KissMeData/270210/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205300	451815	3755	3755	3755	3755	1
3	20231219	205200	451815	3755	3755	3755	3755	0
4	20231219	205100	451815	3755	3755	3755	3755	0
5	20231219	205000	451815	3755	3755	3755	3755	0
6	20231219	204900	451815	3755	3755	3755	3755	0
7	20231219	204800	451815	3755	3755	3755	3755	0
8	20231219	204700	451815	3755	3755	3755	3755	0
9	20231219	204600	451815	3755	3755	3755	3755	0
10	20231219	204500	451815	3755	3755	3755	3755	0
11	20231219	204400	451815	3755	3755	3755	3755	0
12	20231219	204300	451815	3755	3755	3755	3755	0
13	20231219	204200	451815	3755	3755	3755	3755	0
14	20231219	204100	451815	3755	3755	3755	3755	0
15	20231219	204000	451815	3755	3755	3755	3755	0
16	20231219	203900	451815	3755	3755	3755	3755	0
17	20231219	203800	451815	3755	3755	3755	3755	0
18	20231219	203700	451815	3755	3755	3755	3755	0
19	20231219	203600	451815	3755	3755	3755	3755	0
20	20231219	203500	451815	3755	3755	3755	3755	0
21	20231219	203400	451815	3755	3755	3755	3755	0
22	20231219	203300	451815	3755	3755	3755	3755	0
23	20231219	203200	451815	3755	3755	3755	3755	0
24	20231219	203100	451815	3755	3755	3755	3755	0
25	20231219	203000	451815	3755	3755	3755	3755	0
26	20231219	202900	451815	3755	3755	3755	3755	0
27	20231219	202800	451815	3755	3755	3755	3755	0
28	20231219	202700	451815	3755	3755	3755	3755	0
29	20231219	202600	451815	3755	3755	3755	3755	0
30	20231219	202500	451815	3755	3755	3755	3755	0
31	20231219	202400	451815	3755	3755	3755	3755	0
32	20231219	202300	451815	3755	3755	3755	3755	1
33	20231219	202200	451815	3755	3755	3755	3755	0
34	20231219	202100	451815	3755	3755	3755	3755	0
35	20231219	202000	451815	3755	3755	3755	3755	0
36	20231219	201900	451815	3755	3755	3755	3755	0
37	20231219	201800	451815	3755	3755	3755	3755	0
38	20231219	201700	451815	3755	3755	3755	3755	0
39	20231219	201600	451815	3755	3755	3755	3755	0
40	20231219	201500	451815	3755	3755	3755	3755	0
41	20231219	201400	451815	3755	3755	3755	3755	0
42	20231219	201300	451815	3755	3755	3755	3755	0
43	20231219	201200	451815	3755	3755	3755	3755	0
44	20231219	201100	451815	3755	3755	3755	3755	0
45	20231219	201000	451815	3755	3755	3755	3755	0
46	20231219	200900	451815	3755	3755	3755	3755	0
47	20231219	200800	451815	3755	3755	3755	3755	0
48	20231219	200700	451815	3755	3755	3755	3755	0
49	20231219	200600	451815	3755	3755	3755	3755	0
50	20231219	200500	451815	3755	3755	3755	3755	0
51	20231219	200400	451815	3755	3755	3755	3755	0
52	20231219	200300	451815	3755	3755	3755	3755	0
53	20231219	200200	451815	3755	3755	3755	3755	0
54	20231219	200100	451815	3755	3755	3755	3755	0
55	20231219	200000	451815	3755	3755	3755	3755	0
56	20231219	195900	451815	3755	3755	3755	3755	0
57	20231219	195800	451815	3755	3755	3755	3755	0
58	20231219	195700	451815	3755	3755	3755	3755	0
59	20231219	195600	451815	3755	3755	3755	3755	0
60	20231219	195500	451815	3755	3755	3755	3755	0
61	20231219	195400	451815	3755	3755	3755	3755	0
62	20231219	195300	451815	3755	3755	3755	3755	1
63	20231219	195200	451815	3755	3755	3755	3755	0
64	20231219	195100	451815	3755	3755	3755	3755	0
65	20231219	195000	451815	3755	3755	3755	3755	0
66	20231219	194900	451815	3755	3755	3755	3755	0
67	20231219	194800	451815	3755	3755	3755	3755	0
68	20231219	194700	451815	3755	3755	3755	3755	0
69	20231219	194600	451815	3755	3755	3755	3755	0
70	20231219	194500	451815	3755	3755	3755	3755	0
71	20231219	194400	451815	3755	3755	3755	3755	0
72	20231219	194300	451815	3755	3755	3755	3755	0
73	20231219	194200	451815	3755	3755	3755	3755	0
74	20231219	194100	451815	3755	3755	3755	3755	0
75	20231219	194000	451815	3755	3755	3755	3755	0
76	20231219	193900	451815	3755	3755	3755	3755	0
77	20231219	193800	451815	3755	3755	3755	3755	0
