KissMeData/223220/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204000	498	498	498	498	498	1
3	20231211	203900	498	498	498	498	498	0
4	20231211	203800	498	498	498	498	498	0
5	20231211	203700	498	498	498	498	498	0
6	20231211	203600	498	498	498	498	498	0
7	20231211	203500	498	498	498	498	498	0
8	20231211	203400	498	498	498	498	498	0
9	20231211	203300	498	498	498	498	498	0
10	20231211	203200	498	498	498	498	498	0
11	20231211	203100	498	498	498	498	498	0
12	20231211	203000	498	498	498	498	498	0
13	20231211	202900	498	498	498	498	498	0
14	20231211	202800	498	498	498	498	498	0
15	20231211	202700	498	498	498	498	498	0
16	20231211	202600	498	498	498	498	498	0
17	20231211	202500	498	498	498	498	498	0
18	20231211	202400	498	498	498	498	498	0
19	20231211	202300	498	498	498	498	498	0
20	20231211	202200	498	498	498	498	498	0
21	20231211	202100	498	498	498	498	498	0
22	20231211	202000	498	498	498	498	498	0
23	20231211	201900	498	498	498	498	498	0
24	20231211	201800	498	498	498	498	498	0
25	20231211	201700	498	498	498	498	498	0
26	20231211	201600	498	498	498	498	498	0
27	20231211	201500	498	498	498	498	498	0
28	20231211	201400	498	498	498	498	498	0
29	20231211	201300	498	498	498	498	498	0
30	20231211	201200	498	498	498	498	498	0
31	20231211	201100	498	498	498	498	498	0
32	20231211	201000	498	498	498	498	498	1
33	20231211	200900	498	498	498	498	498	0
34	20231211	200800	498	498	498	498	498	0
35	20231211	200700	498	498	498	498	498	0
36	20231211	200600	498	498	498	498	498	0
37	20231211	200500	498	498	498	498	498	0
38	20231211	200400	498	498	498	498	498	0
39	20231211	200300	498	498	498	498	498	0
40	20231211	200200	498	498	498	498	498	0
41	20231211	200100	498	498	498	498	498	0
42	20231211	200000	498	498	498	498	498	0
43	20231211	195900	498	498	498	498	498	0
44	20231211	195800	498	498	498	498	498	0
45	20231211	195700	498	498	498	498	498	0
46	20231211	195600	498	498	498	498	498	0
47	20231211	195500	498	498	498	498	498	0
48	20231211	195400	498	498	498	498	498	0
49	20231211	195300	498	498	498	498	498	0
50	20231211	195200	498	498	498	498	498	0
51	20231211	195100	498	498	498	498	498	0
52	20231211	195000	498	498	498	498	498	0
53	20231211	194900	498	498	498	498	498	0
54	20231211	194800	498	498	498	498	498	0
55	20231211	194700	498	498	498	498	498	0
56	20231211	194600	498	498	498	498	498	0
57	20231211	194500	498	498	498	498	498	0
58	20231211	194400	498	498	498	498	498	0
59	20231211	194300	498	498	498	498	498	0
60	20231211	194200	498	498	498	498	498	0
61	20231211	194100	498	498	498	498	498	0
62	20231211	194000	498	498	498	498	498	1
63	20231211	193900	498	498	498	498	498	0
64	20231211	193800	498	498	498	498	498	0
65	20231211	193700	498	498	498	498	498	0
66	20231211	193600	498	498	498	498	498	0
67	20231211	193500	498	498	498	498	498	0
68	20231211	193400	498	498	498	498	498	0
69	20231211	193300	498	498	498	498	498	0
70	20231211	193200	498	498	498	498	498	0
71	20231211	193100	498	498	498	498	498	0
72	20231211	193000	498	498	498	498	498	0
73	20231211	192900	498	498	498	498	498	0
74	20231211	192800	498	498	498	498	498	0
75	20231211	192700	498	498	498	498	498	0
76	20231211	192600	498	498	498	498	498	0
77	20231211	192500	498	498	498	498	498	0
78	20231211	192400	498	498	498	498	498	0
79	20231211	192300	498	498	498	498	498	0
80	20231211	192200	498	498	498	498	498	0
81	20231211	192100	498	498	498	498	498	0
82	20231211	192000	498	498	498	498	498	0
83	20231211	191900	498	498	498	498	498	0
84	20231211	191800	498	498	498	498	498	0
85	20231211	191700	498	498	498	498	498	0
86	20231211	191600	498	498	498	498	498	0
87	20231211	191500	498	498	498	498	498	0
88	20231211	191400	498	498	498	498	498	0
89	20231211	191300	498	498	498	498	498	0
