KissMeData/447690/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	212800	8140	4060	4060	4060	4060	1
3	20231207	212700	8140	4060	4060	4060	4060	0
4	20231207	212600	8140	4060	4060	4060	4060	0
5	20231207	212500	8140	4060	4060	4060	4060	0
6	20231207	212400	8140	4060	4060	4060	4060	0
7	20231207	212300	8140	4060	4060	4060	4060	0
8	20231207	212200	8140	4060	4060	4060	4060	0
9	20231207	212100	8140	4060	4060	4060	4060	0
10	20231207	212000	8140	4060	4060	4060	4060	0
11	20231207	211900	8140	4060	4060	4060	4060	0
12	20231207	211800	8140	4060	4060	4060	4060	0
13	20231207	211700	8140	4060	4060	4060	4060	0
14	20231207	211600	8140	4060	4060	4060	4060	0
15	20231207	211500	8140	4060	4060	4060	4060	0
16	20231207	211400	8140	4060	4060	4060	4060	0
17	20231207	211300	8140	4060	4060	4060	4060	0
18	20231207	211200	8140	4060	4060	4060	4060	0
19	20231207	211100	8140	4060	4060	4060	4060	0
20	20231207	211000	8140	4060	4060	4060	4060	0
21	20231207	210900	8140	4060	4060	4060	4060	0
22	20231207	210800	8140	4060	4060	4060	4060	0
23	20231207	210700	8140	4060	4060	4060	4060	0
24	20231207	210600	8140	4060	4060	4060	4060	0
25	20231207	210500	8140	4060	4060	4060	4060	0
26	20231207	210400	8140	4060	4060	4060	4060	0
27	20231207	210300	8140	4060	4060	4060	4060	0
28	20231207	210200	8140	4060	4060	4060	4060	0
29	20231207	210100	8140	4060	4060	4060	4060	0
30	20231207	210000	8140	4060	4060	4060	4060	0
31	20231207	205900	8140	4060	4060	4060	4060	0
32	20231207	205800	8140	4060	4060	4060	4060	1
33	20231207	205700	8140	4060	4060	4060	4060	0
34	20231207	205600	8140	4060	4060	4060	4060	0
35	20231207	205500	8140	4060	4060	4060	4060	0
36	20231207	205400	8140	4060	4060	4060	4060	0
37	20231207	205300	8140	4060	4060	4060	4060	0
38	20231207	205200	8140	4060	4060	4060	4060	0
39	20231207	205100	8140	4060	4060	4060	4060	0
40	20231207	205000	8140	4060	4060	4060	4060	0
41	20231207	204900	8140	4060	4060	4060	4060	0
42	20231207	204800	8140	4060	4060	4060	4060	0
43	20231207	204700	8140	4060	4060	4060	4060	0
44	20231207	204600	8140	4060	4060	4060	4060	0
45	20231207	204500	8140	4060	4060	4060	4060	0
46	20231207	204400	8140	4060	4060	4060	4060	0
47	20231207	204300	8140	4060	4060	4060	4060	0
48	20231207	204200	8140	4060	4060	4060	4060	0
49	20231207	204100	8140	4060	4060	4060	4060	0
50	20231207	204000	8140	4060	4060	4060	4060	0
51	20231207	203900	8140	4060	4060	4060	4060	0
52	20231207	203800	8140	4060	4060	4060	4060	0
53	20231207	203700	8140	4060	4060	4060	4060	0
54	20231207	203600	8140	4060	4060	4060	4060	0
55	20231207	203500	8140	4060	4060	4060	4060	0
56	20231207	203400	8140	4060	4060	4060	4060	0
57	20231207	203300	8140	4060	4060	4060	4060	0
58	20231207	203200	8140	4060	4060	4060	4060	0
59	20231207	203100	8140	4060	4060	4060	4060	0
60	20231207	203000	8140	4060	4060	4060	4060	0
61	20231207	202900	8140	4060	4060	4060	4060	0
62	20231207	202800	8140	4060	4060	4060	4060	1
63	20231207	202700	8140	4060	4060	4060	4060	0
64	20231207	202600	8140	4060	4060	4060	4060	0
65	20231207	202500	8140	4060	4060	4060	4060	0
66	20231207	202400	8140	4060	4060	4060	4060	0
67	20231207	202300	8140	4060	4060	4060	4060	0
68	20231207	202200	8140	4060	4060	4060	4060	0
69	20231207	202100	8140	4060	4060	4060	4060	0
70	20231207	202000	8140	4060	4060	4060	4060	0
71	20231207	201900	8140	4060	4060	4060	4060	0
72	20231207	201800	8140	4060	4060	4060	4060	0
73	20231207	201700	8140	4060	4060	4060	4060	0
74	20231207	201600	8140	4060	4060	4060	4060	0
75	20231207	201500	8140	4060	4060	4060	4060	0
76	20231207	201400	8140	4060	4060	4060	4060	0
77	20231207	201300	8140	4060	4060	4060	4060	0
78	20231207	201200	8140	4060	4060	4060	4060	0
79	20231207	201100	8140	4060	4060	4060	4060	0
80	20231207	201000	8140	4060	4060	4060	4060	0
81	20231207	200900	8140	4060	4060	4060	4060	0
82	20231207	200800	8140	4060	4060	4060	4060	0
83	20231207	200700	8140	4060	4060	4060	4060	0
84	20231207	200600	8140	4060	4060	4060	4060	0
85	20231207	200500	8140	4060	4060	4060	4060	0
86	20231207	200400	8140	4060	4060	4060	4060	0
87	20231207	200300	8140	4060	4060	4060	4060	0
88	20231207	200200	8140	4060	4060	4060	4060	0
89	20231207	200100	8140	4060	4060	4060	4060	0
90	20231207	200000	8140	4060	4060	4060	4060	0
91	20231207	195900	8140	4060	4060	4060	4060	0
92	20231207	195800	8140	4060	4060	4060	4060	1
93	20231207	195700	8140	4060	4060	4060	4060	0
94	20231207	195600	8140	4060	4060	4060	4060	0
95	20231207	195500	8140	4060	4060	4060	4060	0
