KissMeData/336040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210800	19580	9790	9790	9790	9790	1
3	20231215	210700	19580	9790	9790	9790	9790	0
4	20231215	210600	19580	9790	9790	9790	9790	0
5	20231215	210500	19580	9790	9790	9790	9790	0
6	20231215	210400	19580	9790	9790	9790	9790	0
7	20231215	210300	19580	9790	9790	9790	9790	0
8	20231215	210200	19580	9790	9790	9790	9790	0
9	20231215	210100	19580	9790	9790	9790	9790	0
10	20231215	210000	19580	9790	9790	9790	9790	0
11	20231215	205900	19580	9790	9790	9790	9790	0
12	20231215	205800	19580	9790	9790	9790	9790	0
13	20231215	205700	19580	9790	9790	9790	9790	0
14	20231215	205600	19580	9790	9790	9790	9790	0
15	20231215	205500	19580	9790	9790	9790	9790	0
16	20231215	205400	19580	9790	9790	9790	9790	0
17	20231215	205300	19580	9790	9790	9790	9790	0
18	20231215	205200	19580	9790	9790	9790	9790	0
19	20231215	205100	19580	9790	9790	9790	9790	0
20	20231215	205000	19580	9790	9790	9790	9790	0
21	20231215	204900	19580	9790	9790	9790	9790	0
22	20231215	204800	19580	9790	9790	9790	9790	0
23	20231215	204700	19580	9790	9790	9790	9790	0
24	20231215	204600	19580	9790	9790	9790	9790	0
25	20231215	204500	19580	9790	9790	9790	9790	0
26	20231215	204400	19580	9790	9790	9790	9790	0
27	20231215	204300	19580	9790	9790	9790	9790	0
28	20231215	204200	19580	9790	9790	9790	9790	0
29	20231215	204100	19580	9790	9790	9790	9790	0
30	20231215	204000	19580	9790	9790	9790	9790	0
31	20231215	203900	19580	9790	9790	9790	9790	0
32	20231215	203800	19580	9790	9790	9790	9790	1
33	20231215	203700	19580	9790	9790	9790	9790	0
34	20231215	203600	19580	9790	9790	9790	9790	0
35	20231215	203500	19580	9790	9790	9790	9790	0
36	20231215	203400	19580	9790	9790	9790	9790	0
37	20231215	203300	19580	9790	9790	9790	9790	0
38	20231215	203200	19580	9790	9790	9790	9790	0
39	20231215	203100	19580	9790	9790	9790	9790	0
40	20231215	203000	19580	9790	9790	9790	9790	0
41	20231215	202900	19580	9790	9790	9790	9790	0
42	20231215	202800	19580	9790	9790	9790	9790	0
43	20231215	202700	19580	9790	9790	9790	9790	0
44	20231215	202600	19580	9790	9790	9790	9790	0
45	20231215	202500	19580	9790	9790	9790	9790	0
46	20231215	202400	19580	9790	9790	9790	9790	0
47	20231215	202300	19580	9790	9790	9790	9790	0
48	20231215	202200	19580	9790	9790	9790	9790	0
49	20231215	202100	19580	9790	9790	9790	9790	0
50	20231215	202000	19580	9790	9790	9790	9790	0
51	20231215	201900	19580	9790	9790	9790	9790	0
52	20231215	201800	19580	9790	9790	9790	9790	0
53	20231215	201700	19580	9790	9790	9790	9790	0
54	20231215	201600	19580	9790	9790	9790	9790	0
55	20231215	201500	19580	9790	9790	9790	9790	0
56	20231215	201400	19580	9790	9790	9790	9790	0
57	20231215	201300	19580	9790	9790	9790	9790	0
58	20231215	201200	19580	9790	9790	9790	9790	0
59	20231215	201100	19580	9790	9790	9790	9790	0
60	20231215	201000	19580	9790	9790	9790	9790	0
61	20231215	200900	19580	9790	9790	9790	9790	0
62	20231215	200800	19580	9790	9790	9790	9790	1
63	20231215	200700	19580	9790	9790	9790	9790	0
64	20231215	200600	19580	9790	9790	9790	9790	0
65	20231215	200500	19580	9790	9790	9790	9790	0
66	20231215	200400	19580	9790	9790	9790	9790	0
67	20231215	200300	19580	9790	9790	9790	9790	0
68	20231215	200200	19580	9790	9790	9790	9790	0
69	20231215	200100	19580	9790	9790	9790	9790	0
70	20231215	200000	19580	9790	9790	9790	9790	0
71	20231215	195900	19580	9790	9790	9790	9790	0
72	20231215	195800	19580	9790	9790	9790	9790	0
73	20231215	195700	19580	9790	9790	9790	9790	0
74	20231215	195600	19580	9790	9790	9790	9790	0
75	20231215	195500	19580	9790	9790	9790	9790	0
76	20231215	195400	19580	9790	9790	9790	9790	0
77	20231215	195300	19580	9790	9790	9790	9790	0
78	20231215	195200	19580	9790	9790	9790	9790	0
79	20231215	195100	19580	9790	9790	9790	9790	0
80	20231215	195000	19580	9790	9790	9790	9790	0
81	20231215	194900	19580	9790	9790	9790	9790	0
82	20231215	194800	19580	9790	9790	9790	9790	0
83	20231215	194700	19580	9790	9790	9790	9790	0
84	20231215	194600	19580	9790	9790	9790	9790	0
85	20231215	194500	19580	9790	9790	9790	9790	0
86	20231215	194400	19580	9790	9790	9790	9790	0
87	20231215	194300	19580	9790	9790	9790	9790	0
88	20231215	194200	19580	9790	9790	9790	9790	0
89	20231215	194100	19580	9790	9790	9790	9790	0
90	20231215	194000	19580	9790	9790	9790	9790	0
91	20231215	193900	19580	9790	9790	9790	9790	0
92	20231215	193800	19580	9790	9790	9790	9790	1
