KissMeData/318660/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210600	33032	1779	1779	1779	1779	8
3	20231219	210500	33032	1779	1779	1779	1779	0
4	20231219	210400	33032	1779	1779	1779	1779	0
5	20231219	210300	33032	1779	1779	1779	1779	0
6	20231219	210200	33032	1779	1779	1779	1779	0
7	20231219	210100	33032	1779	1779	1779	1779	0
8	20231219	210000	33032	1779	1779	1779	1779	0
9	20231219	205900	33032	1779	1779	1779	1779	0
10	20231219	205800	33032	1779	1779	1779	1779	0
11	20231219	205700	33032	1779	1779	1779	1779	0
12	20231219	205600	33032	1779	1779	1779	1779	0
13	20231219	205500	33032	1779	1779	1779	1779	0
14	20231219	205400	33032	1779	1779	1779	1779	0
15	20231219	205300	33032	1779	1779	1779	1779	0
16	20231219	205200	33032	1779	1779	1779	1779	0
17	20231219	205100	33032	1779	1779	1779	1779	0
18	20231219	205000	33032	1779	1779	1779	1779	0
19	20231219	204900	33032	1779	1779	1779	1779	0
20	20231219	204800	33032	1779	1779	1779	1779	0
21	20231219	204700	33032	1779	1779	1779	1779	0
22	20231219	204600	33032	1779	1779	1779	1779	0
23	20231219	204500	33032	1779	1779	1779	1779	0
24	20231219	204400	33032	1779	1779	1779	1779	0
25	20231219	204300	33032	1779	1779	1779	1779	0
26	20231219	204200	33032	1779	1779	1779	1779	0
27	20231219	204100	33032	1779	1779	1779	1779	0
28	20231219	204000	33032	1779	1779	1779	1779	0
29	20231219	203900	33032	1779	1779	1779	1779	0
30	20231219	203800	33032	1779	1779	1779	1779	0
31	20231219	203700	33032	1779	1779	1779	1779	0
32	20231219	203600	33032	1779	1779	1779	1779	8
33	20231219	203500	33032	1779	1779	1779	1779	0
34	20231219	203400	33032	1779	1779	1779	1779	0
35	20231219	203300	33032	1779	1779	1779	1779	0
36	20231219	203200	33032	1779	1779	1779	1779	0
37	20231219	203100	33032	1779	1779	1779	1779	0
38	20231219	203000	33032	1779	1779	1779	1779	0
39	20231219	202900	33032	1779	1779	1779	1779	0
40	20231219	202800	33032	1779	1779	1779	1779	0
41	20231219	202700	33032	1779	1779	1779	1779	0
42	20231219	202600	33032	1779	1779	1779	1779	0
43	20231219	202500	33032	1779	1779	1779	1779	0
44	20231219	202400	33032	1779	1779	1779	1779	0
45	20231219	202300	33032	1779	1779	1779	1779	0
46	20231219	202200	33032	1779	1779	1779	1779	0
47	20231219	202100	33032	1779	1779	1779	1779	0
48	20231219	202000	33032	1779	1779	1779	1779	0
49	20231219	201900	33032	1779	1779	1779	1779	0
50	20231219	201800	33032	1779	1779	1779	1779	0
51	20231219	201700	33032	1779	1779	1779	1779	0
52	20231219	201600	33032	1779	1779	1779	1779	0
53	20231219	201500	33032	1779	1779	1779	1779	0
54	20231219	201400	33032	1779	1779	1779	1779	0
55	20231219	201300	33032	1779	1779	1779	1779	0
56	20231219	201200	33032	1779	1779	1779	1779	0
57	20231219	201100	33032	1779	1779	1779	1779	0
58	20231219	201000	33032	1779	1779	1779	1779	0
59	20231219	200900	33032	1779	1779	1779	1779	0
60	20231219	200800	33032	1779	1779	1779	1779	0
61	20231219	200700	33032	1779	1779	1779	1779	0
62	20231219	200600	33032	1779	1779	1779	1779	8
63	20231219	200500	33032	1779	1779	1779	1779	0
64	20231219	200400	33032	1779	1779	1779	1779	0
65	20231219	200300	33032	1779	1779	1779	1779	0
66	20231219	200200	33032	1779	1779	1779	1779	0
67	20231219	200100	33032	1779	1779	1779	1779	0
68	20231219	200000	33032	1779	1779	1779	1779	0
69	20231219	195900	33032	1779	1779	1779	1779	0
70	20231219	195800	33032	1779	1779	1779	1779	0
71	20231219	195700	33032	1779	1779	1779	1779	0
72	20231219	195600	33032	1779	1779	1779	1779	0
73	20231219	195500	33032	1779	1779	1779	1779	0
74	20231219	195400	33032	1779	1779	1779	1779	0
75	20231219	195300	33032	1779	1779	1779	1779	0
76	20231219	195200	33032	1779	1779	1779	1779	0
77	20231219	195100	33032	1779	1779	1779	1779	0
78	20231219	195000	33032	1779	1779	1779	1779	0
79	20231219	194900	33032	1779	1779	1779	1779	0
80	20231219	194800	33032	1779	1779	1779	1779	0
81	20231219	194700	33032	1779	1779	1779	1779	0
82	20231219	194600	33032	1779	1779	1779	1779	0
83	20231219	194500	33032	1779	1779	1779	1779	0
84	20231219	194400	33032	1779	1779	1779	1779	0
85	20231219	194300	33032	1779	1779	1779	1779	0
86	20231219	194200	33032	1779	1779	1779	1779	0
87	20231219	194100	33032	1779	1779	1779	1779	0
88	20231219	194000	33032	1779	1779	1779	1779	0
89	20231219	193900	33032	1779	1779	1779	1779	0
90	20231219	193800	33032	1779	1779	1779	1779	0
91	20231219	193700	33032	1779	1779	1779	1779	0
92	20231219	193600	33032	1779	1779	1779	1779	8
93	20231219	193500	33032	1779	1779	1779	1779	0