96	20231207	195400	8140	4060	4060	4060	4060	0
97	20231207	195300	8140	4060	4060	4060	4060	0
98	20231207	195200	8140	4060	4060	4060	4060	0
99	20231207	195100	8140	4060	4060	4060	4060	0
100	20231207	195000	8140	4060	4060	4060	4060	0
101	20231207	194900	8140	4060	4060	4060	4060	0
102	20231207	194800	8140	4060	4060	4060	4060	0
103	20231207	194700	8140	4060	4060	4060	4060	0
104	20231207	194600	8140	4060	4060	4060	4060	0
105	20231207	194500	8140	4060	4060	4060	4060	0
106	20231207	194400	8140	4060	4060	4060	4060	0
107	20231207	194300	8140	4060	4060	4060	4060	0
108	20231207	194200	8140	4060	4060	4060	4060	0
109	20231207	194100	8140	4060	4060	4060	4060	0
110	20231207	194000	8140	4060	4060	4060	4060	0
111	20231207	193900	8140	4060	4060	4060	4060	0
112	20231207	193800	8140	4060	4060	4060	4060	0
113	20231207	193700	8140	4060	4060	4060	4060	0
114	20231207	193600	8140	4060	4060	4060	4060	0
115	20231207	193500	8140	4060	4060	4060	4060	0
116	20231207	193400	8140	4060	4060	4060	4060	0
117	20231207	193300	8140	4060	4060	4060	4060	0
118	20231207	193200	8140	4060	4060	4060	4060	0
119	20231207	193100	8140	4060	4060	4060	4060	0
120	20231207	193000	8140	4060	4060	4060	4060	0
121	20231207	192900	8140	4060	4060	4060	4060	0
122	20231207	192800	8140	4060	4060	4060	4060	1
123	20231207	192700	8140	4060	4060	4060	4060	0
124	20231207	192600	8140	4060	4060	4060	4060	0
125	20231207	192500	8140	4060	4060	4060	4060	0
126	20231207	192400	8140	4060	4060	4060	4060	0
127	20231207	192300	8140	4060	4060	4060	4060	0
128	20231207	192200	8140	4060	4060	4060	4060	0
129	20231207	192100	8140	4060	4060	4060	4060	0
130	20231207	192000	8140	4060	4060	4060	4060	0
131	20231207	191900	8140	4060	4060	4060	4060	0
132	20231207	191800	8140	4060	4060	4060	4060	0
133	20231207	191700	8140	4060	4060	4060	4060	0
134	20231207	191600	8140	4060	4060	4060	4060	0
135	20231207	191500	8140	4060	4060	4060	4060	0
136	20231207	191400	8140	4060	4060	4060	4060	0
137	20231207	191300	8140	4060	4060	4060	4060	0
138	20231207	191200	8140	4060	4060	4060	4060	0
139	20231207	191100	8140	4060	4060	4060	4060	0
140	20231207	191000	8140	4060	4060	4060	4060	0
141	20231207	190900	8140	4060	4060	4060	4060	0
142	20231207	190800	8140	4060	4060	4060	4060	0
143	20231207	190700	8140	4060	4060	4060	4060	0
144	20231207	190600	8140	4060	4060	4060	4060	0
145	20231207	190500	8140	4060	4060	4060	4060	0
146	20231207	190400	8140	4060	4060	4060	4060	0
147	20231207	190300	8140	4060	4060	4060	4060	0
148	20231207	190200	8140	4060	4060	4060	4060	0
149	20231207	190100	8140	4060	4060	4060	4060	0
150	20231207	190000	8140	4060	4060	4060	4060	0
151	20231207	185900	8140	4060	4060	4060	4060	0
152	20231207	185800	8140	4060	4060	4060	4060	1
153	20231207	185700	8140	4060	4060	4060	4060	0
154	20231207	185600	8140	4060	4060	4060	4060	0
155	20231207	185500	8140	4060	4060	4060	4060	0
156	20231207	185400	8140	4060	4060	4060	4060	0
157	20231207	185300	8140	4060	4060	4060	4060	0
158	20231207	185200	8140	4060	4060	4060	4060	0
159	20231207	185100	8140	4060	4060	4060	4060	0
160	20231207	185000	8140	4060	4060	4060	4060	0
161	20231207	184900	8140	4060	4060	4060	4060	0
162	20231207	184800	8140	4060	4060	4060	4060	0
163	20231207	184700	8140	4060	4060	4060	4060	0
164	20231207	184600	8140	4060	4060	4060	4060	0
165	20231207	184500	8140	4060	4060	4060	4060	0
166	20231207	184400	8140	4060	4060	4060	4060	0
167	20231207	184300	8140	4060	4060	4060	4060	0
168	20231207	184200	8140	4060	4060	4060	4060	0
169	20231207	184100	8140	4060	4060	4060	4060	0
170	20231207	184000	8140	4060	4060	4060	4060	0
171	20231207	183900	8140	4060	4060	4060	4060	0
172	20231207	183800	8140	4060	4060	4060	4060	0
173	20231207	183700	8140	4060	4060	4060	4060	0
174	20231207	183600	8140	4060	4060	4060	4060	0
175	20231207	183500	8140	4060	4060	4060	4060	0
176	20231207	183400	8140	4060	4060	4060	4060	0
177	20231207	183300	8140	4060	4060	4060	4060	0
178	20231207	183200	8140	4060	4060	4060	4060	0
179	20231207	183100	8140	4060	4060	4060	4060	0
180	20231207	183000	8140	4060	4060	4060	4060	0
181	20231207	182900	8140	4060	4060	4060	4060	0
182	20231207	182800	8140	4060	4060	4060	4060	1
183	20231207	182700	8140	4060	4060	4060	4060	0
184	20231207	182600	8140	4060	4060	4060	4060	0
185	20231207	182500	8140	4060	4060	4060	4060	0
186	20231207	182400	8140	4060	4060	4060	4060	0
187	20231207	182300	8140	4060	4060	4060	4060	0
188	20231207	182200	8140	4060	4060	4060	4060	0
189	20231207	182100	8140	4060	4060	4060	4060	0