93	20231215	193700	19580	9790	9790	9790	9790	0
94	20231215	193600	19580	9790	9790	9790	9790	0
95	20231215	193500	19580	9790	9790	9790	9790	0
96	20231215	193400	19580	9790	9790	9790	9790	0
97	20231215	193300	19580	9790	9790	9790	9790	0
98	20231215	193200	19580	9790	9790	9790	9790	0
99	20231215	193100	19580	9790	9790	9790	9790	0
100	20231215	193000	19580	9790	9790	9790	9790	0
101	20231215	192900	19580	9790	9790	9790	9790	0
102	20231215	192800	19580	9790	9790	9790	9790	0
103	20231215	192700	19580	9790	9790	9790	9790	0
104	20231215	192600	19580	9790	9790	9790	9790	0
105	20231215	192500	19580	9790	9790	9790	9790	0
106	20231215	192400	19580	9790	9790	9790	9790	0
107	20231215	192300	19580	9790	9790	9790	9790	0
108	20231215	192200	19580	9790	9790	9790	9790	0
109	20231215	192100	19580	9790	9790	9790	9790	0
110	20231215	192000	19580	9790	9790	9790	9790	0
111	20231215	191900	19580	9790	9790	9790	9790	0
112	20231215	191800	19580	9790	9790	9790	9790	0
113	20231215	191700	19580	9790	9790	9790	9790	0
114	20231215	191600	19580	9790	9790	9790	9790	0
115	20231215	191500	19580	9790	9790	9790	9790	0
116	20231215	191400	19580	9790	9790	9790	9790	0
117	20231215	191300	19580	9790	9790	9790	9790	0
118	20231215	191200	19580	9790	9790	9790	9790	0
119	20231215	191100	19580	9790	9790	9790	9790	0
120	20231215	191000	19580	9790	9790	9790	9790	0
121	20231215	190900	19580	9790	9790	9790	9790	0
122	20231215	190800	19580	9790	9790	9790	9790	1
123	20231215	190700	19580	9790	9790	9790	9790	0
124	20231215	190600	19580	9790	9790	9790	9790	0
125	20231215	190500	19580	9790	9790	9790	9790	0
126	20231215	190400	19580	9790	9790	9790	9790	0
127	20231215	190300	19580	9790	9790	9790	9790	0
128	20231215	190200	19580	9790	9790	9790	9790	0
129	20231215	190100	19580	9790	9790	9790	9790	0
130	20231215	190000	19580	9790	9790	9790	9790	0
131	20231215	185900	19580	9790	9790	9790	9790	0
132	20231215	185800	19580	9790	9790	9790	9790	0
133	20231215	185700	19580	9790	9790	9790	9790	0
134	20231215	185600	19580	9790	9790	9790	9790	0
135	20231215	185500	19580	9790	9790	9790	9790	0
136	20231215	185400	19580	9790	9790	9790	9790	0
137	20231215	185300	19580	9790	9790	9790	9790	0
138	20231215	185200	19580	9790	9790	9790	9790	0
139	20231215	185100	19580	9790	9790	9790	9790	0
140	20231215	185000	19580	9790	9790	9790	9790	0
141	20231215	184900	19580	9790	9790	9790	9790	0
142	20231215	184800	19580	9790	9790	9790	9790	0
143	20231215	184700	19580	9790	9790	9790	9790	0
144	20231215	184600	19580	9790	9790	9790	9790	0
145	20231215	184500	19580	9790	9790	9790	9790	0
146	20231215	184400	19580	9790	9790	9790	9790	0
147	20231215	184300	19580	9790	9790	9790	9790	0
148	20231215	184200	19580	9790	9790	9790	9790	0
149	20231215	184100	19580	9790	9790	9790	9790	0
150	20231215	184000	19580	9790	9790	9790	9790	0
151	20231215	183900	19580	9790	9790	9790	9790	0
152	20231215	183800	19580	9790	9790	9790	9790	1
153	20231215	183700	19580	9790	9790	9790	9790	0
154	20231215	183600	19580	9790	9790	9790	9790	0
155	20231215	183500	19580	9790	9790	9790	9790	0
156	20231215	183400	19580	9790	9790	9790	9790	0
157	20231215	183300	19580	9790	9790	9790	9790	0
158	20231215	183200	19580	9790	9790	9790	9790	0
159	20231215	183100	19580	9790	9790	9790	9790	0
160	20231215	183000	19580	9790	9790	9790	9790	0
161	20231215	182900	19580	9790	9790	9790	9790	0
162	20231215	182800	19580	9790	9790	9790	9790	0
163	20231215	182700	19580	9790	9790	9790	9790	0
164	20231215	182600	19580	9790	9790	9790	9790	0
165	20231215	182500	19580	9790	9790	9790	9790	0
166	20231215	182400	19580	9790	9790	9790	9790	0
167	20231215	182300	19580	9790	9790	9790	9790	0
168	20231215	182200	19580	9790	9790	9790	9790	0
169	20231215	182100	19580	9790	9790	9790	9790	0
170	20231215	182000	19580	9790	9790	9790	9790	0
171	20231215	181900	19580	9790	9790	9790	9790	0
172	20231215	181800	19580	9790	9790	9790	9790	0
173	20231215	181700	19580	9790	9790	9790	9790	0
174	20231215	181600	19580	9790	9790	9790	9790	0
175	20231215	181500	19580	9790	9790	9790	9790	0
176	20231215	181400	19580	9790	9790	9790	9790	0
177	20231215	181300	19580	9790	9790	9790	9790	0
178	20231215	181200	19580	9790	9790	9790	9790	0
179	20231215	181100	19580	9790	9790	9790	9790	0
180	20231215	181000	19580	9790	9790	9790	9790	0
181	20231215	180900	19580	9790	9790	9790	9790	0
182	20231215	180800	19580	9790	9790	9790	9790	1
183	20231215	180700	19580	9790	9790	9790	9790	0