90	20231211	191200	498	498	498	498	498	0
91	20231211	191100	498	498	498	498	498	0
92	20231211	191000	498	498	498	498	498	1
93	20231211	190900	498	498	498	498	498	0
94	20231211	190800	498	498	498	498	498	0
95	20231211	190700	498	498	498	498	498	0
96	20231211	190600	498	498	498	498	498	0
97	20231211	190500	498	498	498	498	498	0
98	20231211	190400	498	498	498	498	498	0
99	20231211	190300	498	498	498	498	498	0
100	20231211	190200	498	498	498	498	498	0
101	20231211	190100	498	498	498	498	498	0
102	20231211	190000	498	498	498	498	498	0
103	20231211	185900	498	498	498	498	498	0
104	20231211	185800	498	498	498	498	498	0
105	20231211	185700	498	498	498	498	498	0
106	20231211	185600	498	498	498	498	498	0
107	20231211	185500	498	498	498	498	498	0
108	20231211	185400	498	498	498	498	498	0
109	20231211	185300	498	498	498	498	498	0
110	20231211	185200	498	498	498	498	498	0
111	20231211	185100	498	498	498	498	498	0
112	20231211	185000	498	498	498	498	498	0
113	20231211	184900	498	498	498	498	498	0
114	20231211	184800	498	498	498	498	498	0
115	20231211	184700	498	498	498	498	498	0
116	20231211	184600	498	498	498	498	498	0
117	20231211	184500	498	498	498	498	498	0
118	20231211	184400	498	498	498	498	498	0
119	20231211	184300	498	498	498	498	498	0
120	20231211	184200	498	498	498	498	498	0
121	20231211	184100	498	498	498	498	498	0
122	20231211	184000	498	498	498	498	498	1
123	20231211	183900	498	498	498	498	498	0
124	20231211	183800	498	498	498	498	498	0
125	20231211	183700	498	498	498	498	498	0
126	20231211	183600	498	498	498	498	498	0
127	20231211	183500	498	498	498	498	498	0
128	20231211	183400	498	498	498	498	498	0
129	20231211	183300	498	498	498	498	498	0
130	20231211	183200	498	498	498	498	498	0
131	20231211	183100	498	498	498	498	498	0
132	20231211	183000	498	498	498	498	498	0
133	20231211	182900	498	498	498	498	498	0
134	20231211	182800	498	498	498	498	498	0
135	20231211	182700	498	498	498	498	498	0
136	20231211	182600	498	498	498	498	498	0
137	20231211	182500	498	498	498	498	498	0
138	20231211	182400	498	498	498	498	498	0
139	20231211	182300	498	498	498	498	498	0
140	20231211	182200	498	498	498	498	498	0
141	20231211	182100	498	498	498	498	498	0
142	20231211	182000	498	498	498	498	498	0
143	20231211	181900	498	498	498	498	498	0
144	20231211	181800	498	498	498	498	498	0
145	20231211	181700	498	498	498	498	498	0
146	20231211	181600	498	498	498	498	498	0
147	20231211	181500	498	498	498	498	498	0
148	20231211	181400	498	498	498	498	498	0
149	20231211	181300	498	498	498	498	498	0
150	20231211	181200	498	498	498	498	498	0
151	20231211	181100	498	498	498	498	498	0
152	20231211	181000	498	498	498	498	498	1
153	20231211	180900	498	498	498	498	498	0
154	20231211	180800	498	498	498	498	498	0
155	20231211	180700	498	498	498	498	498	0
156	20231211	180600	498	498	498	498	498	0
157	20231211	180500	498	498	498	498	498	0
158	20231211	180400	498	498	498	498	498	0
159	20231211	180300	498	498	498	498	498	0
160	20231211	180200	498	498	498	498	498	0
161	20231211	180100	498	498	498	498	498	0
162	20231211	180000	498	498	498	498	498	0
163	20231211	175900	498	498	498	498	498	0
164	20231211	175800	498	498	498	498	498	0
165	20231211	175700	498	498	498	498	498	0
166	20231211	175600	498	498	498	498	498	0
167	20231211	175500	498	498	498	498	498	0
168	20231211	175400	498	498	498	498	498	0
169	20231211	175300	498	498	498	498	498	0
170	20231211	175200	498	498	498	498	498	0
171	20231211	175100	498	498	498	498	498	0
172	20231211	175000	498	498	498	498	498	0
173	20231211	174900	498	498	498	498	498	0
174	20231211	174800	498	498	498	498	498	0
175	20231211	174700	498	498	498	498	498	0
176	20231211	174600	498	498	498	498	498	0
177	20231211	174500	498	498	498	498	498	0