190	20231207	182000	8140	4060	4060	4060	4060	0
191	20231207	181900	8140	4060	4060	4060	4060	0
192	20231207	181800	8140	4060	4060	4060	4060	0
193	20231207	181700	8140	4060	4060	4060	4060	0
194	20231207	181600	8140	4060	4060	4060	4060	0
195	20231207	181500	8140	4060	4060	4060	4060	0
196	20231207	181400	8140	4060	4060	4060	4060	0
197	20231207	181300	8140	4060	4060	4060	4060	0
198	20231207	181200	8140	4060	4060	4060	4060	0
199	20231207	181100	8140	4060	4060	4060	4060	0
200	20231207	181000	8140	4060	4060	4060	4060	0
201	20231207	180900	8140	4060	4060	4060	4060	0
202	20231207	180800	8140	4060	4060	4060	4060	0
203	20231207	180700	8140	4060	4060	4060	4060	0
204	20231207	180600	8140	4060	4060	4060	4060	0
205	20231207	180500	8140	4060	4060	4060	4060	0
206	20231207	180400	8140	4060	4060	4060	4060	0
207	20231207	180300	8140	4060	4060	4060	4060	0
208	20231207	180200	8140	4060	4060	4060	4060	0
209	20231207	180100	8140	4060	4060	4060	4060	0
210	20231207	180000	8140	4060	4060	4060	4060	0
211	20231207	175900	8140	4060	4060	4060	4060	0
212	20231207	175800	8140	4060	4060	4060	4060	1
213	20231207	175700	8140	4060	4060	4060	4060	0
214	20231207	175600	8140	4060	4060	4060	4060	0
215	20231207	175500	8140	4060	4060	4060	4060	0
216	20231207	175400	8140	4060	4060	4060	4060	0
217	20231207	175300	8140	4060	4060	4060	4060	0
218	20231207	175200	8140	4060	4060	4060	4060	0
219	20231207	175100	8140	4060	4060	4060	4060	0
220	20231207	175000	8140	4060	4060	4060	4060	0
221	20231207	174900	8140	4060	4060	4060	4060	0
222	20231207	174800	8140	4060	4060	4060	4060	0
223	20231207	174700	8140	4060	4060	4060	4060	0
224	20231207	174600	8140	4060	4060	4060	4060	0
225	20231207	174500	8140	4060	4060	4060	4060	0
226	20231207	174400	8140	4060	4060	4060	4060	0
227	20231207	174300	8140	4060	4060	4060	4060	0
228	20231207	174200	8140	4060	4060	4060	4060	0
229	20231207	174100	8140	4060	4060	4060	4060	0
230	20231207	174000	8140	4060	4060	4060	4060	0
231	20231207	173900	8140	4060	4060	4060	4060	0
232	20231207	173800	8140	4060	4060	4060	4060	0
233	20231207	173700	8140	4060	4060	4060	4060	0
234	20231207	173600	8140	4060	4060	4060	4060	0
235	20231207	173500	8140	4060	4060	4060	4060	0
236	20231207	173400	8140	4060	4060	4060	4060	0
237	20231207	173300	8140	4060	4060	4060	4060	0
238	20231207	173200	8140	4060	4060	4060	4060	0
239	20231207	173100	8140	4060	4060	4060	4060	0
240	20231207	173000	8140	4060	4060	4060	4060	0
241	20231207	172900	8140	4060	4060	4060	4060	0
242	20231207	172800	8140	4060	4060	4060	4060	1
243	20231207	172700	8140	4060	4060	4060	4060	0
244	20231207	172600	8140	4060	4060	4060	4060	0
245	20231207	172500	8140	4060	4060	4060	4060	0
246	20231207	172400	8140	4060	4060	4060	4060	0
247	20231207	172300	8140	4060	4060	4060	4060	0
248	20231207	172200	8140	4060	4060	4060	4060	0
249	20231207	172100	8140	4060	4060	4060	4060	0
250	20231207	172000	8140	4060	4060	4060	4060	0
251	20231207	171900	8140	4060	4060	4060	4060	0
252	20231207	171800	8140	4060	4060	4060	4060	0
253	20231207	171700	8140	4060	4060	4060	4060	0
254	20231207	171600	8140	4060	4060	4060	4060	0
255	20231207	171500	8140	4060	4060	4060	4060	0
256	20231207	171400	8140	4060	4060	4060	4060	0
257	20231207	171300	8140	4060	4060	4060	4060	0
258	20231207	171200	8140	4060	4060	4060	4060	0
259	20231207	171100	8140	4060	4060	4060	4060	0
260	20231207	171000	8140	4060	4060	4060	4060	0
261	20231207	170900	8140	4060	4060	4060	4060	0
262	20231207	170800	8140	4060	4060	4060	4060	0
263	20231207	170700	8140	4060	4060	4060	4060	0
264	20231207	170600	8140	4060	4060	4060	4060	0
265	20231207	170500	8140	4060	4060	4060	4060	0
266	20231207	170400	8140	4060	4060	4060	4060	0
267	20231207	170300	8140	4060	4060	4060	4060	0
268	20231207	170200	8140	4060	4060	4060	4060	0
269	20231207	170100	8140	4060	4060	4060	4060	0
270	20231207	170000	8140	4060	4060	4060	4060	0
271	20231207	165900	8140	4060	4060	4060	4060	0
272	20231207	165800	8140	4060	4060	4060	4060	1
273	20231207	165700	8140	4060	4060	4060	4060	0
274	20231207	165600	8140	4060	4060	4060	4060	0
275	20231207	165500	8140	4060	4060	4060	4060	0
276	20231207	165400	8140	4060	4060	4060	4060	0
277	20231207	165300	8140	4060	4060	4060	4060	0
278	20231207	165200	8140	4060	4060	4060	4060	0
279	20231207	165100	8140	4060	4060	4060	4060	0
280	20231207	165000	8140	4060	4060	4060	4060	0
281	20231207	164900	8140	4060	4060	4060	4060	0
282	20231207	164800	8140	4060	4060	4060	4060	0
