181	709	709	709	709	0
521	20231204	121000	2181	709	709	709	709	0
522	20231204	120900	2181	709	709	709	709	0
523	20231204	120800	2181	709	709	709	709	0
524	20231204	120700	2181	709	709	709	709	0
525	20231204	120600	2181	709	709	709	709	0
526	20231204	120500	2181	709	709	709	709	0
527	20231204	120400	2181	709	709	709	709	0
528	20231204	120300	2181	709	709	709	709	0
529	20231204	120200	2181	709	709	709	709	0
530	20231204	120100	2181	709	709	709	709	0
531	20231204	120000	2181	709	709	709	709	0
532	20231204	115900	2181	709	709	709	709	0
533	20231204	115800	2181	709	709	709	709	0
534	20231204	115700	2181	709	709	709	709	0
535	20231204	115600	2181	709	709	709	709	0
536	20231204	115500	2181	709	709	709	709	0
537	20231204	115400	2181	709	709	709	709	0
538	20231204	115300	2181	709	709	709	709	0
539	20231204	115200	2181	709	709	709	709	0
540	20231204	115100	2181	709	709	709	709	0
541	20231204	115000	2181	709	709	709	709	0
542	20231204	114900	2181	709	709	709	709	0
543	20231204	114800	2181	709	709	709	709	0
544	20231204	114700	2181	709	709	709	709	0
545	20231204	114600	2181	709	709	709	709	0
546	20231204	114500	2181	709	709	709	709	0
547	20231204	114400	2181	709	709	709	709	0
548	20231204	114300	2181	709	709	709	709	0
549	20231204	114200	2181	709	709	709	709	0
550	20231204	114100	2181	709	709	709	709	0
551	20231204	114000	2181	709	709	709	709	0
552	20231204	113900	2181	709	709	709	709	0
553	20231204	113800	2181	709	709	709	709	0
554	20231204	113700	2181	709	709	709	709	0
555	20231204	113600	2181	709	709	709	709	0
556	20231204	113500	2181	709	709	709	709	0
557	20231204	113400	2181	709	709	709	709	0
558	20231204	113300	2181	709	709	709	709	0
559	20231204	113200	2181	709	709	709	709	0
560	20231204	113100	2181	709	709	709	709	0
561	20231204	113000	2181	709	709	709	709	0
562	20231204	112900	2181	709	709	709	709	0
563	20231204	112800	2181	709	709	709	709	0
564	20231204	112700	2181	709	709	709	709	0
565	20231204	112600	2181	709	709	709	709	0
566	20231204	112500	2181	709	709	709	709	0
567	20231204	112400	2181	709	709	709	709	0
568	20231204	112300	2181	709	709	709	709	0
569	20231204	112200	2181	709	709	709	709	0
570	20231204	112100	2181	709	709	709	709	0
571	20231204	112000	2181	709	709	709	709	0
572	20231204	111900	2181	709	709	709	709	0
573	20231204	111800	2181	709	709	709	709	0
574	20231204	111700	2181	709	709	709	709	0
575	20231204	111600	2181	709	709	709	709	0
576	20231204	111500	2181	709	709	709	709	0
577	20231204	111400	2181	709	709	709	709	0
578	20231204	111300	2181	709	709	709	709	0
579	20231204	111200	2181	709	709	709	709	0
580	20231204	111100	2181	709	709	709	709	0
581	20231204	111000	2181	709	709	709	709	0
582	20231204	110900	2181	709	709	709	709	0
583	20231204	110800	2181	709	709	709	709	0
584	20231204	110700	2181	709	709	709	709	0
585	20231204	110600	2181	709	709	709	709	0
586	20231204	110500	2181	709	709	709	709	0
587	20231204	110400	2181	709	709	709	709	0
588	20231204	110300	2181	709	709	709	709	0
589	20231204	110200	2181	709	709	709	709	0
590	20231204	110100	2181	709	709	709	709	0
591	20231204	110000	2181	709	709	709	709	0
592	20231204	105900	2181	709	709	709	709	0
593	20231204	105800	2181	709	709	709	709	0
594	20231204	105700	2181	709	709	709	709	0
595	20231204	105600	2181	709	709	709	709	0
596	20231204	105500	2181	709	709	709	709	0
597	20231204	105400	2181	709	709	709	709	0
598	20231204	105300	2181	709	709	709	709	0
599	20231204	105200	2181	709	709	709	709	0
600	20231204	105100	2181	709	709	709	709	0
601	20231204	105000	2181	709	709	709	709	0
602	20231204	104900	2181	709	709	709	709	0
603	20231204	104800	2181	709	709	709	709	0
604	20231204	104700	2181	709	709	709	709	0
605	20231204	104600	2181	709	709	709	709	0
606	20231204	104500	2181	709	709	709	709	0
607	20231204	104400	2181	709	709	709	709	0
608	20231204	104300	2181	709	709	709	709	0
609	20231204	104200	2181	709	709	709	709	0
610	20231204	104100	2181	709	709	709	709	0
611	20231204	104000	2181	709	709	709	709	0
612	20231204	103900	2181	709	709	709	709	0
613	20231204	103800	2181	709	709	709	709	0
614	20231204	103700	2181	709	709	709	709	0
615	20231204	103600	2181	709	709	709	709	0