178	20231211	174400	498	498	498	498	498	0
179	20231211	174300	498	498	498	498	498	0
180	20231211	174200	498	498	498	498	498	0
181	20231211	174100	498	498	498	498	498	0
182	20231211	174000	498	498	498	498	498	1
183	20231211	173900	498	498	498	498	498	0
184	20231211	173800	498	498	498	498	498	0
185	20231211	173700	498	498	498	498	498	0
186	20231211	173600	498	498	498	498	498	0
187	20231211	173500	498	498	498	498	498	0
188	20231211	173400	498	498	498	498	498	0
189	20231211	173300	498	498	498	498	498	0
190	20231211	173200	498	498	498	498	498	0
191	20231211	173100	498	498	498	498	498	0
192	20231211	173000	498	498	498	498	498	0
193	20231211	172900	498	498	498	498	498	0
194	20231211	172800	498	498	498	498	498	0
195	20231211	172700	498	498	498	498	498	0
196	20231211	172600	498	498	498	498	498	0
197	20231211	172500	498	498	498	498	498	0
198	20231211	172400	498	498	498	498	498	0
199	20231211	172300	498	498	498	498	498	0
200	20231211	172200	498	498	498	498	498	0
201	20231211	172100	498	498	498	498	498	0
202	20231211	172000	498	498	498	498	498	0
203	20231211	171900	498	498	498	498	498	0
204	20231211	171800	498	498	498	498	498	0
205	20231211	171700	498	498	498	498	498	0
206	20231211	171600	498	498	498	498	498	0
207	20231211	171500	498	498	498	498	498	0
208	20231211	171400	498	498	498	498	498	0
209	20231211	171300	498	498	498	498	498	0
210	20231211	171200	498	498	498	498	498	0
211	20231211	171100	498	498	498	498	498	0
212	20231211	171000	498	498	498	498	498	1
213	20231211	170900	498	498	498	498	498	0
214	20231211	170800	498	498	498	498	498	0
215	20231211	170700	498	498	498	498	498	0
216	20231211	170600	498	498	498	498	498	0
217	20231211	170500	498	498	498	498	498	0
218	20231211	170400	498	498	498	498	498	0
219	20231211	170300	498	498	498	498	498	0
220	20231211	170200	498	498	498	498	498	0
221	20231211	170100	498	498	498	498	498	0
222	20231211	170000	498	498	498	498	498	0
223	20231211	165900	498	498	498	498	498	0
224	20231211	165800	498	498	498	498	498	0
225	20231211	165700	498	498	498	498	498	0
226	20231211	165600	498	498	498	498	498	0
227	20231211	165500	498	498	498	498	498	0
228	20231211	165400	498	498	498	498	498	0
229	20231211	165300	498	498	498	498	498	0
230	20231211	165200	498	498	498	498	498	0
231	20231211	165100	498	498	498	498	498	0
232	20231211	165000	498	498	498	498	498	0
233	20231211	164900	498	498	498	498	498	0
234	20231211	164800	498	498	498	498	498	0
235	20231211	164700	498	498	498	498	498	0
236	20231211	164600	498	498	498	498	498	0
237	20231211	164500	498	498	498	498	498	0
238	20231211	164400	498	498	498	498	498	0
239	20231211	164300	498	498	498	498	498	0
240	20231211	164200	498	498	498	498	498	0
241	20231211	164100	498	498	498	498	498	0
242	20231211	164000	498	498	498	498	498	1
243	20231211	163900	498	498	498	498	498	0
244	20231211	163800	498	498	498	498	498	0
245	20231211	163700	498	498	498	498	498	0
246	20231211	163600	498	498	498	498	498	0
247	20231211	163500	498	498	498	498	498	0
248	20231211	163400	498	498	498	498	498	0
249	20231211	163300	498	498	498	498	498	0
250	20231211	163200	498	498	498	498	498	0
251	20231211	163100	498	498	498	498	498	0
252	20231211	163000	498	498	498	498	498	0
253	20231211	162900	498	498	498	498	498	0
254	20231211	162800	498	498	498	498	498	0
255	20231211	162700	498	498	498	498	498	0
256	20231211	162600	498	498	498	498	498	0
257	20231211	162500	498	498	498	498	498	0
258	20231211	162400	498	498	498	498	498	0
259	20231211	162300	498	498	498	498	498	0
260	20231211	162200	498	498	498	498	498	0
261	20231211	162100	498	498	498	498	498	0
262	20231211	162000	498	498	498	498	498	0
263	20231211	161900	498	498	498	498	498	0
264	20231211	161800	498	498	498	498	498	0