184	20231215	180600	19580	9790	9790	9790	9790	0
185	20231215	180500	19580	9790	9790	9790	9790	0
186	20231215	180400	19580	9790	9790	9790	9790	0
187	20231215	180300	19580	9790	9790	9790	9790	0
188	20231215	180200	19580	9790	9790	9790	9790	0
189	20231215	180100	19580	9790	9790	9790	9790	0
190	20231215	180000	19580	9790	9790	9790	9790	0
191	20231215	175900	19580	9790	9790	9790	9790	0
192	20231215	175800	19580	9790	9790	9790	9790	0
193	20231215	175700	19580	9790	9790	9790	9790	0
194	20231215	175600	19580	9790	9790	9790	9790	0
195	20231215	175500	19580	9790	9790	9790	9790	0
196	20231215	175400	19580	9790	9790	9790	9790	0
197	20231215	175300	19580	9790	9790	9790	9790	0
198	20231215	175200	19580	9790	9790	9790	9790	0
199	20231215	175100	19580	9790	9790	9790	9790	0
200	20231215	175000	19580	9790	9790	9790	9790	0
201	20231215	174900	19580	9790	9790	9790	9790	0
202	20231215	174800	19580	9790	9790	9790	9790	0
203	20231215	174700	19580	9790	9790	9790	9790	0
204	20231215	174600	19580	9790	9790	9790	9790	0
205	20231215	174500	19580	9790	9790	9790	9790	0
206	20231215	174400	19580	9790	9790	9790	9790	0
207	20231215	174300	19580	9790	9790	9790	9790	0
208	20231215	174200	19580	9790	9790	9790	9790	0
209	20231215	174100	19580	9790	9790	9790	9790	0
210	20231215	174000	19580	9790	9790	9790	9790	0
211	20231215	173900	19580	9790	9790	9790	9790	0
212	20231215	173800	19580	9790	9790	9790	9790	1
213	20231215	173700	19580	9790	9790	9790	9790	0
214	20231215	173600	19580	9790	9790	9790	9790	0
215	20231215	173500	19580	9790	9790	9790	9790	0
216	20231215	173400	19580	9790	9790	9790	9790	0
217	20231215	173300	19580	9790	9790	9790	9790	0
218	20231215	173200	19580	9790	9790	9790	9790	0
219	20231215	173100	19580	9790	9790	9790	9790	0
220	20231215	173000	19580	9790	9790	9790	9790	0
221	20231215	172900	19580	9790	9790	9790	9790	0
222	20231215	172800	19580	9790	9790	9790	9790	0
223	20231215	172700	19580	9790	9790	9790	9790	0
224	20231215	172600	19580	9790	9790	9790	9790	0
225	20231215	172500	19580	9790	9790	9790	9790	0
226	20231215	172400	19580	9790	9790	9790	9790	0
227	20231215	172300	19580	9790	9790	9790	9790	0
228	20231215	172200	19580	9790	9790	9790	9790	0
229	20231215	172100	19580	9790	9790	9790	9790	0
230	20231215	172000	19580	9790	9790	9790	9790	0
231	20231215	171900	19580	9790	9790	9790	9790	0
232	20231215	171800	19580	9790	9790	9790	9790	0
233	20231215	171700	19580	9790	9790	9790	9790	0
234	20231215	171600	19580	9790	9790	9790	9790	0
235	20231215	171500	19580	9790	9790	9790	9790	0
236	20231215	171400	19580	9790	9790	9790	9790	0
237	20231215	171300	19580	9790	9790	9790	9790	0
238	20231215	171200	19580	9790	9790	9790	9790	0
239	20231215	171100	19580	9790	9790	9790	9790	0
240	20231215	171000	19580	9790	9790	9790	9790	0
241	20231215	170900	19580	9790	9790	9790	9790	0
242	20231215	170800	19580	9790	9790	9790	9790	1
243	20231215	170700	19580	9790	9790	9790	9790	0
244	20231215	170600	19580	9790	9790	9790	9790	0
245	20231215	170500	19580	9790	9790	9790	9790	0
246	20231215	170400	19580	9790	9790	9790	9790	0
247	20231215	170300	19580	9790	9790	9790	9790	0
248	20231215	170200	19580	9790	9790	9790	9790	0
249	20231215	170100	19580	9790	9790	9790	9790	0
250	20231215	170000	19580	9790	9790	9790	9790	0
251	20231215	165900	19580	9790	9790	9790	9790	0
252	20231215	165800	19580	9790	9790	9790	9790	0
253	20231215	165700	19580	9790	9790	9790	9790	0
254	20231215	165600	19580	9790	9790	9790	9790	0
255	20231215	165500	19580	9790	9790	9790	9790	0
256	20231215	165400	19580	9790	9790	9790	9790	0
257	20231215	165300	19580	9790	9790	9790	9790	0
258	20231215	165200	19580	9790	9790	9790	9790	0
259	20231215	165100	19580	9790	9790	9790	9790	0
260	20231215	165000	19580	9790	9790	9790	9790	0
261	20231215	164900	19580	9790	9790	9790	9790	0
262	20231215	164800	19580	9790	9790	9790	9790	0
263	20231215	164700	19580	9790	9790	9790	9790	0
264	20231215	164600	19580	9790	9790	9790	9790	0
265	20231215	164500	19580	9790	9790	9790	9790	0
266	20231215	164400	19580	9790	9790	9790	9790	0
267	20231215	164300	19580	9790	9790	9790	9790	0
268	20231215	164200	19580	9790	9790	9790	9790	0
269	20231215	164100	19580	9790	9790	9790	9790	0
270	20231215	164000	19580	9790	9790	9790	9790	0
271	20231215	163900	19580	9790	9790	9790	9790	0
272	20231215	163800	19580	9790	9790	9790	9790	1
273	20231215	163700	19580	9790	9790	9790	9790	0
274	20231215	163600	19580	9790	9790	9790	9790	0