78	20231219	193700	451815	3755	3755	3755	3755	0
79	20231219	193600	451815	3755	3755	3755	3755	0
80	20231219	193500	451815	3755	3755	3755	3755	0
81	20231219	193400	451815	3755	3755	3755	3755	0
82	20231219	193300	451815	3755	3755	3755	3755	0
83	20231219	193200	451815	3755	3755	3755	3755	0
84	20231219	193100	451815	3755	3755	3755	3755	0
85	20231219	193000	451815	3755	3755	3755	3755	0
86	20231219	192900	451815	3755	3755	3755	3755	0
87	20231219	192800	451815	3755	3755	3755	3755	0
88	20231219	192700	451815	3755	3755	3755	3755	0
89	20231219	192600	451815	3755	3755	3755	3755	0
90	20231219	192500	451815	3755	3755	3755	3755	0
91	20231219	192400	451815	3755	3755	3755	3755	0
92	20231219	192300	451815	3755	3755	3755	3755	1
93	20231219	192200	451815	3755	3755	3755	3755	0
94	20231219	192100	451815	3755	3755	3755	3755	0
95	20231219	192000	451815	3755	3755	3755	3755	0
96	20231219	191900	451815	3755	3755	3755	3755	0
97	20231219	191800	451815	3755	3755	3755	3755	0
98	20231219	191700	451815	3755	3755	3755	3755	0
99	20231219	191600	451815	3755	3755	3755	3755	0
100	20231219	191500	451815	3755	3755	3755	3755	0
101	20231219	191400	451815	3755	3755	3755	3755	0
102	20231219	191300	451815	3755	3755	3755	3755	0
103	20231219	191200	451815	3755	3755	3755	3755	0
104	20231219	191100	451815	3755	3755	3755	3755	0
105	20231219	191000	451815	3755	3755	3755	3755	0
106	20231219	190900	451815	3755	3755	3755	3755	0
107	20231219	190800	451815	3755	3755	3755	3755	0
108	20231219	190700	451815	3755	3755	3755	3755	0
109	20231219	190600	451815	3755	3755	3755	3755	0
110	20231219	190500	451815	3755	3755	3755	3755	0
111	20231219	190400	451815	3755	3755	3755	3755	0
112	20231219	190300	451815	3755	3755	3755	3755	0
113	20231219	190200	451815	3755	3755	3755	3755	0
114	20231219	190100	451815	3755	3755	3755	3755	0
115	20231219	190000	451815	3755	3755	3755	3755	0
116	20231219	185900	451815	3755	3755	3755	3755	0
117	20231219	185800	451815	3755	3755	3755	3755	0
118	20231219	185700	451815	3755	3755	3755	3755	0
119	20231219	185600	451815	3755	3755	3755	3755	0
120	20231219	185500	451815	3755	3755	3755	3755	0
121	20231219	185400	451815	3755	3755	3755	3755	0
122	20231219	185300	451815	3755	3755	3755	3755	1
123	20231219	185200	451815	3755	3755	3755	3755	0
124	20231219	185100	451815	3755	3755	3755	3755	0
125	20231219	185000	451815	3755	3755	3755	3755	0
126	20231219	184900	451815	3755	3755	3755	3755	0
127	20231219	184800	451815	3755	3755	3755	3755	0
128	20231219	184700	451815	3755	3755	3755	3755	0
129	20231219	184600	451815	3755	3755	3755	3755	0
130	20231219	184500	451815	3755	3755	3755	3755	0
131	20231219	184400	451815	3755	3755	3755	3755	0
132	20231219	184300	451815	3755	3755	3755	3755	0
133	20231219	184200	451815	3755	3755	3755	3755	0
134	20231219	184100	451815	3755	3755	3755	3755	0
135	20231219	184000	451815	3755	3755	3755	3755	0
136	20231219	183900	451815	3755	3755	3755	3755	0
137	20231219	183800	451815	3755	3755	3755	3755	0
138	20231219	183700	451815	3755	3755	3755	3755	0
139	20231219	183600	451815	3755	3755	3755	3755	0
140	20231219	183500	451815	3755	3755	3755	3755	0
141	20231219	183400	451815	3755	3755	3755	3755	0
142	20231219	183300	451815	3755	3755	3755	3755	0
143	20231219	183200	451815	3755	3755	3755	3755	0
144	20231219	183100	451815	3755	3755	3755	3755	0
145	20231219	183000	451815	3755	3755	3755	3755	0
146	20231219	182900	451815	3755	3755	3755	3755	0
147	20231219	182800	451815	3755	3755	3755	3755	0
148	20231219	182700	451815	3755	3755	3755	3755	0
149	20231219	182600	451815	3755	3755	3755	3755	0
150	20231219	182500	451815	3755	3755	3755	3755	0
151	20231219	182400	451815	3755	3755	3755	3755	0
152	20231219	182300	451815	3755	3755	3755	3755	1
153	20231219	182200	451815	3755	3755	3755	3755	0