94	20231219	193400	33032	1779	1779	1779	1779	0
95	20231219	193300	33032	1779	1779	1779	1779	0
96	20231219	193200	33032	1779	1779	1779	1779	0
97	20231219	193100	33032	1779	1779	1779	1779	0
98	20231219	193000	33032	1779	1779	1779	1779	0
99	20231219	192900	33032	1779	1779	1779	1779	0
100	20231219	192800	33032	1779	1779	1779	1779	0
101	20231219	192700	33032	1779	1779	1779	1779	0
102	20231219	192600	33032	1779	1779	1779	1779	0
103	20231219	192500	33032	1779	1779	1779	1779	0
104	20231219	192400	33032	1779	1779	1779	1779	0
105	20231219	192300	33032	1779	1779	1779	1779	0
106	20231219	192200	33032	1779	1779	1779	1779	0
107	20231219	192100	33032	1779	1779	1779	1779	0
108	20231219	192000	33032	1779	1779	1779	1779	0
109	20231219	191900	33032	1779	1779	1779	1779	0
110	20231219	191800	33032	1779	1779	1779	1779	0
111	20231219	191700	33032	1779	1779	1779	1779	0
112	20231219	191600	33032	1779	1779	1779	1779	0
113	20231219	191500	33032	1779	1779	1779	1779	0
114	20231219	191400	33032	1779	1779	1779	1779	0
115	20231219	191300	33032	1779	1779	1779	1779	0
116	20231219	191200	33032	1779	1779	1779	1779	0
117	20231219	191100	33032	1779	1779	1779	1779	0
118	20231219	191000	33032	1779	1779	1779	1779	0
119	20231219	190900	33032	1779	1779	1779	1779	0
120	20231219	190800	33032	1779	1779	1779	1779	0
121	20231219	190700	33032	1779	1779	1779	1779	0
122	20231219	190600	33032	1779	1779	1779	1779	8
123	20231219	190500	33032	1779	1779	1779	1779	0
124	20231219	190400	33032	1779	1779	1779	1779	0
125	20231219	190300	33032	1779	1779	1779	1779	0
126	20231219	190200	33032	1779	1779	1779	1779	0
127	20231219	190100	33032	1779	1779	1779	1779	0
128	20231219	190000	33032	1779	1779	1779	1779	0
129	20231219	185900	33032	1779	1779	1779	1779	0
130	20231219	185800	33032	1779	1779	1779	1779	0
131	20231219	185700	33032	1779	1779	1779	1779	0
132	20231219	185600	33032	1779	1779	1779	1779	0
133	20231219	185500	33032	1779	1779	1779	1779	0
134	20231219	185400	33032	1779	1779	1779	1779	0
135	20231219	185300	33032	1779	1779	1779	1779	0
136	20231219	185200	33032	1779	1779	1779	1779	0
137	20231219	185100	33032	1779	1779	1779	1779	0
138	20231219	185000	33032	1779	1779	1779	1779	0
139	20231219	184900	33032	1779	1779	1779	1779	0
140	20231219	184800	33032	1779	1779	1779	1779	0
141	20231219	184700	33032	1779	1779	1779	1779	0
142	20231219	184600	33032	1779	1779	1779	1779	0
143	20231219	184500	33032	1779	1779	1779	1779	0
144	20231219	184400	33032	1779	1779	1779	1779	0
145	20231219	184300	33032	1779	1779	1779	1779	0
146	20231219	184200	33032	1779	1779	1779	1779	0
147	20231219	184100	33032	1779	1779	1779	1779	0
148	20231219	184000	33032	1779	1779	1779	1779	0
149	20231219	183900	33032	1779	1779	1779	1779	0
150	20231219	183800	33032	1779	1779	1779	1779	0
151	20231219	183700	33032	1779	1779	1779	1779	0
152	20231219	183600	33032	1779	1779	1779	1779	8
153	20231219	183500	33032	1779	1779	1779	1779	0
154	20231219	183400	33032	1779	1779	1779	1779	0
155	20231219	183300	33032	1779	1779	1779	1779	0
156	20231219	183200	33032	1779	1779	1779	1779	0
157	20231219	183100	33032	1779	1779	1779	1779	0
158	20231219	183000	33032	1779	1779	1779	1779	0
159	20231219	182900	33032	1779	1779	1779	1779	0
160	20231219	182800	33032	1779	1779	1779	1779	0
161	20231219	182700	33032	1779	1779	1779	1779	0
162	20231219	182600	33032	1779	1779	1779	1779	0
163	20231219	182500	33032	1779	1779	1779	1779	0
164	20231219	182400	33032	1779	1779	1779	1779	0
165	20231219	182300	33032	1779	1779	1779	1779	0
166	20231219	182200	33032	1779	1779	1779	1779	0
167	20231219	182100	33032	1779	1779	1779	1779	0
168	20231219	182000	33032	1779	1779	1779	1779	0
169	20231219	181900	33032	1779	1779	1779	1779	0
170	20231219	181800	33032	1779	1779	1779	1779	0
171	20231219	181700	33032	1779	1779	1779	1779	0
172	20231219	181600	33032	1779	1779	1779	1779	0
173	20231219	181500	33032	1779	1779	1779	1779	0
174	20231219	181400	33032	1779	1779	1779	1779	0
175	20231219	181300	33032	1779	1779	1779	1779	0
176	20231219	181200	33032	1779	1779	1779	1779	0
177	20231219	181100	33032	1779	1779	1779	1779	0
178	20231219	181000	33032	1779	1779	1779	1779	0
179	20231219	180900	33032	1779	1779	1779	1779	0
180	20231219	180800	33032	1779	1779	1779	1779	0
181	20231219	180700	33032	1779	1779	1779	1779	0
182	20231219	180600	33032	1779	1779	1779	1779	8
183	20231219	180500	33032	1779	1779	1779	1779	0