265	20231211	161700	498	498	498	498	498	0
266	20231211	161600	498	498	498	498	498	0
267	20231211	161500	498	498	498	498	498	0
268	20231211	161400	498	498	498	498	498	0
269	20231211	161300	498	498	498	498	498	0
270	20231211	161200	498	498	498	498	498	0
271	20231211	161100	498	498	498	498	498	0
272	20231211	161000	498	498	498	498	498	1
273	20231211	160900	498	498	498	498	498	0
274	20231211	160800	498	498	498	498	498	0
275	20231211	160700	498	498	498	498	498	0
276	20231211	160600	498	498	498	498	498	0
277	20231211	160500	498	498	498	498	498	0
278	20231211	160400	498	498	498	498	498	0
279	20231211	160300	498	498	498	498	498	0
280	20231211	160200	498	498	498	498	498	0
281	20231211	160100	498	498	498	498	498	0
282	20231211	160000	498	498	498	498	498	0
283	20231211	155900	498	498	498	498	498	0
284	20231211	155800	498	498	498	498	498	0
285	20231211	155700	498	498	498	498	498	0
286	20231211	155600	498	498	498	498	498	0
287	20231211	155500	498	498	498	498	498	0
288	20231211	155400	498	498	498	498	498	0
289	20231211	155300	498	498	498	498	498	0
290	20231211	155200	498	498	498	498	498	0
291	20231211	155100	498	498	498	498	498	0
292	20231211	155000	498	498	498	498	498	0
293	20231211	154900	498	498	498	498	498	0
294	20231211	154800	498	498	498	498	498	0
295	20231211	154700	498	498	498	498	498	0
296	20231211	154600	498	498	498	498	498	0
297	20231211	154500	498	498	498	498	498	0
298	20231211	154400	498	498	498	498	498	0
299	20231211	154300	498	498	498	498	498	0
300	20231211	154200	498	498	498	498	498	0
301	20231211	154100	498	498	498	498	498	0
302	20231211	154000	498	498	498	498	498	1
303	20231211	153900	498	498	498	498	498	0
304	20231211	153800	498	498	498	498	498	0
305	20231211	153700	498	498	498	498	498	0
306	20231211	153600	498	498	498	498	498	0
307	20231211	153500	498	498	498	498	498	0
308	20231211	153400	498	498	498	498	498	0
309	20231211	153300	498	498	498	498	498	0
310	20231211	153200	498	498	498	498	498	0
311	20231211	153100	498	498	498	498	498	0
312	20231211	153000	498	498	498	498	498	0
313	20231211	152900	498	498	498	498	498	0
314	20231211	152800	498	498	498	498	498	0
315	20231211	152700	498	498	498	498	498	0
316	20231211	152600	498	498	498	498	498	0
317	20231211	152500	498	498	498	498	498	0
318	20231211	152400	498	498	498	498	498	0
319	20231211	152300	498	498	498	498	498	0
320	20231211	152200	498	498	498	498	498	0
321	20231211	152100	498	498	498	498	498	0
322	20231211	152000	498	498	498	498	498	0
323	20231211	151900	498	498	498	498	498	0
324	20231211	151800	498	498	498	498	498	0
325	20231211	151700	498	498	498	498	498	0
326	20231211	151600	498	498	498	498	498	0
327	20231211	151500	498	498	498	498	498	0
328	20231211	151400	498	498	498	498	498	0
329	20231211	151300	498	498	498	498	498	0
330	20231211	151200	498	498	498	498	498	0
331	20231211	151100	498	498	498	498	498	0
332	20231211	151000	498	498	498	498	498	0
333	20231211	150900	498	498	498	498	498	0
334	20231211	150800	498	498	498	498	498	0
335	20231211	150700	498	498	498	498	498	0
336	20231211	150600	498	498	498	498	498	0
337	20231211	150500	498	498	498	498	498	0
338	20231211	150400	498	498	498	498	498	0
339	20231211	150300	498	498	498	498	498	0
340	20231211	150200	498	498	498	498	498	0
341	20231211	150100	498	498	498	498	498	0
342	20231211	150000	498	498	498	498	498	0
343	20231211	145900	498	498	498	498	498	0
344	20231211	145800	498	498	498	498	498	0
345	20231211	145700	498	498	498	498	498	0
346	20231211	145600	498	498	498	498	498	0
347	20231211	145500	498	498	498	498	498	0
348	20231211	145400	498	498	498	498	498	0
349	20231211	145300	498	498	498	498	498	0
350	20231211	145200	498	498	498	498	498	0
351	20231211	145100	498	498	498	498	498	0
352	20231211	145000	498	498	498	498	498	0