275	20231215	163500	19580	9790	9790	9790	9790	0
276	20231215	163400	19580	9790	9790	9790	9790	0
277	20231215	163300	19580	9790	9790	9790	9790	0
278	20231215	163200	19580	9790	9790	9790	9790	0
279	20231215	163100	19580	9790	9790	9790	9790	0
280	20231215	163000	19580	9790	9790	9790	9790	0
281	20231215	162900	19580	9790	9790	9790	9790	0
282	20231215	162800	19580	9790	9790	9790	9790	0
283	20231215	162700	19580	9790	9790	9790	9790	0
284	20231215	162600	19580	9790	9790	9790	9790	0
285	20231215	162500	19580	9790	9790	9790	9790	0
286	20231215	162400	19580	9790	9790	9790	9790	0
287	20231215	162300	19580	9790	9790	9790	9790	0
288	20231215	162200	19580	9790	9790	9790	9790	0
289	20231215	162100	19580	9790	9790	9790	9790	0
290	20231215	162000	19580	9790	9790	9790	9790	0
291	20231215	161900	19580	9790	9790	9790	9790	0
292	20231215	161800	19580	9790	9790	9790	9790	0
293	20231215	161700	19580	9790	9790	9790	9790	0
294	20231215	161600	19580	9790	9790	9790	9790	0
295	20231215	161500	19580	9790	9790	9790	9790	0
296	20231215	161400	19580	9790	9790	9790	9790	0
297	20231215	161300	19580	9790	9790	9790	9790	0
298	20231215	161200	19580	9790	9790	9790	9790	0
299	20231215	161100	19580	9790	9790	9790	9790	0
300	20231215	161000	19580	9790	9790	9790	9790	0
301	20231215	160900	19580	9790	9790	9790	9790	0
302	20231215	160800	19580	9790	9790	9790	9790	1
303	20231215	160700	19580	9790	9790	9790	9790	0
304	20231215	160600	19580	9790	9790	9790	9790	0
305	20231215	160500	19580	9790	9790	9790	9790	0
306	20231215	160400	19580	9790	9790	9790	9790	0
307	20231215	160300	19580	9790	9790	9790	9790	0
308	20231215	160200	19580	9790	9790	9790	9790	0
309	20231215	160100	19580	9790	9790	9790	9790	0
310	20231215	160000	19580	9790	9790	9790	9790	0
311	20231215	155900	19580	9790	9790	9790	9790	0
312	20231215	155800	19580	9790	9790	9790	9790	0
313	20231215	155700	19580	9790	9790	9790	9790	0
314	20231215	155600	19580	9790	9790	9790	9790	0
315	20231215	155500	19580	9790	9790	9790	9790	0
316	20231215	155400	19580	9790	9790	9790	9790	0
317	20231215	155300	19580	9790	9790	9790	9790	0
318	20231215	155200	19580	9790	9790	9790	9790	0
319	20231215	155100	19580	9790	9790	9790	9790	0
320	20231215	155000	19580	9790	9790	9790	9790	0
321	20231215	154900	19580	9790	9790	9790	9790	0
322	20231215	154800	19580	9790	9790	9790	9790	0
323	20231215	154700	19580	9790	9790	9790	9790	0
324	20231215	154600	19580	9790	9790	9790	9790	0
325	20231215	154500	19580	9790	9790	9790	9790	0
326	20231215	154400	19580	9790	9790	9790	9790	0
327	20231215	154300	19580	9790	9790	9790	9790	0
328	20231215	154200	19580	9790	9790	9790	9790	0
329	20231215	154100	19580	9790	9790	9790	9790	0
330	20231215	154000	19580	9790	9790	9790	9790	0
331	20231215	153900	19580	9790	9790	9790	9790	0
332	20231215	153800	19580	9790	9790	9790	9790	1
333	20231215	153700	19580	9790	9790	9790	9790	0
334	20231215	153600	19580	9790	9790	9790	9790	0
335	20231215	153500	19580	9790	9790	9790	9790	0
336	20231215	153400	19580	9790	9790	9790	9790	0
337	20231215	153300	19580	9790	9790	9790	9790	0
338	20231215	153200	19580	9790	9790	9790	9790	0
339	20231215	153100	19580	9790	9790	9790	9790	0
340	20231215	153000	19580	9790	9790	9790	9790	0
341	20231215	152900	19580	9790	9790	9790	9790	0
342	20231215	152800	19580	9790	9790	9790	9790	0
343	20231215	152700	19580	9790	9790	9790	9790	0
344	20231215	152600	19580	9790	9790	9790	9790	0
345	20231215	152500	19580	9790	9790	9790	9790	0
346	20231215	152400	19580	9790	9790	9790	9790	0
347	20231215	152300	19580	9790	9790	9790	9790	0
348	20231215	152200	19580	9790	9790	9790	9790	0
349	20231215	152100	19580	9790	9790	9790	9790	0
350	20231215	152000	19580	9790	9790	9790	9790	0
351	20231215	151900	19580	9790	9790	9790	9790	0
352	20231215	151800	19580	9790	9790	9790	9790	0
353	20231215	151700	19580	9790	9790	9790	9790	0
354	20231215	151600	19580	9790	9790	9790	9790	0
355	20231215	151500	19580	9790	9790	9790	9790	0
356	20231215	151400	19580	9790	9790	9790	9790	0
357	20231215	151300	19580	9790	9790	9790	9790	0
358	20231215	151200	19580	9790	9790	9790	9790	0
359	20231215	151100	19580	9790	9790	9790	9790	0
360	20231215	151000	19580	9790	9790	9790	9790	0
361	20231215	150900	19580	9790	9790	9790	9790	0
362	20231215	150800	19580	9790	9790	9790	9790	0
363	20231215	150700	19580	9790	9790	9790	9790	0
364	20231215	150600	19580	9790	9790	9790	9790	0