184	20231219	180400	33032	1779	1779	1779	1779	0
185	20231219	180300	33032	1779	1779	1779	1779	0
186	20231219	180200	33032	1779	1779	1779	1779	0
187	20231219	180100	33032	1779	1779	1779	1779	0
188	20231219	180000	33032	1779	1779	1779	1779	0
189	20231219	175900	33032	1779	1779	1779	1779	0
190	20231219	175800	33032	1779	1779	1779	1779	0
191	20231219	175700	33032	1779	1779	1779	1779	0
192	20231219	175600	33032	1779	1779	1779	1779	0
193	20231219	175500	33032	1779	1779	1779	1779	0
194	20231219	175400	33032	1779	1779	1779	1779	0
195	20231219	175300	33032	1779	1779	1779	1779	0
196	20231219	175200	33032	1779	1779	1779	1779	0
197	20231219	175100	33032	1779	1779	1779	1779	0
198	20231219	175000	33032	1779	1779	1779	1779	0
199	20231219	174900	33032	1779	1779	1779	1779	0
200	20231219	174800	33032	1779	1779	1779	1779	0
201	20231219	174700	33032	1779	1779	1779	1779	0
202	20231219	174600	33032	1779	1779	1779	1779	0
203	20231219	174500	33032	1779	1779	1779	1779	0
204	20231219	174400	33032	1779	1779	1779	1779	0
205	20231219	174300	33032	1779	1779	1779	1779	0
206	20231219	174200	33032	1779	1779	1779	1779	0
207	20231219	174100	33032	1779	1779	1779	1779	0
208	20231219	174000	33032	1779	1779	1779	1779	0
209	20231219	173900	33032	1779	1779	1779	1779	0
210	20231219	173800	33032	1779	1779	1779	1779	0
211	20231219	173700	33032	1779	1779	1779	1779	0
212	20231219	173600	33032	1779	1779	1779	1779	8
213	20231219	173500	33032	1779	1779	1779	1779	0
214	20231219	173400	33032	1779	1779	1779	1779	0
215	20231219	173300	33032	1779	1779	1779	1779	0
216	20231219	173200	33032	1779	1779	1779	1779	0
217	20231219	173100	33032	1779	1779	1779	1779	0
218	20231219	173000	33032	1779	1779	1779	1779	0
219	20231219	172900	33032	1779	1779	1779	1779	0
220	20231219	172800	33032	1779	1779	1779	1779	0
221	20231219	172700	33032	1779	1779	1779	1779	0
222	20231219	172600	33032	1779	1779	1779	1779	0
223	20231219	172500	33032	1779	1779	1779	1779	0
224	20231219	172400	33032	1779	1779	1779	1779	0
225	20231219	172300	33032	1779	1779	1779	1779	0
226	20231219	172200	33032	1779	1779	1779	1779	0
227	20231219	172100	33032	1779	1779	1779	1779	0
228	20231219	172000	33032	1779	1779	1779	1779	0
229	20231219	171900	33032	1779	1779	1779	1779	0
230	20231219	171800	33032	1779	1779	1779	1779	0
231	20231219	171700	33032	1779	1779	1779	1779	0
232	20231219	171600	33032	1779	1779	1779	1779	0
233	20231219	171500	33032	1779	1779	1779	1779	0
234	20231219	171400	33032	1779	1779	1779	1779	0
235	20231219	171300	33032	1779	1779	1779	1779	0
236	20231219	171200	33032	1779	1779	1779	1779	0
237	20231219	171100	33032	1779	1779	1779	1779	0
238	20231219	171000	33032	1779	1779	1779	1779	0
239	20231219	170900	33032	1779	1779	1779	1779	0
240	20231219	170800	33032	1779	1779	1779	1779	0
241	20231219	170700	33032	1779	1779	1779	1779	0
242	20231219	170600	33032	1779	1779	1779	1779	8
243	20231219	170500	33032	1779	1779	1779	1779	0
244	20231219	170400	33032	1779	1779	1779	1779	0
245	20231219	170300	33032	1779	1779	1779	1779	0
246	20231219	170200	33032	1779	1779	1779	1779	0
247	20231219	170100	33032	1779	1779	1779	1779	0
248	20231219	170000	33032	1779	1779	1779	1779	0
249	20231219	165900	33032	1779	1779	1779	1779	0
250	20231219	165800	33032	1779	1779	1779	1779	0
251	20231219	165700	33032	1779	1779	1779	1779	0
252	20231219	165600	33032	1779	1779	1779	1779	0
253	20231219	165500	33032	1779	1779	1779	1779	0
254	20231219	165400	33032	1779	1779	1779	1779	0
255	20231219	165300	33032	1779	1779	1779	1779	0
256	20231219	165200	33032	1779	1779	1779	1779	0
257	20231219	165100	33032	1779	1779	1779	1779	0
258	20231219	165000	33032	1779	1779	1779	1779	0
259	20231219	164900	33032	1779	1779	1779	1779	0
260	20231219	164800	33032	1779	1779	1779	1779	0
261	20231219	164700	33032	1779	1779	1779	1779	0
262	20231219	164600	33032	1779	1779	1779	1779	0
263	20231219	164500	33032	1779	1779	1779	1779	0
264	20231219	164400	33032	1779	1779	1779	1779	0
265	20231219	164300	33032	1779	1779	1779	1779	0
266	20231219	164200	33032	1779	1779	1779	1779	0
267	20231219	164100	33032	1779	1779	1779	1779	0
268	20231219	164000	33032	1779	1779	1779	1779	0
269	20231219	163900	33032	1779	1779	1779	1779	0
270	20231219	163800	33032	1779	1779	1779	1779	0
271	20231219	163700	33032	1779	1779	1779	1779	0
272	20231219	163600	33032	1779	1779	1779	1779	8
273	20231219	163500	33032	1779	1779	1779	1779	0
274	20231219	163400	33032	1779	1779	1779	1779	0