353	20231211	144900	498	498	498	498	498	0
354	20231211	144800	498	498	498	498	498	0
355	20231211	144700	498	498	498	498	498	0
356	20231211	144600	498	498	498	498	498	0
357	20231211	144500	498	498	498	498	498	0
358	20231211	144400	498	498	498	498	498	0
359	20231211	144300	498	498	498	498	498	0
360	20231211	144200	498	498	498	498	498	0
361	20231211	144100	498	498	498	498	498	0
362	20231211	144000	498	498	498	498	498	0
363	20231211	143900	498	498	498	498	498	0
364	20231211	143800	498	498	498	498	498	0
365	20231211	143700	498	498	498	498	498	0
366	20231211	143600	498	498	498	498	498	0
367	20231211	143500	498	498	498	498	498	0
368	20231211	143400	498	498	498	498	498	0
369	20231211	143300	498	498	498	498	498	0
370	20231211	143200	498	498	498	498	498	0
371	20231211	143100	498	498	498	498	498	0
372	20231211	143000	498	498	498	498	498	0
373	20231211	142900	498	498	498	498	498	0
374	20231211	142800	498	498	498	498	498	0
375	20231211	142700	498	498	498	498	498	0
376	20231211	142600	498	498	498	498	498	0
377	20231211	142500	498	498	498	498	498	0
378	20231211	142400	498	498	498	498	498	0
379	20231211	142300	498	498	498	498	498	0
380	20231211	142200	498	498	498	498	498	0
381	20231211	142100	498	498	498	498	498	0
382	20231211	142000	498	498	498	498	498	0
383	20231211	141900	498	498	498	498	498	0
384	20231211	141800	498	498	498	498	498	0
385	20231211	141700	498	498	498	498	498	0
386	20231211	141600	498	498	498	498	498	0
387	20231211	141500	498	498	498	498	498	0
388	20231211	141400	498	498	498	498	498	0
389	20231211	141300	498	498	498	498	498	0
390	20231211	141200	498	498	498	498	498	0
391	20231211	141100	498	498	498	498	498	0
392	20231211	141000	498	498	498	498	498	0
393	20231211	140900	498	498	498	498	498	0
394	20231211	140800	498	498	498	498	498	0
395	20231211	140700	498	498	498	498	498	0
396	20231211	140600	498	498	498	498	498	0
397	20231211	140500	498	498	498	498	498	0
398	20231211	140400	498	498	498	498	498	0
399	20231211	140300	498	498	498	498	498	0
400	20231211	140200	498	498	498	498	498	0
401	20231211	140100	498	498	498	498	498	0
402	20231211	140000	498	498	498	498	498	0
403	20231211	135900	498	498	498	498	498	0
404	20231211	135800	498	498	498	498	498	0
405	20231211	135700	498	498	498	498	498	0
406	20231211	135600	498	498	498	498	498	0
407	20231211	135500	498	498	498	498	498	0
408	20231211	135400	498	498	498	498	498	0
409	20231211	135300	498	498	498	498	498	0
410	20231211	135200	498	498	498	498	498	0
411	20231211	135100	498	498	498	498	498	0
412	20231211	135000	498	498	498	498	498	0
413	20231211	134900	498	498	498	498	498	0
414	20231211	134800	498	498	498	498	498	0
415	20231211	134700	498	498	498	498	498	0
416	20231211	134600	498	498	498	498	498	0
417	20231211	134500	498	498	498	498	498	0
418	20231211	134400	498	498	498	498	498	0
419	20231211	134300	498	498	498	498	498	0
420	20231211	134200	498	498	498	498	498	0
421	20231211	134100	498	498	498	498	498	0
422	20231211	134000	498	498	498	498	498	0
423	20231211	133900	498	498	498	498	498	0
424	20231211	133800	498	498	498	498	498	0
425	20231211	133700	498	498	498	498	498	0
426	20231211	133600	498	498	498	498	498	0
427	20231211	133500	498	498	498	498	498	0
428	20231211	133400	498	498	498	498	498	0
429	20231211	133300	498	498	498	498	498	0
430	20231211	133200	498	498	498	498	498	0
431	20231211	133100	498	498	498	498	498	0
432	20231211	133000	498	498	498	498	498	0
433	20231211	132900	498	498	498	498	498	0
434	20231211	132800	498	498	498	498	498	0
435	20231211	132700	498	498	498	498	498	0
436	20231211	132600	498	498	498	498	498	0
437	20231211	132500	498	498	498	498	498	0
438	20231211	132400	498	498	498	498	498	0
439	20231211	132300	498	498	498	498	498	0