283	20231207	164700	8140	4060	4060	4060	4060	0
284	20231207	164600	8140	4060	4060	4060	4060	0
285	20231207	164500	8140	4060	4060	4060	4060	0
286	20231207	164400	8140	4060	4060	4060	4060	0
287	20231207	164300	8140	4060	4060	4060	4060	0
288	20231207	164200	8140	4060	4060	4060	4060	0
289	20231207	164100	8140	4060	4060	4060	4060	0
290	20231207	164000	8140	4060	4060	4060	4060	0
291	20231207	163900	8140	4060	4060	4060	4060	0
292	20231207	163800	8140	4060	4060	4060	4060	0
293	20231207	163700	8140	4060	4060	4060	4060	0
294	20231207	163600	8140	4060	4060	4060	4060	0
295	20231207	163500	8140	4060	4060	4060	4060	0
296	20231207	163400	8140	4060	4060	4060	4060	0
297	20231207	163300	8140	4060	4060	4060	4060	0
298	20231207	163200	8140	4060	4060	4060	4060	0
299	20231207	163100	8140	4060	4060	4060	4060	0
300	20231207	163000	8140	4060	4060	4060	4060	0
301	20231207	162900	8140	4060	4060	4060	4060	0
302	20231207	162800	8140	4060	4060	4060	4060	1
303	20231207	162700	8140	4060	4060	4060	4060	0
304	20231207	162600	8140	4060	4060	4060	4060	0
305	20231207	162500	8140	4060	4060	4060	4060	0
306	20231207	162400	8140	4060	4060	4060	4060	0
307	20231207	162300	8140	4060	4060	4060	4060	0
308	20231207	162200	8140	4060	4060	4060	4060	0
309	20231207	162100	8140	4060	4060	4060	4060	0
310	20231207	162000	8140	4060	4060	4060	4060	0
311	20231207	161900	8140	4060	4060	4060	4060	0
312	20231207	161800	8140	4060	4060	4060	4060	0
313	20231207	161700	8140	4060	4060	4060	4060	0
314	20231207	161600	8140	4060	4060	4060	4060	0
315	20231207	161500	8140	4060	4060	4060	4060	0
316	20231207	161400	8140	4060	4060	4060	4060	0
317	20231207	161300	8140	4060	4060	4060	4060	0
318	20231207	161200	8140	4060	4060	4060	4060	0
319	20231207	161100	8140	4060	4060	4060	4060	0
320	20231207	161000	8140	4060	4060	4060	4060	0
321	20231207	160900	8140	4060	4060	4060	4060	0
322	20231207	160800	8140	4060	4060	4060	4060	0
323	20231207	160700	8140	4060	4060	4060	4060	0
324	20231207	160600	8140	4060	4060	4060	4060	0
325	20231207	160500	8140	4060	4060	4060	4060	0
326	20231207	160400	8140	4060	4060	4060	4060	0
327	20231207	160300	8140	4060	4060	4060	4060	0
328	20231207	160200	8140	4060	4060	4060	4060	0
329	20231207	160100	8140	4060	4060	4060	4060	0
330	20231207	160000	8140	4060	4060	4060	4060	0
331	20231207	155900	8140	4060	4060	4060	4060	0
332	20231207	155800	8140	4060	4060	4060	4060	1
333	20231207	155700	8140	4060	4060	4060	4060	0
334	20231207	155600	8140	4060	4060	4060	4060	0
335	20231207	155500	8140	4060	4060	4060	4060	0
336	20231207	155400	8140	4060	4060	4060	4060	0
337	20231207	155300	8140	4060	4060	4060	4060	0
338	20231207	155200	8140	4060	4060	4060	4060	0
339	20231207	155100	8140	4060	4060	4060	4060	0
340	20231207	155000	8140	4060	4060	4060	4060	0
341	20231207	154900	8140	4060	4060	4060	4060	0
342	20231207	154800	8140	4060	4060	4060	4060	0
343	20231207	154700	8140	4060	4060	4060	4060	0
344	20231207	154600	8140	4060	4060	4060	4060	0
345	20231207	154500	8140	4060	4060	4060	4060	0
346	20231207	154400	8140	4060	4060	4060	4060	0
347	20231207	154300	8140	4060	4060	4060	4060	0
348	20231207	154200	8140	4060	4060	4060	4060	0
349	20231207	154100	8140	4060	4060	4060	4060	0
350	20231207	154000	8140	4060	4060	4060	4060	0
351	20231207	153900	8140	4060	4060	4060	4060	0
352	20231207	153800	8140	4060	4060	4060	4060	0
353	20231207	153700	8140	4060	4060	4060	4060	0
354	20231207	153600	8140	4060	4060	4060	4060	0
355	20231207	153500	8140	4060	4060	4060	4060	0
356	20231207	153400	8140	4060	4060	4060	4060	0
357	20231207	153300	8140	4060	4060	4060	4060	0
358	20231207	153200	8140	4060	4060	4060	4060	0
359	20231207	153100	8140	4060	4060	4060	4060	0
360	20231207	153000	8140	4060	4060	4060	4060	0
361	20231207	152900	8140	4060	4060	4060	4060	0
362	20231207	152800	8140	4060	4060	4060	4060	0
363	20231207	152700	8140	4060	4060	4060	4060	0
364	20231207	152600	8140	4060	4060	4060	4060	0
365	20231207	152500	8140	4060	4060	4060	4060	0
366	20231207	152400	8140	4060	4060	4060	4060	0
367	20231207	152300	8140	4060	4060	4060	4060	0
368	20231207	152200	8140	4060	4060	4060	4060	0
369	20231207	152100	8140	4060	4060	4060	4060	0
370	20231207	152000	8140	4060	4060	4060	4060	0
371	20231207	151900	8140	4060	4060	4060	4060	0
372	20231207	151800	8140	4060	4060	4060	4060	0
373	20231207	151700	8140	4060	4060	4060	4060	0
374	20231207	151600	8140	4060	4060	4060	4060	0
375	20231207	151500	8140	4060	4060	4060	4060	0
376	20231207	151400	8140	4060	4060	4060	4060	0