275	20231219	163300	33032	1779	1779	1779	1779	0
276	20231219	163200	33032	1779	1779	1779	1779	0
277	20231219	163100	33032	1779	1779	1779	1779	0
278	20231219	163000	33032	1779	1779	1779	1779	0
279	20231219	162900	33032	1779	1779	1779	1779	0
280	20231219	162800	33032	1779	1779	1779	1779	0
281	20231219	162700	33032	1779	1779	1779	1779	0
282	20231219	162600	33032	1779	1779	1779	1779	0
283	20231219	162500	33032	1779	1779	1779	1779	0
284	20231219	162400	33032	1779	1779	1779	1779	0
285	20231219	162300	33032	1779	1779	1779	1779	0
286	20231219	162200	33032	1779	1779	1779	1779	0
287	20231219	162100	33032	1779	1779	1779	1779	0
288	20231219	162000	33032	1779	1779	1779	1779	0
289	20231219	161900	33032	1779	1779	1779	1779	0
290	20231219	161800	33032	1779	1779	1779	1779	0
291	20231219	161700	33032	1779	1779	1779	1779	0
292	20231219	161600	33032	1779	1779	1779	1779	0
293	20231219	161500	33032	1779	1779	1779	1779	0
294	20231219	161400	33032	1779	1779	1779	1779	0
295	20231219	161300	33032	1779	1779	1779	1779	0
296	20231219	161200	33032	1779	1779	1779	1779	0
297	20231219	161100	33032	1779	1779	1779	1779	0
298	20231219	161000	33032	1779	1779	1779	1779	0
299	20231219	160900	33032	1779	1779	1779	1779	0
300	20231219	160800	33032	1779	1779	1779	1779	0
301	20231219	160700	33032	1779	1779	1779	1779	0
302	20231219	160600	33032	1779	1779	1779	1779	8
303	20231219	160500	33032	1779	1779	1779	1779	0
304	20231219	160400	33032	1779	1779	1779	1779	0
305	20231219	160300	33032	1779	1779	1779	1779	0
306	20231219	160200	33032	1779	1779	1779	1779	0
307	20231219	160100	33032	1779	1779	1779	1779	0
308	20231219	160000	33032	1779	1779	1779	1779	0
309	20231219	155900	33032	1779	1779	1779	1779	0
310	20231219	155800	33032	1779	1779	1779	1779	0
311	20231219	155700	33032	1779	1779	1779	1779	0
312	20231219	155600	33032	1779	1779	1779	1779	0
313	20231219	155500	33032	1779	1779	1779	1779	0
314	20231219	155400	33032	1779	1779	1779	1779	0
315	20231219	155300	33032	1779	1779	1779	1779	0
316	20231219	155200	33032	1779	1779	1779	1779	0
317	20231219	155100	33032	1779	1779	1779	1779	0
318	20231219	155000	33032	1779	1779	1779	1779	0
319	20231219	154900	33032	1779	1779	1779	1779	0
320	20231219	154800	33032	1779	1779	1779	1779	0
321	20231219	154700	33032	1779	1779	1779	1779	0
322	20231219	154600	33032	1779	1779	1779	1779	0
323	20231219	154500	33032	1779	1779	1779	1779	0
324	20231219	154400	33032	1779	1779	1779	1779	0
325	20231219	154300	33032	1779	1779	1779	1779	0
326	20231219	154200	33032	1779	1779	1779	1779	0
327	20231219	154100	33032	1779	1779	1779	1779	0
328	20231219	154000	33032	1779	1779	1779	1779	0
329	20231219	153900	33032	1779	1779	1779	1779	0
330	20231219	153800	33032	1779	1779	1779	1779	0
331	20231219	153700	33032	1779	1779	1779	1779	0
332	20231219	153600	33032	1779	1779	1779	1779	8
333	20231219	153500	33032	1779	1779	1779	1779	0
334	20231219	153400	33032	1779	1779	1779	1779	0
335	20231219	153300	33032	1779	1779	1779	1779	0
336	20231219	153200	33032	1779	1779	1779	1779	0
337	20231219	153100	33032	1779	1779	1779	1779	0
338	20231219	153000	33032	1779	1779	1779	1779	0
339	20231219	152900	33032	1779	1779	1779	1779	0
340	20231219	152800	33032	1779	1779	1779	1779	0
341	20231219	152700	33032	1779	1779	1779	1779	0
342	20231219	152600	33032	1779	1779	1779	1779	0
343	20231219	152500	33032	1779	1779	1779	1779	0
344	20231219	152400	33032	1779	1779	1779	1779	0
345	20231219	152300	33032	1779	1779	1779	1779	0
346	20231219	152200	33032	1779	1779	1779	1779	0
347	20231219	152100	33032	1779	1779	1779	1779	0
348	20231219	152000	33032	1779	1779	1779	1779	0
349	20231219	151900	33032	1779	1779	1779	1779	0
350	20231219	151800	33032	1779	1779	1779	1779	0
351	20231219	151700	33032	1779	1779	1779	1779	0
352	20231219	151600	33032	1779	1779	1779	1779	0
353	20231219	151500	33032	1779	1779	1779	1779	0
354	20231219	151400	33032	1779	1779	1779	1779	0
355	20231219	151300	33032	1779	1779	1779	1779	0
356	20231219	151200	33032	1779	1779	1779	1779	0
357	20231219	151100	33032	1779	1779	1779	1779	0
358	20231219	151000	33032	1779	1779	1779	1779	0
359	20231219	150900	33032	1779	1779	1779	1779	0
360	20231219	150800	33032	1779	1779	1779	1779	0
361	20231219	150700	33032	1779	1779	1779	1779	0
362	20231219	150600	33032	1779	1779	1779	1779	0
363	20231219	150500	33032	1779	1779	1779	1779	0
364	20231219	150400	33032	1779	1779	1779	1779	0
365	20231219	150300	33032	1779	1779	1779	1779	0