440	20231211	132200	498	498	498	498	498	0
441	20231211	132100	498	498	498	498	498	0
442	20231211	132000	498	498	498	498	498	0
443	20231211	131900	498	498	498	498	498	0
444	20231211	131800	498	498	498	498	498	0
445	20231211	131700	498	498	498	498	498	0
446	20231211	131600	498	498	498	498	498	0
447	20231211	131500	498	498	498	498	498	0
448	20231211	131400	498	498	498	498	498	0
449	20231211	131300	498	498	498	498	498	0
450	20231211	131200	498	498	498	498	498	0
451	20231211	131100	498	498	498	498	498	0
452	20231211	131000	498	498	498	498	498	0
453	20231211	130900	498	498	498	498	498	0
454	20231211	130800	498	498	498	498	498	0
455	20231211	130700	498	498	498	498	498	0
456	20231211	130600	498	498	498	498	498	0
457	20231211	130500	498	498	498	498	498	0
458	20231211	130400	498	498	498	498	498	0
459	20231211	130300	498	498	498	498	498	0
460	20231211	130200	498	498	498	498	498	0
461	20231211	130100	498	498	498	498	498	0
462	20231211	130000	498	498	498	498	498	0
463	20231211	125900	498	498	498	498	498	0
464	20231211	125800	498	498	498	498	498	0
465	20231211	125700	498	498	498	498	498	0
466	20231211	125600	498	498	498	498	498	0
467	20231211	125500	498	498	498	498	498	0
468	20231211	125400	498	498	498	498	498	0
469	20231211	125300	498	498	498	498	498	0
470	20231211	125200	498	498	498	498	498	0
471	20231211	125100	498	498	498	498	498	0
472	20231211	125000	498	498	498	498	498	0
473	20231211	124900	498	498	498	498	498	0
474	20231211	124800	498	498	498	498	498	0
475	20231211	124700	498	498	498	498	498	0
476	20231211	124600	498	498	498	498	498	0
477	20231211	124500	498	498	498	498	498	0
478	20231211	124400	498	498	498	498	498	0
479	20231211	124300	498	498	498	498	498	0
480	20231211	124200	498	498	498	498	498	0
481	20231211	124100	498	498	498	498	498	0
482	20231211	124000	498	498	498	498	498	0
483	20231211	123900	498	498	498	498	498	0
484	20231211	123800	498	498	498	498	498	0
485	20231211	123700	498	498	498	498	498	0
486	20231211	123600	498	498	498	498	498	0
487	20231211	123500	498	498	498	498	498	0
488	20231211	123400	498	498	498	498	498	0
489	20231211	123300	498	498	498	498	498	0
490	20231211	123200	498	498	498	498	498	0
491	20231211	123100	498	498	498	498	498	0
492	20231211	123000	498	498	498	498	498	0
493	20231211	122900	498	498	498	498	498	0
494	20231211	122800	498	498	498	498	498	0
495	20231211	122700	498	498	498	498	498	0
496	20231211	122600	498	498	498	498	498	0
497	20231211	122500	498	498	498	498	498	0
498	20231211	122400	498	498	498	498	498	0
499	20231211	122300	498	498	498	498	498	0
500	20231211	122200	498	498	498	498	498	0
501	20231211	122100	498	498	498	498	498	0
502	20231211	122000	498	498	498	498	498	0
503	20231211	121900	498	498	498	498	498	0
504	20231211	121800	498	498	498	498	498	0
505	20231211	121700	498	498	498	498	498	0
506	20231211	121600	498	498	498	498	498	0
507	20231211	121500	498	498	498	498	498	0
508	20231211	121400	498	498	498	498	498	0
509	20231211	121300	498	498	498	498	498	0
510	20231211	121200	498	498	498	498	498	0
511	20231211	121100	498	498	498	498	498	0
512	20231211	121000	498	498	498	498	498	0
513	20231211	120900	498	498	498	498	498	0
514	20231211	120800	498	498	498	498	498	0
515	20231211	120700	498	498	498	498	498	0
516	20231211	120600	498	498	498	498	498	0
517	20231211	120500	498	498	498	498	498	0
518	20231211	120400	498	498	498	498	498	0
519	20231211	120300	498	498	498	498	498	0
520	20231211	120200	498	498	498	498	498	0
521	20231211	120100	498	498	498	498	498	0
522	20231211	120000	498	498	498	498	498	0
523	20231211	115900	498	498	498	498	498	0
524	20231211	115800	498	498	498	498	498	0
525	20231211	115700	498	498	498	498	498	0
526	20231211	115600	498	498	498	498	498	0
527	20231211	115500	498	498	498	498	498	0