377	20231207	151300	8140	4060	4060	4060	4060	0
378	20231207	151200	8140	4060	4060	4060	4060	1
379	20231207	151100	4080	4080	4080	4080	4080	0
380	20231207	151000	4080	4080	4080	4080	4080	0
381	20231207	150900	4080	4080	4080	4080	4080	0
382	20231207	150800	4080	4080	4080	4080	4080	0
383	20231207	150700	4080	4080	4080	4080	4080	0
384	20231207	150600	4080	4080	4080	4080	4080	0
385	20231207	150500	4080	4080	4080	4080	4080	0
386	20231207	150400	4080	4080	4080	4080	4080	0
387	20231207	150300	4080	4080	4080	4080	4080	0
388	20231207	150200	4080	4080	4080	4080	4080	0
389	20231207	150100	4080	4080	4080	4080	4080	0
390	20231207	150000	4080	4080	4080	4080	4080	0
391	20231207	145900	4080	4080	4080	4080	4080	0
392	20231207	145800	4080	4080	4080	4080	4080	0
393	20231207	145700	4080	4080	4080	4080	4080	0
394	20231207	145600	4080	4080	4080	4080	4080	0
395	20231207	145500	4080	4080	4080	4080	4080	0
396	20231207	145400	4080	4080	4080	4080	4080	0
397	20231207	145300	4080	4080	4080	4080	4080	0
398	20231207	145200	4080	4080	4080	4080	4080	0
399	20231207	145100	4080	4080	4080	4080	4080	0
400	20231207	145000	4080	4080	4080	4080	4080	0
401	20231207	144900	4080	4080	4080	4080	4080	0
402	20231207	144800	4080	4080	4080	4080	4080	0
403	20231207	144700	4080	4080	4080	4080	4080	0
404	20231207	144600	4080	4080	4080	4080	4080	0
405	20231207	144500	4080	4080	4080	4080	4080	0
406	20231207	144400	4080	4080	4080	4080	4080	0
407	20231207	144300	4080	4080	4080	4080	4080	0
408	20231207	144200	4080	4080	4080	4080	4080	0
409	20231207	144100	4080	4080	4080	4080	4080	0
410	20231207	144000	4080	4080	4080	4080	4080	0
411	20231207	143900	4080	4080	4080	4080	4080	0
412	20231207	143800	4080	4080	4080	4080	4080	0
413	20231207	143700	4080	4080	4080	4080	4080	0
414	20231207	143600	4080	4080	4080	4080	4080	0
415	20231207	143500	4080	4080	4080	4080	4080	0
416	20231207	143400	4080	4080	4080	4080	4080	0
417	20231207	143300	4080	4080	4080	4080	4080	0
418	20231207	143200	4080	4080	4080	4080	4080	0
419	20231207	143100	4080	4080	4080	4080	4080	0
420	20231207	143000	4080	4080	4080	4080	4080	0
421	20231207	142900	4080	4080	4080	4080	4080	0
422	20231207	142800	4080	4080	4080	4080	4080	0
423	20231207	142700	4080	4080	4080	4080	4080	0
424	20231207	142600	4080	4080	4080	4080	4080	0
425	20231207	142500	4080	4080	4080	4080	4080	0
426	20231207	142400	4080	4080	4080	4080	4080	0
427	20231207	142300	4080	4080	4080	4080	4080	0
428	20231207	142200	4080	4080	4080	4080	4080	0
429	20231207	142100	4080	4080	4080	4080	4080	0
430	20231207	142000	4080	4080	4080	4080	4080	0
431	20231207	141900	4080	4080	4080	4080	4080	0
432	20231207	141800	4080	4080	4080	4080	4080	0
433	20231207	141700	4080	4080	4080	4080	4080	0
434	20231207	141600	4080	4080	4080	4080	4080	0
435	20231207	141500	4080	4080	4080	4080	4080	0
436	20231207	141400	4080	4080	4080	4080	4080	0
437	20231207	141300	4080	4080	4080	4080	4080	0
438	20231207	141200	4080	4080	4080	4080	4080	0
439	20231207	141100	4080	4080	4080	4080	4080	0
440	20231207	141000	4080	4080	4080	4080	4080	0
441	20231207	140900	4080	4080	4080	4080	4080	0
442	20231207	140800	4080	4080	4080	4080	4080	0
443	20231207	140700	4080	4080	4080	4080	4080	0
444	20231207	140600	4080	4080	4080	4080	4080	0
445	20231207	140500	4080	4080	4080	4080	4080	0
446	20231207	140400	4080	4080	4080	4080	4080	0
447	20231207	140300	4080	4080	4080	4080	4080	0
448	20231207	140200	4080	4080	4080	4080	4080	0
449	20231207	140100	4080	4080	4080	4080	4080	0
450	20231207	140000	4080	4080	4080	4080	4080	0
451	20231207	135900	4080	4080	4080	4080	4080	0
452	20231207	135800	4080	4080	4080	4080	4080	0
453	20231207	135700	4080	4080	4080	4080	4080	0
454	20231207	135600	4080	4080	4080	4080	4080	0
455	20231207	135500	4080	4080	4080	4080	4080	0
456	20231207	135400	4080	4080	4080	4080	4080	0
457	20231207	135300	4080	4080	4080	4080	4080	0
458	20231207	135200	4080	4080	4080	4080	4080	0
459	20231207	135100	4080	4080	4080	4080	4080	0
460	20231207	135000	4080	4080	4080	4080	4080	0
461	20231207	134900	4080	4080	4080	4080	4080	0
462	20231207	134800	4080	4080	4080	4080	4080	0
463	20231207	134700	4080	4080	4080	4080	4080	0
464	20231207	134600	4080	4080	4080	4080	4080	0
465	20231207	134500	4080	4080	4080	4080	4080	0
466	20231207	134400	4080	4080	4080	4080	4080	0
467	20231207	134300	4080	4080	4080	4080	4080	0
468	20231207	134200	4080	4080	4080	4080	4080	0
469	20231207	134100	4080	4080	4080	4080	4080	0