365	20231215	150500	19580	9790	9790	9790	9790	0
366	20231215	150400	19580	9790	9790	9790	9790	0
367	20231215	150300	19580	9790	9790	9790	9790	0
368	20231215	150200	19580	9790	9790	9790	9790	0
369	20231215	150100	19580	9790	9790	9790	9790	0
370	20231215	150000	19580	9790	9790	9790	9790	0
371	20231215	145900	19580	9790	9790	9790	9790	0
372	20231215	145800	19580	9790	9790	9790	9790	0
373	20231215	145700	19580	9790	9790	9790	9790	0
374	20231215	145600	19580	9790	9790	9790	9790	0
375	20231215	145500	19580	9790	9790	9790	9790	0
376	20231215	145400	19580	9790	9790	9790	9790	0
377	20231215	145300	19580	9790	9790	9790	9790	0
378	20231215	145200	19580	9790	9790	9790	9790	0
379	20231215	145100	19580	9790	9790	9790	9790	0
380	20231215	145000	19580	9790	9790	9790	9790	0
381	20231215	144900	19580	9790	9790	9790	9790	0
382	20231215	144800	19580	9790	9790	9790	9790	0
383	20231215	144700	19580	9790	9790	9790	9790	0
384	20231215	144600	19580	9790	9790	9790	9790	0
385	20231215	144500	19580	9790	9790	9790	9790	0
386	20231215	144400	19580	9790	9790	9790	9790	0
387	20231215	144300	19580	9790	9790	9790	9790	0
388	20231215	144200	19580	9790	9790	9790	9790	0
389	20231215	144100	19580	9790	9790	9790	9790	0
390	20231215	144000	19580	9790	9790	9790	9790	0
391	20231215	143900	19580	9790	9790	9790	9790	0
392	20231215	143800	19580	9790	9790	9790	9790	0
393	20231215	143700	19580	9790	9790	9790	9790	0
394	20231215	143600	19580	9790	9790	9790	9790	0
395	20231215	143500	19580	9790	9790	9790	9790	0
396	20231215	143400	19580	9790	9790	9790	9790	0
397	20231215	143300	19580	9790	9790	9790	9790	0
398	20231215	143200	19580	9790	9790	9790	9790	0
399	20231215	143100	19580	9790	9790	9790	9790	0
400	20231215	143000	19580	9790	9790	9790	9790	0
401	20231215	142900	19580	9790	9790	9790	9790	0
402	20231215	142800	19580	9790	9790	9790	9790	0
403	20231215	142700	19580	9790	9790	9790	9790	0
404	20231215	142600	19580	9790	9790	9790	9790	0
405	20231215	142500	19580	9790	9790	9790	9790	0
406	20231215	142400	19580	9790	9790	9790	9790	0
407	20231215	142300	19580	9790	9790	9790	9790	0
408	20231215	142200	19580	9790	9790	9790	9790	0
409	20231215	142100	19580	9790	9790	9790	9790	0
410	20231215	142000	19580	9790	9790	9790	9790	0
411	20231215	141900	19580	9790	9790	9790	9790	0
412	20231215	141800	19580	9790	9790	9790	9790	0
413	20231215	141700	19580	9790	9790	9790	9790	0
414	20231215	141600	19580	9790	9790	9790	9790	0
415	20231215	141500	19580	9790	9790	9790	9790	0
416	20231215	141400	19580	9790	9790	9790	9790	0
417	20231215	141300	19580	9790	9790	9790	9790	0
418	20231215	141200	19580	9790	9790	9790	9790	0
419	20231215	141100	19580	9790	9790	9790	9790	0
420	20231215	141000	19580	9790	9790	9790	9790	0
421	20231215	140900	19580	9790	9790	9790	9790	0
422	20231215	140800	19580	9790	9790	9790	9790	0
423	20231215	140700	19580	9790	9790	9790	9790	0
424	20231215	140600	19580	9790	9790	9790	9790	0
425	20231215	140500	19580	9790	9790	9790	9790	0
426	20231215	140400	19580	9790	9790	9790	9790	0
427	20231215	140300	19580	9790	9790	9790	9790	0
428	20231215	140200	19580	9790	9790	9790	9790	0
429	20231215	140100	19580	9790	9790	9790	9790	0
430	20231215	140000	19580	9790	9790	9790	9790	0
431	20231215	135900	19580	9790	9790	9790	9790	0
432	20231215	135800	19580	9790	9790	9790	9790	0
433	20231215	135700	19580	9790	9790	9790	9790	0
434	20231215	135600	19580	9790	9790	9790	9790	0
435	20231215	135500	19580	9790	9790	9790	9790	0
436	20231215	135400	19580	9790	9790	9790	9790	0
437	20231215	135300	19580	9790	9790	9790	9790	0
438	20231215	135200	19580	9790	9790	9790	9790	0
439	20231215	135100	19580	9790	9790	9790	9790	0
440	20231215	135000	19580	9790	9790	9790	9790	0
441	20231215	134900	19580	9790	9790	9790	9790	0
442	20231215	134800	19580	9790	9790	9790	9790	0
443	20231215	134700	19580	9790	9790	9790	9790	0
444	20231215	134600	19580	9790	9790	9790	9790	0
445	20231215	134500	19580	9790	9790	9790	9790	0
446	20231215	134400	19580	9790	9790	9790	9790	0
447	20231215	134300	19580	9790	9790	9790	9790	0
448	20231215	134200	19580	9790	9790	9790	9790	0
449	20231215	134100	19580	9790	9790	9790	9790	0
450	20231215	134000	19580	9790	9790	9790	9790	0
451	20231215	133900	19580	9790	9790	9790	9790	0
452	20231215	133800	19580	9790	9790	9790	9790	0
453	20231215	133700	19580	9790	9790	9790	9790	0
454	20231215	133600	19580	9790	9790	9790	9790	0
455	20231215	133500	19580	9790	9790	9790	9790	0