616	20231204	103500	2181	709	709	709	709	0
617	20231204	103400	2181	709	709	709	709	0
618	20231204	103300	2181	709	709	709	709	0
619	20231204	103200	2181	709	709	709	709	0
620	20231204	103100	2181	709	709	709	709	0
621	20231204	103000	2181	709	709	709	709	0
622	20231204	102900	2181	709	709	709	709	0
623	20231204	102800	2181	709	709	709	709	0
624	20231204	102700	2181	709	709	709	709	0
625	20231204	102600	2181	709	709	709	709	0
626	20231204	102500	2181	709	709	709	709	0
627	20231204	102400	2181	709	709	709	709	0
628	20231204	102300	2181	709	709	709	709	0
629	20231204	102200	2181	709	709	709	709	0
630	20231204	102100	2181	709	709	709	709	0
631	20231204	102000	2181	709	709	709	709	0
632	20231204	101900	2181	709	709	709	709	0
633	20231204	101800	2181	709	709	709	709	0
634	20231204	101700	2181	709	709	709	709	0
635	20231204	101600	2181	709	709	709	709	0
636	20231204	101500	2181	709	709	709	709	0
637	20231204	101400	2181	709	709	709	709	0
638	20231204	101300	2181	709	709	709	709	0
639	20231204	101200	2181	709	709	709	709	0
640	20231204	101100	2181	709	709	709	709	0
641	20231204	101000	2181	709	709	709	709	0
642	20231204	100900	2181	709	709	709	709	0
643	20231204	100800	2181	709	709	709	709	0
644	20231204	100700	2181	709	709	709	709	0
645	20231204	100600	2181	709	709	709	709	0
646	20231204	100500	2181	709	709	709	709	0
647	20231204	100400	2181	709	709	709	709	0
648	20231204	100300	2181	709	709	709	709	0
649	20231204	100200	2181	709	709	709	709	0
650	20231204	100100	2181	709	709	709	709	0
651	20231204	100000	2181	709	709	709	709	0
652	20231204	095900	2181	709	709	709	709	0
653	20231204	095800	2181	709	709	709	709	0
654	20231204	095700	2181	709	709	709	709	0
655	20231204	095600	2181	709	709	709	709	0
656	20231204	095500	2181	709	709	709	709	0
657	20231204	095400	2181	709	709	709	709	0
658	20231204	095300	2181	709	709	709	709	0
659	20231204	095200	2181	709	709	709	709	0
660	20231204	095100	2181	709	709	709	709	0
661	20231204	095000	2181	709	709	709	709	0
662	20231204	094900	2181	709	709	709	709	0
663	20231204	094800	2181	709	709	709	709	0
664	20231204	094700	2181	709	709	709	709	0
665	20231204	094600	2181	709	709	709	709	0
666	20231204	094500	2181	709	709	709	709	0
667	20231204	094400	2181	709	709	709	709	0
668	20231204	094300	2181	709	709	709	709	0
669	20231204	094200	2181	709	709	709	709	0
670	20231204	094100	2181	709	709	709	709	0
671	20231204	094000	2181	709	709	709	709	0
672	20231204	093900	2181	709	709	709	709	0
673	20231204	093800	2181	709	709	709	709	0
674	20231204	093700	2181	709	709	709	709	0
675	20231204	093600	2181	709	709	709	709	0
676	20231204	093500	2181	709	709	709	709	0
677	20231204	093400	2181	709	709	709	709	0
678	20231204	093300	2181	709	709	709	709	0
679	20231204	093200	2181	709	709	709	709	0
680	20231204	093100	2181	709	709	709	709	0
681	20231204	093000	2181	709	709	709	709	0
682	20231204	092900	2181	709	709	709	709	0
683	20231204	092800	2181	709	709	709	709	0
684	20231204	092700	2181	709	709	709	709	0
685	20231204	092600	2181	709	709	709	709	0
686	20231204	092500	2181	709	709	709	709	0
687	20231204	092400	2181	709	709	709	709	0
688	20231204	092300	2181	709	709	709	709	0
689	20231204	092200	2181	709	709	709	709	0
690	20231204	092100	2181	709	709	709	709	0
691	20231204	092000	2181	709	709	709	709	0
692	20231204	091900	2181	709	709	709	709	0
693	20231204	091800	2181	709	709	709	709	0
694	20231204	091700	2181	709	709	709	709	0
695	20231204	091600	2181	709	709	709	709	0
696	20231204	091500	2181	709	709	709	709	0
697	20231204	091400	2181	709	709	709	709	0
698	20231204	091300	2181	709	709	709	709	0
699	20231204	091200	2181	709	709	709	709	0
700	20231204	091100	2181	709	709	709	709	0
701	20231204	091000	2181	709	709	709	709	0
702	20231204	090900	2181	709	709	709	709	2
703	20231204	090800	763	763	763	763	763	0
704	20231204	090700	763	763	763	763	763	0
705	20231204	090600	763	763	763	763	763	0
706	20231204	090500	763	763	763	763	763	0
707	20231204	090400	763	763	763	763	763	0
708	20231204	090300	763	763	763	763	763	0
709	20231204	090200	763	763	763	763	763	0
710	20231204	090100	763	763	763	763	763	0
711	20231204	090000	763	763	763	763	763	1