470	20231207	134000	4080	4080	4080	4080	4080	0
471	20231207	133900	4080	4080	4080	4080	4080	0
472	20231207	133800	4080	4080	4080	4080	4080	0
473	20231207	133700	4080	4080	4080	4080	4080	0
474	20231207	133600	4080	4080	4080	4080	4080	0
475	20231207	133500	4080	4080	4080	4080	4080	0
476	20231207	133400	4080	4080	4080	4080	4080	0
477	20231207	133300	4080	4080	4080	4080	4080	0
478	20231207	133200	4080	4080	4080	4080	4080	0
479	20231207	133100	4080	4080	4080	4080	4080	0
480	20231207	133000	4080	4080	4080	4080	4080	0
481	20231207	132900	4080	4080	4080	4080	4080	0
482	20231207	132800	4080	4080	4080	4080	4080	0
483	20231207	132700	4080	4080	4080	4080	4080	0
484	20231207	132600	4080	4080	4080	4080	4080	0
485	20231207	132500	4080	4080	4080	4080	4080	0
486	20231207	132400	4080	4080	4080	4080	4080	0
487	20231207	132300	4080	4080	4080	4080	4080	0
488	20231207	132200	4080	4080	4080	4080	4080	0
489	20231207	132100	4080	4080	4080	4080	4080	0
490	20231207	132000	4080	4080	4080	4080	4080	0
491	20231207	131900	4080	4080	4080	4080	4080	0
492	20231207	131800	4080	4080	4080	4080	4080	0
493	20231207	131700	4080	4080	4080	4080	4080	0
494	20231207	131600	4080	4080	4080	4080	4080	0
495	20231207	131500	4080	4080	4080	4080	4080	0
496	20231207	131400	4080	4080	4080	4080	4080	0
497	20231207	131300	4080	4080	4080	4080	4080	0
498	20231207	131200	4080	4080	4080	4080	4080	0
499	20231207	131100	4080	4080	4080	4080	4080	0
500	20231207	131000	4080	4080	4080	4080	4080	0
501	20231207	130900	4080	4080	4080	4080	4080	0
502	20231207	130800	4080	4080	4080	4080	4080	0
503	20231207	130700	4080	4080	4080	4080	4080	0
504	20231207	130600	4080	4080	4080	4080	4080	0
505	20231207	130500	4080	4080	4080	4080	4080	0
506	20231207	130400	4080	4080	4080	4080	4080	0
507	20231207	130300	4080	4080	4080	4080	4080	0
508	20231207	130200	4080	4080	4080	4080	4080	0
509	20231207	130100	4080	4080	4080	4080	4080	0
510	20231207	130000	4080	4080	4080	4080	4080	0
511	20231207	125900	4080	4080	4080	4080	4080	0
512	20231207	125800	4080	4080	4080	4080	4080	0
513	20231207	125700	4080	4080	4080	4080	4080	0
514	20231207	125600	4080	4080	4080	4080	4080	0
515	20231207	125500	4080	4080	4080	4080	4080	0
516	20231207	125400	4080	4080	4080	4080	4080	0
517	20231207	125300	4080	4080	4080	4080	4080	0
518	20231207	125200	4080	4080	4080	4080	4080	0
519	20231207	125100	4080	4080	4080	4080	4080	0
520	20231207	125000	4080	4080	4080	4080	4080	0
521	20231207	124900	4080	4080	4080	4080	4080	0
522	20231207	124800	4080	4080	4080	4080	4080	0
523	20231207	124700	4080	4080	4080	4080	4080	0
524	20231207	124600	4080	4080	4080	4080	4080	0
525	20231207	124500	4080	4080	4080	4080	4080	0
526	20231207	124400	4080	4080	4080	4080	4080	0
527	20231207	124300	4080	4080	4080	4080	4080	0
528	20231207	124200	4080	4080	4080	4080	4080	0
529	20231207	124100	4080	4080	4080	4080	4080	0
530	20231207	124000	4080	4080	4080	4080	4080	0
531	20231207	123900	4080	4080	4080	4080	4080	0
532	20231207	123800	4080	4080	4080	4080	4080	0
533	20231207	123700	4080	4080	4080	4080	4080	0
534	20231207	123600	4080	4080	4080	4080	4080	0
535	20231207	123500	4080	4080	4080	4080	4080	0
536	20231207	123400	4080	4080	4080	4080	4080	0
537	20231207	123300	4080	4080	4080	4080	4080	0
538	20231207	123200	4080	4080	4080	4080	4080	0
539	20231207	123100	4080	4080	4080	4080	4080	0
540	20231207	123000	4080	4080	4080	4080	4080	0
541	20231207	122900	4080	4080	4080	4080	4080	0
542	20231207	122800	4080	4080	4080	4080	4080	0
543	20231207	122700	4080	4080	4080	4080	4080	0
544	20231207	122600	4080	4080	4080	4080	4080	0
545	20231207	122500	4080	4080	4080	4080	4080	0
546	20231207	122400	4080	4080	4080	4080	4080	0
547	20231207	122300	4080	4080	4080	4080	4080	0
548	20231207	122200	4080	4080	4080	4080	4080	0
549	20231207	122100	4080	4080	4080	4080	4080	0
550	20231207	122000	4080	4080	4080	4080	4080	0
551	20231207	121900	4080	4080	4080	4080	4080	0
552	20231207	121800	4080	4080	4080	4080	4080	0
553	20231207	121700	4080	4080	4080	4080	4080	0
554	20231207	121600	4080	4080	4080	4080	4080	0
555	20231207	121500	4080	4080	4080	4080	4080	0
556	20231207	121400	4080	4080	4080	4080	4080	0
557	20231207	121300	4080	4080	4080	4080	4080	0
558	20231207	121200	4080	4080	4080	4080	4080	0
559	20231207	121100	4080	4080	4080	4080	4080	0
560	20231207	121000	4080	4080	4080	4080	4080	0
561	20231207	120900	4080	4080	4080	4080	4080	0
562	20231207	120800	4080	4080	4080	4080	4080	0
563	20231207	120700	4080	4080	4080	4080	4080	0