456	20231215	133400	19580	9790	9790	9790	9790	0
457	20231215	133300	19580	9790	9790	9790	9790	0
458	20231215	133200	19580	9790	9790	9790	9790	0
459	20231215	133100	19580	9790	9790	9790	9790	0
460	20231215	133000	19580	9790	9790	9790	9790	0
461	20231215	132900	19580	9790	9790	9790	9790	0
462	20231215	132800	19580	9790	9790	9790	9790	0
463	20231215	132700	19580	9790	9790	9790	9790	0
464	20231215	132600	19580	9790	9790	9790	9790	0
465	20231215	132500	19580	9790	9790	9790	9790	0
466	20231215	132400	19580	9790	9790	9790	9790	0
467	20231215	132300	19580	9790	9790	9790	9790	0
468	20231215	132200	19580	9790	9790	9790	9790	0
469	20231215	132100	19580	9790	9790	9790	9790	0
470	20231215	132000	19580	9790	9790	9790	9790	0
471	20231215	131900	19580	9790	9790	9790	9790	0
472	20231215	131800	19580	9790	9790	9790	9790	0
473	20231215	131700	19580	9790	9790	9790	9790	0
474	20231215	131600	19580	9790	9790	9790	9790	0
475	20231215	131500	19580	9790	9790	9790	9790	0
476	20231215	131400	19580	9790	9790	9790	9790	0
477	20231215	131300	19580	9790	9790	9790	9790	0
478	20231215	131200	19580	9790	9790	9790	9790	0
479	20231215	131100	19580	9790	9790	9790	9790	0
480	20231215	131000	19580	9790	9790	9790	9790	0
481	20231215	130900	19580	9790	9790	9790	9790	0
482	20231215	130800	19580	9790	9790	9790	9790	0
483	20231215	130700	19580	9790	9790	9790	9790	0
484	20231215	130600	19580	9790	9790	9790	9790	0
485	20231215	130500	19580	9790	9790	9790	9790	0
486	20231215	130400	19580	9790	9790	9790	9790	0
487	20231215	130300	19580	9790	9790	9790	9790	0
488	20231215	130200	19580	9790	9790	9790	9790	0
489	20231215	130100	19580	9790	9790	9790	9790	0
490	20231215	130000	19580	9790	9790	9790	9790	0
491	20231215	125900	19580	9790	9790	9790	9790	0
492	20231215	125800	19580	9790	9790	9790	9790	0
493	20231215	125700	19580	9790	9790	9790	9790	0
494	20231215	125600	19580	9790	9790	9790	9790	0
495	20231215	125500	19580	9790	9790	9790	9790	0
496	20231215	125400	19580	9790	9790	9790	9790	0
497	20231215	125300	19580	9790	9790	9790	9790	0
498	20231215	125200	19580	9790	9790	9790	9790	0
499	20231215	125100	19580	9790	9790	9790	9790	0
500	20231215	125000	19580	9790	9790	9790	9790	0
501	20231215	124900	19580	9790	9790	9790	9790	0
502	20231215	124800	19580	9790	9790	9790	9790	0
503	20231215	124700	19580	9790	9790	9790	9790	0
504	20231215	124600	19580	9790	9790	9790	9790	0
505	20231215	124500	19580	9790	9790	9790	9790	0
506	20231215	124400	19580	9790	9790	9790	9790	0
507	20231215	124300	19580	9790	9790	9790	9790	0
508	20231215	124200	19580	9790	9790	9790	9790	0
509	20231215	124100	19580	9790	9790	9790	9790	0
510	20231215	124000	19580	9790	9790	9790	9790	0
511	20231215	123900	19580	9790	9790	9790	9790	0
512	20231215	123800	19580	9790	9790	9790	9790	0
513	20231215	123700	19580	9790	9790	9790	9790	0
514	20231215	123600	19580	9790	9790	9790	9790	0
515	20231215	123500	19580	9790	9790	9790	9790	0
516	20231215	123400	19580	9790	9790	9790	9790	0
517	20231215	123300	19580	9790	9790	9790	9790	0
518	20231215	123200	19580	9790	9790	9790	9790	0
519	20231215	123100	19580	9790	9790	9790	9790	0
520	20231215	123000	19580	9790	9790	9790	9790	0
521	20231215	122900	19580	9790	9790	9790	9790	0
522	20231215	122800	19580	9790	9790	9790	9790	0
523	20231215	122700	19580	9790	9790	9790	9790	0
524	20231215	122600	19580	9790	9790	9790	9790	0
525	20231215	122500	19580	9790	9790	9790	9790	0
526	20231215	122400	19580	9790	9790	9790	9790	0
527	20231215	122300	19580	9790	9790	9790	9790	0
528	20231215	122200	19580	9790	9790	9790	9790	0
529	20231215	122100	19580	9790	9790	9790	9790	0
530	20231215	122000	19580	9790	9790	9790	9790	0
531	20231215	121900	19580	9790	9790	9790	9790	0
532	20231215	121800	19580	9790	9790	9790	9790	0
533	20231215	121700	19580	9790	9790	9790	9790	0
534	20231215	121600	19580	9790	9790	9790	9790	0
535	20231215	121500	19580	9790	9790	9790	9790	0
536	20231215	121400	19580	9790	9790	9790	9790	0
537	20231215	121300	19580	9790	9790	9790	9790	0
538	20231215	121200	19580	9790	9790	9790	9790	0
539	20231215	121100	19580	9790	9790	9790	9790	0
540	20231215	121000	19580	9790	9790	9790	9790	0
541	20231215	120900	19580	9790	9790	9790	9790	0
542	20231215	120800	19580	9790	9790	9790	9790	0
543	20231215	120700	19580	9790	9790	9790	9790	0
544	20231215	120600	19580	9790	9790	9790	9790	0
545	20231215	120500	19580	9790	9790	9790	9790	0
546	20231215	120400	19580	9790	9790	9790	9790	0