366	20231219	150200	33032	1779	1779	1779	1779	0
367	20231219	150100	33032	1779	1779	1779	1779	0
368	20231219	150000	33032	1779	1779	1779	1779	0
369	20231219	145900	33032	1779	1779	1779	1779	0
370	20231219	145800	33032	1779	1779	1779	1779	0
371	20231219	145700	33032	1779	1779	1779	1779	0
372	20231219	145600	33032	1779	1779	1779	1779	0
373	20231219	145500	33032	1779	1779	1779	1779	0
374	20231219	145400	33032	1779	1779	1779	1779	0
375	20231219	145300	33032	1779	1779	1779	1779	0
376	20231219	145200	33032	1779	1779	1779	1779	0
377	20231219	145100	33032	1779	1779	1779	1779	0
378	20231219	145000	33032	1779	1779	1779	1779	0
379	20231219	144900	33032	1779	1779	1779	1779	0
380	20231219	144800	33032	1779	1779	1779	1779	0
381	20231219	144700	33032	1779	1779	1779	1779	0
382	20231219	144600	33032	1779	1779	1779	1779	0
383	20231219	144500	33032	1779	1779	1779	1779	0
384	20231219	144400	33032	1779	1779	1779	1779	0
385	20231219	144300	33032	1779	1779	1779	1779	0
386	20231219	144200	33032	1779	1779	1779	1779	0
387	20231219	144100	33032	1779	1779	1779	1779	0
388	20231219	144000	33032	1779	1779	1779	1779	0
389	20231219	143900	33032	1779	1779	1779	1779	0
390	20231219	143800	33032	1779	1779	1779	1779	0
391	20231219	143700	33032	1779	1779	1779	1779	0
392	20231219	143600	33032	1779	1779	1779	1779	0
393	20231219	143500	33032	1779	1779	1779	1779	0
394	20231219	143400	33032	1779	1779	1779	1779	0
395	20231219	143300	33032	1779	1779	1779	1779	0
396	20231219	143200	33032	1779	1779	1779	1779	0
397	20231219	143100	33032	1779	1779	1779	1779	0
398	20231219	143000	33032	1779	1779	1779	1779	0
399	20231219	142900	33032	1779	1779	1779	1779	0
400	20231219	142800	33032	1779	1779	1779	1779	0
401	20231219	142700	33032	1779	1779	1779	1779	0
402	20231219	142600	33032	1779	1779	1779	1779	0
403	20231219	142500	33032	1779	1779	1779	1779	0
404	20231219	142400	33032	1779	1779	1779	1779	0
405	20231219	142300	33032	1779	1779	1779	1779	0
406	20231219	142200	33032	1779	1779	1779	1779	0
407	20231219	142100	33032	1779	1779	1779	1779	0
408	20231219	142000	33032	1779	1779	1779	1779	0
409	20231219	141900	33032	1779	1779	1779	1779	0
410	20231219	141800	33032	1779	1779	1779	1779	0
411	20231219	141700	33032	1779	1779	1779	1779	0
412	20231219	141600	33032	1779	1779	1779	1779	0
413	20231219	141500	33032	1779	1779	1779	1779	0
414	20231219	141400	33032	1779	1779	1779	1779	0
415	20231219	141300	33032	1779	1779	1779	1779	0
416	20231219	141200	33032	1779	1779	1779	1779	0
417	20231219	141100	33032	1779	1779	1779	1779	0
418	20231219	141000	33032	1779	1779	1779	1779	0
419	20231219	140900	33032	1779	1779	1779	1779	0
420	20231219	140800	33032	1779	1779	1779	1779	0
421	20231219	140700	33032	1779	1779	1779	1779	0
422	20231219	140600	33032	1779	1779	1779	1779	0
423	20231219	140500	33032	1779	1779	1779	1779	0
424	20231219	140400	33032	1779	1779	1779	1779	0
425	20231219	140300	33032	1779	1779	1779	1779	0
426	20231219	140200	33032	1779	1779	1779	1779	0
427	20231219	140100	33032	1779	1779	1779	1779	0
428	20231219	140000	33032	1779	1779	1779	1779	0
429	20231219	135900	33032	1779	1779	1779	1779	0
430	20231219	135800	33032	1779	1779	1779	1779	0
431	20231219	135700	33032	1779	1779	1779	1779	0
432	20231219	135600	33032	1779	1779	1779	1779	0
433	20231219	135500	33032	1779	1779	1779	1779	0
434	20231219	135400	33032	1779	1779	1779	1779	0
435	20231219	135300	33032	1779	1779	1779	1779	0
436	20231219	135200	33032	1779	1779	1779	1779	0
437	20231219	135100	33032	1779	1779	1779	1779	0
438	20231219	135000	33032	1779	1779	1779	1779	0
439	20231219	134900	33032	1779	1779	1779	1779	0
440	20231219	134800	33032	1779	1779	1779	1779	0
441	20231219	134700	33032	1779	1779	1779	1779	0
442	20231219	134600	33032	1779	1779	1779	1779	0
443	20231219	134500	33032	1779	1779	1779	1779	0
444	20231219	134400	33032	1779	1779	1779	1779	0
445	20231219	134300	33032	1779	1779	1779	1779	0
446	20231219	134200	33032	1779	1779	1779	1779	0
447	20231219	134100	33032	1779	1779	1779	1779	0
448	20231219	134000	33032	1779	1779	1779	1779	0
449	20231219	133900	33032	1779	1779	1779	1779	0
450	20231219	133800	33032	1779	1779	1779	1779	0
451	20231219	133700	33032	1779	1779	1779	1779	0
452	20231219	133600	33032	1779	1779	1779	1779	0
453	20231219	133500	33032	1779	1779	1779	1779	0
454	20231219	133400	33032	1779	1779	1779	1779	0
455	20231219	133300	33032	1779	1779	1779	1779	0
456	20231219	133200	33032	1779	1779	1779	1779	0