528	20231211	115400	498	498	498	498	498	0
529	20231211	115300	498	498	498	498	498	0
530	20231211	115200	498	498	498	498	498	0
531	20231211	115100	498	498	498	498	498	0
532	20231211	115000	498	498	498	498	498	0
533	20231211	114900	498	498	498	498	498	0
534	20231211	114800	498	498	498	498	498	0
535	20231211	114700	498	498	498	498	498	0
536	20231211	114600	498	498	498	498	498	0
537	20231211	114500	498	498	498	498	498	0
538	20231211	114400	498	498	498	498	498	0
539	20231211	114300	498	498	498	498	498	0
540	20231211	114200	498	498	498	498	498	0
541	20231211	114100	498	498	498	498	498	0
542	20231211	114000	498	498	498	498	498	0
543	20231211	113900	498	498	498	498	498	0
544	20231211	113800	498	498	498	498	498	0
545	20231211	113700	498	498	498	498	498	0
546	20231211	113600	498	498	498	498	498	0
547	20231211	113500	498	498	498	498	498	0
548	20231211	113400	498	498	498	498	498	0
549	20231211	113300	498	498	498	498	498	0
550	20231211	113200	498	498	498	498	498	0
551	20231211	113100	498	498	498	498	498	0
552	20231211	113000	498	498	498	498	498	0
553	20231211	112900	498	498	498	498	498	0
554	20231211	112800	498	498	498	498	498	0
555	20231211	112700	498	498	498	498	498	0
556	20231211	112600	498	498	498	498	498	0
557	20231211	112500	498	498	498	498	498	0
558	20231211	112400	498	498	498	498	498	0
559	20231211	112300	498	498	498	498	498	0
560	20231211	112200	498	498	498	498	498	0
561	20231211	112100	498	498	498	498	498	0
562	20231211	112000	498	498	498	498	498	0
563	20231211	111900	498	498	498	498	498	0
564	20231211	111800	498	498	498	498	498	0
565	20231211	111700	498	498	498	498	498	0
566	20231211	111600	498	498	498	498	498	0
567	20231211	111500	498	498	498	498	498	0
568	20231211	111400	498	498	498	498	498	0
569	20231211	111300	498	498	498	498	498	0
570	20231211	111200	498	498	498	498	498	0
571	20231211	111100	498	498	498	498	498	0
572	20231211	111000	498	498	498	498	498	0
573	20231211	110900	498	498	498	498	498	0
574	20231211	110800	498	498	498	498	498	0
575	20231211	110700	498	498	498	498	498	0
576	20231211	110600	498	498	498	498	498	0
577	20231211	110500	498	498	498	498	498	0
578	20231211	110400	498	498	498	498	498	0
579	20231211	110300	498	498	498	498	498	0
580	20231211	110200	498	498	498	498	498	0
581	20231211	110100	498	498	498	498	498	0
582	20231211	110000	498	498	498	498	498	0
583	20231211	105900	498	498	498	498	498	0
584	20231211	105800	498	498	498	498	498	0
585	20231211	105700	498	498	498	498	498	0
586	20231211	105600	498	498	498	498	498	0
587	20231211	105500	498	498	498	498	498	0
588	20231211	105400	498	498	498	498	498	0
589	20231211	105300	498	498	498	498	498	0
590	20231211	105200	498	498	498	498	498	0
591	20231211	105100	498	498	498	498	498	0
592	20231211	105000	498	498	498	498	498	0
593	20231211	104900	498	498	498	498	498	0
594	20231211	104800	498	498	498	498	498	0
595	20231211	104700	498	498	498	498	498	0
596	20231211	104600	498	498	498	498	498	0
597	20231211	104500	498	498	498	498	498	0
598	20231211	104400	498	498	498	498	498	0
599	20231211	104300	498	498	498	498	498	0
600	20231211	104200	498	498	498	498	498	0
601	20231211	104100	498	498	498	498	498	0
602	20231211	104000	498	498	498	498	498	0
603	20231211	103900	498	498	498	498	498	0
604	20231211	103800	498	498	498	498	498	0
605	20231211	103700	498	498	498	498	498	0
606	20231211	103600	498	498	498	498	498	0
607	20231211	103500	498	498	498	498	498	0
608	20231211	103400	498	498	498	498	498	0
609	20231211	103300	498	498	498	498	498	0
610	20231211	103200	498	498	498	498	498	0
611	20231211	103100	498	498	498	498	498	0
612	20231211	103000	498	498	498	498	498	0
613	20231211	102900	498	498	498	498	498	0
614	20231211	102800	498	498	498	498	498	0