564	20231207	120600	4080	4080	4080	4080	4080	0
565	20231207	120500	4080	4080	4080	4080	4080	0
566	20231207	120400	4080	4080	4080	4080	4080	0
567	20231207	120300	4080	4080	4080	4080	4080	0
568	20231207	120200	4080	4080	4080	4080	4080	0
569	20231207	120100	4080	4080	4080	4080	4080	0
570	20231207	120000	4080	4080	4080	4080	4080	0
571	20231207	115900	4080	4080	4080	4080	4080	0
572	20231207	115800	4080	4080	4080	4080	4080	0
573	20231207	115700	4080	4080	4080	4080	4080	0
574	20231207	115600	4080	4080	4080	4080	4080	0
575	20231207	115500	4080	4080	4080	4080	4080	0
576	20231207	115400	4080	4080	4080	4080	4080	0
577	20231207	115300	4080	4080	4080	4080	4080	0
578	20231207	115200	4080	4080	4080	4080	4080	0
579	20231207	115100	4080	4080	4080	4080	4080	0
580	20231207	115000	4080	4080	4080	4080	4080	0
581	20231207	114900	4080	4080	4080	4080	4080	0
582	20231207	114800	4080	4080	4080	4080	4080	0
583	20231207	114700	4080	4080	4080	4080	4080	0
584	20231207	114600	4080	4080	4080	4080	4080	0
585	20231207	114500	4080	4080	4080	4080	4080	0
586	20231207	114400	4080	4080	4080	4080	4080	0
587	20231207	114300	4080	4080	4080	4080	4080	0
588	20231207	114200	4080	4080	4080	4080	4080	0
589	20231207	114100	4080	4080	4080	4080	4080	0
590	20231207	114000	4080	4080	4080	4080	4080	0
591	20231207	113900	4080	4080	4080	4080	4080	0
592	20231207	113800	4080	4080	4080	4080	4080	0
593	20231207	113700	4080	4080	4080	4080	4080	0
594	20231207	113600	4080	4080	4080	4080	4080	0
595	20231207	113500	4080	4080	4080	4080	4080	0
596	20231207	113400	4080	4080	4080	4080	4080	0
597	20231207	113300	4080	4080	4080	4080	4080	0
598	20231207	113200	4080	4080	4080	4080	4080	0
599	20231207	113100	4080	4080	4080	4080	4080	0
600	20231207	113000	4080	4080	4080	4080	4080	0
601	20231207	112900	4080	4080	4080	4080	4080	0
602	20231207	112800	4080	4080	4080	4080	4080	0
603	20231207	112700	4080	4080	4080	4080	4080	0
604	20231207	112600	4080	4080	4080	4080	4080	0
605	20231207	112500	4080	4080	4080	4080	4080	0
606	20231207	112400	4080	4080	4080	4080	4080	0
607	20231207	112300	4080	4080	4080	4080	4080	0
608	20231207	112200	4080	4080	4080	4080	4080	0
609	20231207	112100	4080	4080	4080	4080	4080	0
610	20231207	112000	4080	4080	4080	4080	4080	0
611	20231207	111900	4080	4080	4080	4080	4080	0
612	20231207	111800	4080	4080	4080	4080	4080	0
613	20231207	111700	4080	4080	4080	4080	4080	0
614	20231207	111600	4080	4080	4080	4080	4080	0
615	20231207	111500	4080	4080	4080	4080	4080	0
616	20231207	111400	4080	4080	4080	4080	4080	0
617	20231207	111300	4080	4080	4080	4080	4080	0
618	20231207	111200	4080	4080	4080	4080	4080	0
619	20231207	111100	4080	4080	4080	4080	4080	0
620	20231207	111000	4080	4080	4080	4080	4080	0
621	20231207	110900	4080	4080	4080	4080	4080	0
622	20231207	110800	4080	4080	4080	4080	4080	0
623	20231207	110700	4080	4080	4080	4080	4080	0
624	20231207	110600	4080	4080	4080	4080	4080	0
625	20231207	110500	4080	4080	4080	4080	4080	0
626	20231207	110400	4080	4080	4080	4080	4080	0
627	20231207	110300	4080	4080	4080	4080	4080	0
628	20231207	110200	4080	4080	4080	4080	4080	0
629	20231207	110100	4080	4080	4080	4080	4080	0
630	20231207	110000	4080	4080	4080	4080	4080	0
631	20231207	105900	4080	4080	4080	4080	4080	0
632	20231207	105800	4080	4080	4080	4080	4080	0
633	20231207	105700	4080	4080	4080	4080	4080	0
634	20231207	105600	4080	4080	4080	4080	4080	0
635	20231207	105500	4080	4080	4080	4080	4080	0
636	20231207	105400	4080	4080	4080	4080	4080	0
637	20231207	105300	4080	4080	4080	4080	4080	0
638	20231207	105200	4080	4080	4080	4080	4080	0
639	20231207	105100	4080	4080	4080	4080	4080	0
640	20231207	105000	4080	4080	4080	4080	4080	0
641	20231207	104900	4080	4080	4080	4080	4080	0
642	20231207	104800	4080	4080	4080	4080	4080	0
643	20231207	104700	4080	4080	4080	4080	4080	0
644	20231207	104600	4080	4080	4080	4080	4080	0
645	20231207	104500	4080	4080	4080	4080	4080	0
646	20231207	104400	4080	4080	4080	4080	4080	0
647	20231207	104300	4080	4080	4080	4080	4080	0
648	20231207	104200	4080	4080	4080	4080	4080	0
649	20231207	104100	4080	4080	4080	4080	4080	0
650	20231207	104000	4080	4080	4080	4080	4080	0
651	20231207	103900	4080	4080	4080	4080	4080	0
652	20231207	103800	4080	4080	4080	4080	4080	0
653	20231207	103700	4080	4080	4080	4080	4080	0
654	20231207	103600	4080	4080	4080	4080	4080	0
655	20231207	103500	4080	4080	4080	4080	4080	0
656	20231207	103400	4080	4080	4080	4080	4080	0