457	20231219	133100	33032	1779	1779	1779	1779	0
458	20231219	133000	33032	1779	1779	1779	1779	0
459	20231219	132900	33032	1779	1779	1779	1779	0
460	20231219	132800	33032	1779	1779	1779	1779	0
461	20231219	132700	33032	1779	1779	1779	1779	0
462	20231219	132600	33032	1779	1779	1779	1779	0
463	20231219	132500	33032	1779	1779	1779	1779	0
464	20231219	132400	33032	1779	1779	1779	1779	0
465	20231219	132300	33032	1779	1779	1779	1779	0
466	20231219	132200	33032	1779	1779	1779	1779	0
467	20231219	132100	33032	1779	1779	1779	1779	0
468	20231219	132000	33032	1779	1779	1779	1779	0
469	20231219	131900	33032	1779	1779	1779	1779	0
470	20231219	131800	33032	1779	1779	1779	1779	0
471	20231219	131700	33032	1779	1779	1779	1779	0
472	20231219	131600	33032	1779	1779	1779	1779	0
473	20231219	131500	33032	1779	1779	1779	1779	0
474	20231219	131400	33032	1779	1779	1779	1779	0
475	20231219	131300	33032	1779	1779	1779	1779	0
476	20231219	131200	33032	1779	1779	1779	1779	0
477	20231219	131100	33032	1779	1779	1779	1779	0
478	20231219	131000	33032	1779	1779	1779	1779	0
479	20231219	130900	33032	1779	1779	1779	1779	0
480	20231219	130800	33032	1779	1779	1779	1779	0
481	20231219	130700	33032	1779	1779	1779	1779	0
482	20231219	130600	33032	1779	1779	1779	1779	0
483	20231219	130500	33032	1779	1779	1779	1779	0
484	20231219	130400	33032	1779	1779	1779	1779	0
485	20231219	130300	33032	1779	1779	1779	1779	0
486	20231219	130200	33032	1779	1779	1779	1779	0
487	20231219	130100	33032	1779	1779	1779	1779	0
488	20231219	130000	33032	1779	1779	1779	1779	0
489	20231219	125900	33032	1779	1779	1779	1779	0
490	20231219	125800	33032	1779	1779	1779	1779	0
491	20231219	125700	33032	1779	1779	1779	1779	0
492	20231219	125600	33032	1779	1779	1779	1779	0
493	20231219	125500	33032	1779	1779	1779	1779	0
494	20231219	125400	33032	1779	1779	1779	1779	0
495	20231219	125300	33032	1779	1779	1779	1779	0
496	20231219	125200	33032	1779	1779	1779	1779	0
497	20231219	125100	33032	1779	1779	1779	1779	0
498	20231219	125000	33032	1779	1779	1779	1779	0
499	20231219	124900	33032	1779	1779	1779	1779	0
500	20231219	124800	33032	1779	1779	1779	1779	0
501	20231219	124700	33032	1779	1779	1779	1779	0
502	20231219	124600	33032	1779	1779	1779	1779	0
503	20231219	124500	33032	1779	1779	1779	1779	0
504	20231219	124400	33032	1779	1779	1779	1779	0
505	20231219	124300	33032	1779	1779	1779	1779	0
506	20231219	124200	33032	1779	1779	1779	1779	0
507	20231219	124100	33032	1779	1779	1779	1779	0
508	20231219	124000	33032	1779	1779	1779	1779	0
509	20231219	123900	33032	1779	1779	1779	1779	0
510	20231219	123800	33032	1779	1779	1779	1779	0
511	20231219	123700	33032	1779	1779	1779	1779	0
512	20231219	123600	33032	1779	1779	1779	1779	0
513	20231219	123500	33032	1779	1779	1779	1779	0
514	20231219	123400	33032	1779	1779	1779	1779	0
515	20231219	123300	33032	1779	1779	1779	1779	0
516	20231219	123200	33032	1779	1779	1779	1779	0
517	20231219	123100	33032	1779	1779	1779	1779	0
518	20231219	123000	33032	1779	1779	1779	1779	0
519	20231219	122900	33032	1779	1779	1779	1779	0
520	20231219	122800	33032	1779	1779	1779	1779	0
521	20231219	122700	33032	1779	1779	1779	1779	0
522	20231219	122600	33032	1779	1779	1779	1779	0
523	20231219	122500	33032	1779	1779	1779	1779	0
524	20231219	122400	33032	1779	1779	1779	1779	0
525	20231219	122300	33032	1779	1779	1779	1779	0
526	20231219	122200	33032	1779	1779	1779	1779	0
527	20231219	122100	33032	1779	1779	1779	1779	0
528	20231219	122000	33032	1779	1779	1779	1779	0
529	20231219	121900	33032	1779	1779	1779	1779	0
530	20231219	121800	33032	1779	1779	1779	1779	0
531	20231219	121700	33032	1779	1779	1779	1779	0
532	20231219	121600	33032	1779	1779	1779	1779	0
533	20231219	121500	33032	1779	1779	1779	1779	0
534	20231219	121400	33032	1779	1779	1779	1779	0
535	20231219	121300	33032	1779	1779	1779	1779	0
536	20231219	121200	33032	1779	1779	1779	1779	0
537	20231219	121100	33032	1779	1779	1779	1779	0
538	20231219	121000	33032	1779	1779	1779	1779	0
539	20231219	120900	33032	1779	1779	1779	1779	0
540	20231219	120800	33032	1779	1779	1779	1779	0
541	20231219	120700	33032	1779	1779	1779	1779	0
542	20231219	120600	33032	1779	1779	1779	1779	0
543	20231219	120500	33032	1779	1779	1779	1779	0
544	20231219	120400	33032	1779	1779	1779	1779	0
545	20231219	120300	33032	1779	1779	1779	1779	0
546	20231219	120200	33032	1779	1779	1779	1779	0