615	20231211	102700	498	498	498	498	498	0
616	20231211	102600	498	498	498	498	498	0
617	20231211	102500	498	498	498	498	498	0
618	20231211	102400	498	498	498	498	498	0
619	20231211	102300	498	498	498	498	498	0
620	20231211	102200	498	498	498	498	498	0
621	20231211	102100	498	498	498	498	498	0
622	20231211	102000	498	498	498	498	498	0
623	20231211	101900	498	498	498	498	498	0
624	20231211	101800	498	498	498	498	498	0
625	20231211	101700	498	498	498	498	498	0
626	20231211	101600	498	498	498	498	498	0
627	20231211	101500	498	498	498	498	498	0
628	20231211	101400	498	498	498	498	498	0
629	20231211	101300	498	498	498	498	498	0
630	20231211	101200	498	498	498	498	498	0
631	20231211	101100	498	498	498	498	498	0
632	20231211	101000	498	498	498	498	498	0
633	20231211	100900	498	498	498	498	498	0
634	20231211	100800	498	498	498	498	498	0
635	20231211	100700	498	498	498	498	498	0
636	20231211	100600	498	498	498	498	498	0
637	20231211	100500	498	498	498	498	498	0
638	20231211	100400	498	498	498	498	498	0
639	20231211	100300	498	498	498	498	498	0
640	20231211	100200	498	498	498	498	498	0
641	20231211	100100	498	498	498	498	498	0
642	20231211	100000	498	498	498	498	498	0
643	20231211	095900	498	498	498	498	498	0
644	20231211	095800	498	498	498	498	498	0
645	20231211	095700	498	498	498	498	498	0
646	20231211	095600	498	498	498	498	498	0
647	20231211	095500	498	498	498	498	498	0
648	20231211	095400	498	498	498	498	498	0
649	20231211	095300	498	498	498	498	498	0
650	20231211	095200	498	498	498	498	498	0
651	20231211	095100	498	498	498	498	498	0
652	20231211	095000	498	498	498	498	498	0
653	20231211	094900	498	498	498	498	498	0
654	20231211	094800	498	498	498	498	498	0
655	20231211	094700	498	498	498	498	498	0
656	20231211	094600	498	498	498	498	498	0
657	20231211	094500	498	498	498	498	498	0
658	20231211	094400	498	498	498	498	498	0
659	20231211	094300	498	498	498	498	498	0
660	20231211	094200	498	498	498	498	498	0
661	20231211	094100	498	498	498	498	498	0
662	20231211	094000	498	498	498	498	498	0
663	20231211	093900	498	498	498	498	498	0
664	20231211	093800	498	498	498	498	498	0
665	20231211	093700	498	498	498	498	498	0
666	20231211	093600	498	498	498	498	498	0
667	20231211	093500	498	498	498	498	498	0
668	20231211	093400	498	498	498	498	498	0
669	20231211	093300	498	498	498	498	498	0
670	20231211	093200	498	498	498	498	498	0
671	20231211	093100	498	498	498	498	498	0
672	20231211	093000	498	498	498	498	498	0
673	20231211	092900	498	498	498	498	498	0
674	20231211	092800	498	498	498	498	498	0
675	20231211	092700	498	498	498	498	498	0
676	20231211	092600	498	498	498	498	498	0
677	20231211	092500	498	498	498	498	498	0
678	20231211	092400	498	498	498	498	498	0
679	20231211	092300	498	498	498	498	498	0
680	20231211	092200	498	498	498	498	498	0
681	20231211	092100	498	498	498	498	498	0
682	20231211	092000	498	498	498	498	498	0
683	20231211	091900	498	498	498	498	498	0
684	20231211	091800	498	498	498	498	498	0
685	20231211	091700	498	498	498	498	498	0
686	20231211	091600	498	498	498	498	498	0
687	20231211	091500	498	498	498	498	498	0
688	20231211	091400	498	498	498	498	498	0
689	20231211	091300	498	498	498	498	498	0
690	20231211	091200	498	498	498	498	498	0
691	20231211	091100	498	498	498	498	498	0
692	20231211	091000	498	498	498	498	498	0
693	20231211	090900	498	498	498	498	498	0
694	20231211	090800	498	498	498	498	498	0
695	20231211	090700	498	498	498	498	498	0
696	20231211	090600	498	498	498	498	498	0
697	20231211	090500	498	498	498	498	498	0
698	20231211	090400	498	498	498	498	498	1
699	20231211	090300	0	440	440	440	440	0
700	20231211	090200	0	440	440	440	440	0
701	20231211	090100	0	440	440	440	440	0
702	20231211	090000	0	440	440	440	440	0