547	20231215	120300	19580	9790	9790	9790	9790	0
548	20231215	120200	19580	9790	9790	9790	9790	0
549	20231215	120100	19580	9790	9790	9790	9790	0
550	20231215	120000	19580	9790	9790	9790	9790	0
551	20231215	115900	19580	9790	9790	9790	9790	0
552	20231215	115800	19580	9790	9790	9790	9790	0
553	20231215	115700	19580	9790	9790	9790	9790	0
554	20231215	115600	19580	9790	9790	9790	9790	0
555	20231215	115500	19580	9790	9790	9790	9790	0
556	20231215	115400	19580	9790	9790	9790	9790	0
557	20231215	115300	19580	9790	9790	9790	9790	0
558	20231215	115200	19580	9790	9790	9790	9790	0
559	20231215	115100	19580	9790	9790	9790	9790	0
560	20231215	115000	19580	9790	9790	9790	9790	0
561	20231215	114900	19580	9790	9790	9790	9790	0
562	20231215	114800	19580	9790	9790	9790	9790	0
563	20231215	114700	19580	9790	9790	9790	9790	0
564	20231215	114600	19580	9790	9790	9790	9790	0
565	20231215	114500	19580	9790	9790	9790	9790	0
566	20231215	114400	19580	9790	9790	9790	9790	0
567	20231215	114300	19580	9790	9790	9790	9790	0
568	20231215	114200	19580	9790	9790	9790	9790	0
569	20231215	114100	19580	9790	9790	9790	9790	0
570	20231215	114000	19580	9790	9790	9790	9790	0
571	20231215	113900	19580	9790	9790	9790	9790	0
572	20231215	113800	19580	9790	9790	9790	9790	0
573	20231215	113700	19580	9790	9790	9790	9790	0
574	20231215	113600	19580	9790	9790	9790	9790	0
575	20231215	113500	19580	9790	9790	9790	9790	0
576	20231215	113400	19580	9790	9790	9790	9790	0
577	20231215	113300	19580	9790	9790	9790	9790	0
578	20231215	113200	19580	9790	9790	9790	9790	0
579	20231215	113100	19580	9790	9790	9790	9790	0
580	20231215	113000	19580	9790	9790	9790	9790	0
581	20231215	112900	19580	9790	9790	9790	9790	0
582	20231215	112800	19580	9790	9790	9790	9790	0
583	20231215	112700	19580	9790	9790	9790	9790	0
584	20231215	112600	19580	9790	9790	9790	9790	0
585	20231215	112500	19580	9790	9790	9790	9790	0
586	20231215	112400	19580	9790	9790	9790	9790	0
587	20231215	112300	19580	9790	9790	9790	9790	0
588	20231215	112200	19580	9790	9790	9790	9790	0
589	20231215	112100	19580	9790	9790	9790	9790	0
590	20231215	112000	19580	9790	9790	9790	9790	0
591	20231215	111900	19580	9790	9790	9790	9790	0
592	20231215	111800	19580	9790	9790	9790	9790	0
593	20231215	111700	19580	9790	9790	9790	9790	0
594	20231215	111600	19580	9790	9790	9790	9790	0
595	20231215	111500	19580	9790	9790	9790	9790	0
596	20231215	111400	19580	9790	9790	9790	9790	0
597	20231215	111300	19580	9790	9790	9790	9790	0
598	20231215	111200	19580	9790	9790	9790	9790	0
599	20231215	111100	19580	9790	9790	9790	9790	0
600	20231215	111000	19580	9790	9790	9790	9790	0
601	20231215	110900	19580	9790	9790	9790	9790	0
602	20231215	110800	19580	9790	9790	9790	9790	0
603	20231215	110700	19580	9790	9790	9790	9790	0
604	20231215	110600	19580	9790	9790	9790	9790	0
605	20231215	110500	19580	9790	9790	9790	9790	0
606	20231215	110400	19580	9790	9790	9790	9790	0
607	20231215	110300	19580	9790	9790	9790	9790	0
608	20231215	110200	19580	9790	9790	9790	9790	0
609	20231215	110100	19580	9790	9790	9790	9790	0
610	20231215	110000	19580	9790	9790	9790	9790	0
611	20231215	105900	19580	9790	9790	9790	9790	0
612	20231215	105800	19580	9790	9790	9790	9790	0
613	20231215	105700	19580	9790	9790	9790	9790	0
614	20231215	105600	19580	9790	9790	9790	9790	0
615	20231215	105500	19580	9790	9790	9790	9790	0
616	20231215	105400	19580	9790	9790	9790	9790	0
617	20231215	105300	19580	9790	9790	9790	9790	0
618	20231215	105200	19580	9790	9790	9790	9790	0
619	20231215	105100	19580	9790	9790	9790	9790	0
620	20231215	105000	19580	9790	9790	9790	9790	0
621	20231215	104900	19580	9790	9790	9790	9790	0
622	20231215	104800	19580	9790	9790	9790	9790	1
623	20231215	104700	9790	9790	9790	9790	9790	0
624	20231215	104600	9790	9790	9790	9790	9790	0
625	20231215	104500	9790	9790	9790	9790	9790	0
626	20231215	104400	9790	9790	9790	9790	9790	0
627	20231215	104300	9790	9790	9790	9790	9790	0
628	20231215	104200	9790	9790	9790	9790	9790	0
629	20231215	104100	9790	9790	9790	9790	9790	0
630	20231215	104000	9790	9790	9790	9790	9790	0
631	20231215	103900	9790	9790	9790	9790	9790	0
632	20231215	103800	9790	9790	9790	9790	9790	0
633	20231215	103700	9790	9790	9790	9790	9790	0
634	20231215	103600	9790	9790	9790	9790	9790	0
635	20231215	103500	9790	9790	9790	9790	9790	0
636	20231215	103400	9790	9790	9790	9790	9790	0