547	20231219	120100	33032	1779	1779	1779	1779	0
548	20231219	120000	33032	1779	1779	1779	1779	0
549	20231219	115900	33032	1779	1779	1779	1779	0
550	20231219	115800	33032	1779	1779	1779	1779	0
551	20231219	115700	33032	1779	1779	1779	1779	0
552	20231219	115600	33032	1779	1779	1779	1779	0
553	20231219	115500	33032	1779	1779	1779	1779	0
554	20231219	115400	33032	1779	1779	1779	1779	0
555	20231219	115300	33032	1779	1779	1779	1779	0
556	20231219	115200	33032	1779	1779	1779	1779	0
557	20231219	115100	33032	1779	1779	1779	1779	0
558	20231219	115000	33032	1779	1779	1779	1779	0
559	20231219	114900	33032	1779	1779	1779	1779	0
560	20231219	114800	33032	1779	1779	1779	1779	0
561	20231219	114700	33032	1779	1779	1779	1779	0
562	20231219	114600	33032	1779	1779	1779	1779	0
563	20231219	114500	33032	1779	1779	1779	1779	0
564	20231219	114400	33032	1779	1779	1779	1779	0
565	20231219	114300	33032	1779	1779	1779	1779	0
566	20231219	114200	33032	1779	1779	1779	1779	0
567	20231219	114100	33032	1779	1779	1779	1779	0
568	20231219	114000	33032	1779	1779	1779	1779	0
569	20231219	113900	33032	1779	1779	1779	1779	0
570	20231219	113800	33032	1779	1779	1779	1779	0
571	20231219	113700	33032	1779	1779	1779	1779	0
572	20231219	113600	33032	1779	1779	1779	1779	0
573	20231219	113500	33032	1779	1779	1779	1779	0
574	20231219	113400	33032	1779	1779	1779	1779	0
575	20231219	113300	33032	1779	1779	1779	1779	0
576	20231219	113200	33032	1779	1779	1779	1779	0
577	20231219	113100	33032	1779	1779	1779	1779	0
578	20231219	113000	33032	1779	1779	1779	1779	0
579	20231219	112900	33032	1779	1779	1779	1779	0
580	20231219	112800	33032	1779	1779	1779	1779	0
581	20231219	112700	33032	1779	1779	1779	1779	0
582	20231219	112600	33032	1779	1779	1779	1779	0
583	20231219	112500	33032	1779	1779	1779	1779	0
584	20231219	112400	33032	1779	1779	1779	1779	0
585	20231219	112300	33032	1779	1779	1779	1779	0
586	20231219	112200	33032	1779	1779	1779	1779	0
587	20231219	112100	33032	1779	1779	1779	1779	0
588	20231219	112000	33032	1779	1779	1779	1779	0
589	20231219	111900	33032	1779	1779	1779	1779	0
590	20231219	111800	33032	1779	1779	1779	1779	0
591	20231219	111700	33032	1779	1779	1779	1779	0
592	20231219	111600	33032	1779	1779	1779	1779	0
593	20231219	111500	33032	1779	1779	1779	1779	0
594	20231219	111400	33032	1779	1779	1779	1779	0
595	20231219	111300	33032	1779	1779	1779	1779	0
596	20231219	111200	33032	1779	1779	1779	1779	0
597	20231219	111100	33032	1779	1779	1779	1779	0
598	20231219	111000	33032	1779	1779	1779	1779	0
599	20231219	110900	33032	1779	1779	1779	1779	0
600	20231219	110800	33032	1779	1779	1779	1779	0
601	20231219	110700	33032	1779	1779	1779	1779	0
602	20231219	110600	33032	1779	1779	1779	1779	0
603	20231219	110500	33032	1779	1779	1779	1779	0
604	20231219	110400	33032	1779	1779	1779	1779	0
605	20231219	110300	33032	1779	1779	1779	1779	0
606	20231219	110200	33032	1779	1779	1779	1779	0
607	20231219	110100	33032	1779	1779	1779	1779	0
608	20231219	110000	33032	1779	1779	1779	1779	0
609	20231219	105900	33032	1779	1779	1779	1779	0
610	20231219	105800	33032	1779	1779	1779	1779	0
611	20231219	105700	33032	1779	1779	1779	1779	0
612	20231219	105600	33032	1779	1779	1779	1779	0
613	20231219	105500	33032	1779	1779	1779	1779	0
614	20231219	105400	33032	1779	1779	1779	1779	0
615	20231219	105300	33032	1779	1779	1779	1779	0
616	20231219	105200	33032	1779	1779	1779	1779	0
617	20231219	105100	33032	1779	1779	1779	1779	0
618	20231219	105000	33032	1779	1779	1779	1779	0
619	20231219	104900	33032	1779	1779	1779	1779	0
620	20231219	104800	33032	1779	1779	1779	1779	0
621	20231219	104700	33032	1779	1779	1779	1779	0
622	20231219	104600	33032	1779	1779	1779	1779	0
623	20231219	104500	33032	1779	1779	1779	1779	0
624	20231219	104400	33032	1779	1779	1779	1779	0
625	20231219	104300	33032	1779	1779	1779	1779	0
626	20231219	104200	33032	1779	1779	1779	1779	0
627	20231219	104100	33032	1779	1779	1779	1779	0
628	20231219	104000	33032	1779	1779	1779	1779	0
629	20231219	103900	33032	1779	1779	1779	1779	0
630	20231219	103800	33032	1779	1779	1779	1779	0
631	20231219	103700	33032	1779	1779	1779	1779	0
632	20231219	103600	33032	1779	1779	1779	1779	0
633	20231219	103500	33032	1779	1779	1779	1779	0
634	20231219	103400	33032	1779	1779	1779	1779	0
635	20231219	103300	33032	1779	1779	1779	1779	0
636	20231219	103200	33032	1779	1779	1779	1779	0
637	20231219	103100	33032	1779	1779	1779	1779	0