657	20231207	103300	4080	4080	4080	4080	4080	0
658	20231207	103200	4080	4080	4080	4080	4080	0
659	20231207	103100	4080	4080	4080	4080	4080	0
660	20231207	103000	4080	4080	4080	4080	4080	0
661	20231207	102900	4080	4080	4080	4080	4080	0
662	20231207	102800	4080	4080	4080	4080	4080	0
663	20231207	102700	4080	4080	4080	4080	4080	0
664	20231207	102600	4080	4080	4080	4080	4080	0
665	20231207	102500	4080	4080	4080	4080	4080	0
666	20231207	102400	4080	4080	4080	4080	4080	0
667	20231207	102300	4080	4080	4080	4080	4080	0
668	20231207	102200	4080	4080	4080	4080	4080	0
669	20231207	102100	4080	4080	4080	4080	4080	0
670	20231207	102000	4080	4080	4080	4080	4080	0
671	20231207	101900	4080	4080	4080	4080	4080	0
672	20231207	101800	4080	4080	4080	4080	4080	0
673	20231207	101700	4080	4080	4080	4080	4080	0
674	20231207	101600	4080	4080	4080	4080	4080	0
675	20231207	101500	4080	4080	4080	4080	4080	0
676	20231207	101400	4080	4080	4080	4080	4080	0
677	20231207	101300	4080	4080	4080	4080	4080	0
678	20231207	101200	4080	4080	4080	4080	4080	0
679	20231207	101100	4080	4080	4080	4080	4080	0
680	20231207	101000	4080	4080	4080	4080	4080	0
681	20231207	100900	4080	4080	4080	4080	4080	0
682	20231207	100800	4080	4080	4080	4080	4080	0
683	20231207	100700	4080	4080	4080	4080	4080	0
684	20231207	100600	4080	4080	4080	4080	4080	0
685	20231207	100500	4080	4080	4080	4080	4080	0
686	20231207	100400	4080	4080	4080	4080	4080	0
687	20231207	100300	4080	4080	4080	4080	4080	0
688	20231207	100200	4080	4080	4080	4080	4080	0
689	20231207	100100	4080	4080	4080	4080	4080	0
690	20231207	100000	4080	4080	4080	4080	4080	0
691	20231207	095900	4080	4080	4080	4080	4080	0
692	20231207	095800	4080	4080	4080	4080	4080	0
693	20231207	095700	4080	4080	4080	4080	4080	0
694	20231207	095600	4080	4080	4080	4080	4080	0
695	20231207	095500	4080	4080	4080	4080	4080	0
696	20231207	095400	4080	4080	4080	4080	4080	0
697	20231207	095300	4080	4080	4080	4080	4080	0
698	20231207	095200	4080	4080	4080	4080	4080	0
699	20231207	095100	4080	4080	4080	4080	4080	0
700	20231207	095000	4080	4080	4080	4080	4080	0
701	20231207	094900	4080	4080	4080	4080	4080	0
702	20231207	094800	4080	4080	4080	4080	4080	0
703	20231207	094700	4080	4080	4080	4080	4080	0
704	20231207	094600	4080	4080	4080	4080	4080	0
705	20231207	094500	4080	4080	4080	4080	4080	0
706	20231207	094400	4080	4080	4080	4080	4080	0
707	20231207	094300	4080	4080	4080	4080	4080	0
708	20231207	094200	4080	4080	4080	4080	4080	0
709	20231207	094100	4080	4080	4080	4080	4080	0
710	20231207	094000	4080	4080	4080	4080	4080	0
711	20231207	093900	4080	4080	4080	4080	4080	0
712	20231207	093800	4080	4080	4080	4080	4080	0
713	20231207	093700	4080	4080	4080	4080	4080	0
714	20231207	093600	4080	4080	4080	4080	4080	0
715	20231207	093500	4080	4080	4080	4080	4080	0
716	20231207	093400	4080	4080	4080	4080	4080	0
717	20231207	093300	4080	4080	4080	4080	4080	0
718	20231207	093200	4080	4080	4080	4080	4080	0
719	20231207	093100	4080	4080	4080	4080	4080	0
720	20231207	093000	4080	4080	4080	4080	4080	0
721	20231207	092900	4080	4080	4080	4080	4080	0
722	20231207	092800	4080	4080	4080	4080	4080	0
723	20231207	092700	4080	4080	4080	4080	4080	0
724	20231207	092600	4080	4080	4080	4080	4080	0
725	20231207	092500	4080	4080	4080	4080	4080	0
726	20231207	092400	4080	4080	4080	4080	4080	0
727	20231207	092300	4080	4080	4080	4080	4080	0
728	20231207	092200	4080	4080	4080	4080	4080	0
729	20231207	092100	4080	4080	4080	4080	4080	0
730	20231207	092000	4080	4080	4080	4080	4080	0
731	20231207	091900	4080	4080	4080	4080	4080	0
732	20231207	091800	4080	4080	4080	4080	4080	0
733	20231207	091700	4080	4080	4080	4080	4080	0
734	20231207	091600	4080	4080	4080	4080	4080	0
735	20231207	091500	4080	4080	4080	4080	4080	0
736	20231207	091400	4080	4080	4080	4080	4080	0
737	20231207	091300	4080	4080	4080	4080	4080	0
738	20231207	091200	4080	4080	4080	4080	4080	0
739	20231207	091100	4080	4080	4080	4080	4080	0
740	20231207	091000	4080	4080	4080	4080	4080	0
741	20231207	090900	4080	4080	4080	4080	4080	0
742	20231207	090800	4080	4080	4080	4080	4080	0
743	20231207	090700	4080	4080	4080	4080	4080	0
744	20231207	090600	4080	4080	4080	4080	4080	0
745	20231207	090500	4080	4080	4080	4080	4080	0
746	20231207	090400	4080	4080	4080	4080	4080	0
747	20231207	090300	4080	4080	4080	4080	4080	0
748	20231207	090200	4080	4080	4080	4080	4080	0
749	20231207	090100	4080	4080	4080	4080	4080	0
750	20231207	090000	4080	4080	4080	4080	4080	1