637	20231215	103300	9790	9790	9790	9790	9790	0
638	20231215	103200	9790	9790	9790	9790	9790	0
639	20231215	103100	9790	9790	9790	9790	9790	0
640	20231215	103000	9790	9790	9790	9790	9790	0
641	20231215	102900	9790	9790	9790	9790	9790	0
642	20231215	102800	9790	9790	9790	9790	9790	0
643	20231215	102700	9790	9790	9790	9790	9790	0
644	20231215	102600	9790	9790	9790	9790	9790	0
645	20231215	102500	9790	9790	9790	9790	9790	0
646	20231215	102400	9790	9790	9790	9790	9790	0
647	20231215	102300	9790	9790	9790	9790	9790	0
648	20231215	102200	9790	9790	9790	9790	9790	0
649	20231215	102100	9790	9790	9790	9790	9790	0
650	20231215	102000	9790	9790	9790	9790	9790	0
651	20231215	101900	9790	9790	9790	9790	9790	0
652	20231215	101800	9790	9790	9790	9790	9790	0
653	20231215	101700	9790	9790	9790	9790	9790	0
654	20231215	101600	9790	9790	9790	9790	9790	0
655	20231215	101500	9790	9790	9790	9790	9790	0
656	20231215	101400	9790	9790	9790	9790	9790	0
657	20231215	101300	9790	9790	9790	9790	9790	0
658	20231215	101200	9790	9790	9790	9790	9790	0
659	20231215	101100	9790	9790	9790	9790	9790	0
660	20231215	101000	9790	9790	9790	9790	9790	0
661	20231215	100900	9790	9790	9790	9790	9790	0
662	20231215	100800	9790	9790	9790	9790	9790	0
663	20231215	100700	9790	9790	9790	9790	9790	0
664	20231215	100600	9790	9790	9790	9790	9790	0
665	20231215	100500	9790	9790	9790	9790	9790	0
666	20231215	100400	9790	9790	9790	9790	9790	0
667	20231215	100300	9790	9790	9790	9790	9790	0
668	20231215	100200	9790	9790	9790	9790	9790	0
669	20231215	100100	9790	9790	9790	9790	9790	0
670	20231215	100000	9790	9790	9790	9790	9790	0
671	20231215	095900	9790	9790	9790	9790	9790	0
672	20231215	095800	9790	9790	9790	9790	9790	0
673	20231215	095700	9790	9790	9790	9790	9790	0
674	20231215	095600	9790	9790	9790	9790	9790	0
675	20231215	095500	9790	9790	9790	9790	9790	0
676	20231215	095400	9790	9790	9790	9790	9790	0
677	20231215	095300	9790	9790	9790	9790	9790	0
678	20231215	095200	9790	9790	9790	9790	9790	0
679	20231215	095100	9790	9790	9790	9790	9790	0
680	20231215	095000	9790	9790	9790	9790	9790	0
681	20231215	094900	9790	9790	9790	9790	9790	0
682	20231215	094800	9790	9790	9790	9790	9790	0
683	20231215	094700	9790	9790	9790	9790	9790	0
684	20231215	094600	9790	9790	9790	9790	9790	0
685	20231215	094500	9790	9790	9790	9790	9790	0
686	20231215	094400	9790	9790	9790	9790	9790	0
687	20231215	094300	9790	9790	9790	9790	9790	0
688	20231215	094200	9790	9790	9790	9790	9790	0
689	20231215	094100	9790	9790	9790	9790	9790	0
690	20231215	094000	9790	9790	9790	9790	9790	0
691	20231215	093900	9790	9790	9790	9790	9790	0
692	20231215	093800	9790	9790	9790	9790	9790	0
693	20231215	093700	9790	9790	9790	9790	9790	0
694	20231215	093600	9790	9790	9790	9790	9790	0
695	20231215	093500	9790	9790	9790	9790	9790	0
696	20231215	093400	9790	9790	9790	9790	9790	0
697	20231215	093300	9790	9790	9790	9790	9790	0
698	20231215	093200	9790	9790	9790	9790	9790	0
699	20231215	093100	9790	9790	9790	9790	9790	0
700	20231215	093000	9790	9790	9790	9790	9790	0
701	20231215	092900	9790	9790	9790	9790	9790	0
702	20231215	092800	9790	9790	9790	9790	9790	0
703	20231215	092700	9790	9790	9790	9790	9790	0
704	20231215	092600	9790	9790	9790	9790	9790	0
705	20231215	092500	9790	9790	9790	9790	9790	0
706	20231215	092400	9790	9790	9790	9790	9790	0
707	20231215	092300	9790	9790	9790	9790	9790	0
708	20231215	092200	9790	9790	9790	9790	9790	0
709	20231215	092100	9790	9790	9790	9790	9790	0
710	20231215	092000	9790	9790	9790	9790	9790	0
711	20231215	091900	9790	9790	9790	9790	9790	0
712	20231215	091800	9790	9790	9790	9790	9790	0
713	20231215	091700	9790	9790	9790	9790	9790	0
714	20231215	091600	9790	9790	9790	9790	9790	1
715	20231215	091500	0	9740	9740	9740	9740	0
716	20231215	091400	0	9740	9740	9740	9740	0
717	20231215	091300	0	9740	9740	9740	9740	0
718	20231215	091200	0	9740	9740	9740	9740	0
719	20231215	091100	0	9740	9740	9740	9740	0
720	20231215	091000	0	9740	9740	9740	9740	0
721	20231215	090900	0	9740	9740	9740	9740	0
722	20231215	090800	0	9740	9740	9740	9740	0
723	20231215	090700	0	9740	9740	9740	9740	0
724	20231215	090600	0	9740	9740	9740	9740	0
725	20231215	090500	0	9740	9740	9740	9740	0
726	20231215	090400	0	9740	9740	9740	9740	0
727	20231215	090300	0	9740	9740	9740	9740	0
728	20231215	090200	0	9740	9740	9740	9740	0
729	20231215	090100	0	9740	9740	9740	9740	0
730	20231215	090000	0	9740	9740	9740	9740	0