638	20231219	103000	33032	1779	1779	1779	1779	0
639	20231219	102900	33032	1779	1779	1779	1779	8
640	20231219	102800	18800	1800	1800	1800	1800	0
641	20231219	102700	18800	1800	1800	1800	1800	0
642	20231219	102600	18800	1800	1800	1800	1800	0
643	20231219	102500	18800	1800	1800	1800	1800	0
644	20231219	102400	18800	1800	1800	1800	1800	0
645	20231219	102300	18800	1800	1800	1800	1800	0
646	20231219	102200	18800	1800	1800	1800	1800	0
647	20231219	102100	18800	1800	1800	1800	1800	0
648	20231219	102000	18800	1800	1800	1800	1800	0
649	20231219	101900	18800	1800	1800	1800	1800	0
650	20231219	101800	18800	1800	1800	1800	1800	0
651	20231219	101700	18800	1800	1800	1800	1800	0
652	20231219	101600	18800	1800	1800	1800	1800	0
653	20231219	101500	18800	1800	1800	1800	1800	0
654	20231219	101400	18800	1800	1800	1800	1800	0
655	20231219	101300	18800	1800	1800	1800	1800	0
656	20231219	101200	18800	1800	1800	1800	1800	0
657	20231219	101100	18800	1800	1800	1800	1800	0
658	20231219	101000	18800	1800	1800	1800	1800	0
659	20231219	100900	18800	1800	1800	1800	1800	0
660	20231219	100800	18800	1800	1800	1800	1800	0
661	20231219	100700	18800	1800	1800	1800	1800	0
662	20231219	100600	18800	1800	1800	1800	1800	0
663	20231219	100500	18800	1800	1800	1800	1800	0
664	20231219	100400	18800	1800	1800	1800	1800	0
665	20231219	100300	18800	1800	1800	1800	1800	0
666	20231219	100200	18800	1800	1800	1800	1800	0
667	20231219	100100	18800	1800	1800	1800	1800	0
668	20231219	100000	18800	1800	1800	1800	1800	0
669	20231219	095900	18800	1800	1800	1800	1800	0
670	20231219	095800	18800	1800	1800	1800	1800	0
671	20231219	095700	18800	1800	1800	1800	1800	0
672	20231219	095600	18800	1800	1800	1800	1800	0
673	20231219	095500	18800	1800	1800	1800	1800	0
674	20231219	095400	18800	1800	1800	1800	1800	0
675	20231219	095300	18800	1800	1800	1800	1800	0
676	20231219	095200	18800	1800	1800	1800	1800	0
677	20231219	095100	18800	1800	1800	1800	1800	0
678	20231219	095000	18800	1800	1800	1800	1800	0
679	20231219	094900	18800	1800	1800	1800	1800	0
680	20231219	094800	18800	1800	1800	1800	1800	0
681	20231219	094700	18800	1800	1800	1800	1800	0
682	20231219	094600	18800	1800	1800	1800	1800	0
683	20231219	094500	18800	1800	1800	1800	1800	0
684	20231219	094400	18800	1800	1800	1800	1800	0
685	20231219	094300	18800	1800	1800	1800	1800	0
686	20231219	094200	18800	1800	1800	1800	1800	0
687	20231219	094100	18800	1800	1800	1800	1800	0
688	20231219	094000	18800	1800	1800	1800	1800	0
689	20231219	093900	18800	1800	1800	1800	1800	0
690	20231219	093800	18800	1800	1800	1800	1800	0
691	20231219	093700	18800	1800	1800	1800	1800	0
692	20231219	093600	18800	1800	1800	1800	1800	0
693	20231219	093500	18800	1800	1800	1800	1800	0
694	20231219	093400	18800	1800	1800	1800	1800	0
695	20231219	093300	18800	1800	1800	1800	1800	0
696	20231219	093200	18800	1800	1800	1800	1800	0
697	20231219	093100	18800	1800	1800	1800	1800	0
698	20231219	093000	18800	1800	1800	1800	1800	0
699	20231219	092900	18800	1800	1800	1800	1800	0
700	20231219	092800	18800	1800	1800	1800	1800	0
701	20231219	092700	18800	1800	1800	1800	1800	0
702	20231219	092600	18800	1800	1800	1800	1800	0
703	20231219	092500	18800	1800	1800	1800	1800	0
704	20231219	092400	18800	1800	1800	1800	1800	0
705	20231219	092300	18800	1800	1800	1800	1800	0
706	20231219	092200	18800	1800	1800	1800	1800	0
707	20231219	092100	18800	1800	1800	1800	1800	0
708	20231219	092000	18800	1800	1800	1800	1800	0
709	20231219	091900	18800	1800	1800	1800	1800	0
710	20231219	091800	18800	1800	1800	1800	1800	0
711	20231219	091700	18800	1800	1800	1800	1800	0
712	20231219	091600	18800	1800	1800	1800	1800	0
713	20231219	091500	18800	1800	1800	1800	1800	0
714	20231219	091400	18800	1800	1800	1800	1800	0
715	20231219	091300	18800	1800	1800	1800	1800	0
716	20231219	091200	18800	1800	1800	1800	1800	0
717	20231219	091100	18800	1800	1800	1800	1800	0
718	20231219	091000	18800	1800	1800	1800	1800	0
719	20231219	090900	18800	1800	1800	1800	1800	0
720	20231219	090800	18800	1800	1800	1800	1800	0
721	20231219	090700	18800	1800	1800	1800	1800	0
722	20231219	090600	18800	1800	1800	1800	1800	0
723	20231219	090500	18800	1800	1800	1800	1800	0
724	20231219	090400	18800	1800	1800	1800	1800	0
725	20231219	090300	18800	1800	1700	1800	1700	10
726	20231219	090200	1700	1700	1700	1700	1700	0
727	20231219	090100	1700	1700	1700	1700	1700	0
728	20231219	090000	1700	1700	1700	1700	1700	1