154	20231219	182100	451815	3755	3755	3755	3755	0
155	20231219	182000	451815	3755	3755	3755	3755	0
156	20231219	181900	451815	3755	3755	3755	3755	0
157	20231219	181800	451815	3755	3755	3755	3755	0
158	20231219	181700	451815	3755	3755	3755	3755	0
159	20231219	181600	451815	3755	3755	3755	3755	0
160	20231219	181500	451815	3755	3755	3755	3755	0
161	20231219	181400	451815	3755	3755	3755	3755	0
162	20231219	181300	451815	3755	3755	3755	3755	0
163	20231219	181200	451815	3755	3755	3755	3755	0
164	20231219	181100	451815	3755	3755	3755	3755	0
165	20231219	181000	451815	3755	3755	3755	3755	0
166	20231219	180900	451815	3755	3755	3755	3755	0
167	20231219	180800	451815	3755	3755	3755	3755	0
168	20231219	180700	451815	3755	3755	3755	3755	0
169	20231219	180600	451815	3755	3755	3755	3755	0
170	20231219	180500	451815	3755	3755	3755	3755	0
171	20231219	180400	451815	3755	3755	3755	3755	0
172	20231219	180300	451815	3755	3755	3755	3755	0
173	20231219	180200	451815	3755	3755	3755	3755	0
174	20231219	180100	451815	3755	3755	3755	3755	0
175	20231219	180000	451815	3755	3755	3755	3755	0
176	20231219	175900	451815	3755	3755	3755	3755	0
177	20231219	175800	451815	3755	3755	3755	3755	0
178	20231219	175700	451815	3755	3755	3755	3755	0
179	20231219	175600	451815	3755	3755	3755	3755	0
180	20231219	175500	451815	3755	3755	3755	3755	0
181	20231219	175400	451815	3755	3755	3755	3755	0
182	20231219	175300	451815	3755	3755	3755	3755	1
183	20231219	175200	451815	3755	3755	3755	3755	0
184	20231219	175100	451815	3755	3755	3755	3755	0
185	20231219	175000	451815	3755	3755	3755	3755	0
186	20231219	174900	451815	3755	3755	3755	3755	0
187	20231219	174800	451815	3755	3755	3755	3755	0
188	20231219	174700	451815	3755	3755	3755	3755	0
189	20231219	174600	451815	3755	3755	3755	3755	0
190	20231219	174500	451815	3755	3755	3755	3755	0
191	20231219	174400	451815	3755	3755	3755	3755	0
192	20231219	174300	451815	3755	3755	3755	3755	0
193	20231219	174200	451815	3755	3755	3755	3755	0
194	20231219	174100	451815	3755	3755	3755	3755	0
195	20231219	174000	451815	3755	3755	3755	3755	0
196	20231219	173900	451815	3755	3755	3755	3755	0
197	20231219	173800	451815	3755	3755	3755	3755	0
198	20231219	173700	451815	3755	3755	3755	3755	0
199	20231219	173600	451815	3755	3755	3755	3755	0
200	20231219	173500	451815	3755	3755	3755	3755	0
201	20231219	173400	451815	3755	3755	3755	3755	0
202	20231219	173300	451815	3755	3755	3755	3755	0
203	20231219	173200	451815	3755	3755	3755	3755	0
204	20231219	173100	451815	3755	3755	3755	3755	0
205	20231219	173000	451815	3755	3755	3755	3755	0
206	20231219	172900	451815	3755	3755	3755	3755	0
207	20231219	172800	451815	3755	3755	3755	3755	0
208	20231219	172700	451815	3755	3755	3755	3755	0
209	20231219	172600	451815	3755	3755	3755	3755	0
210	20231219	172500	451815	3755	3755	3755	3755	0
211	20231219	172400	451815	3755	3755	3755	3755	0
212	20231219	172300	451815	3755	3755	3755	3755	1
213	20231219	172200	451815	3755	3755	3755	3755	0
214	20231219	172100	451815	3755	3755	3755	3755	0
215	20231219	172000	451815	3755	3755	3755	3755	0
216	20231219	171900	451815	3755	3755	3755	3755	0
217	20231219	171800	451815	3755	3755	3755	3755	0
218	20231219	171700	451815	3755	3755	3755	3755	0
219	20231219	171600	451815	3755	3755	3755	3755	0
220	20231219	171500	451815	3755	3755	3755	3755	0
221	20231219	171400	451815	3755	3755	3755	3755	0
222	20231219	171300	451815	3755	3755	3755	3755	0
223	20231219	171200	451815	3755	3755	3755	3755	0
224	20231219	171100	451815	3755	3755	3755	3755	0
225	20231219	171000	451815	3755	3755	3755	3755	0
226	20231219	170900	451815	3755	3755	3755	3755	0
227	20231219	170800	451815	3755	3755	3755	3755	0
228	20231219	170700	451815	3755	3755	3755	3755	0
229	20231219	170600	451815	3755	3755	3755	3755	0
230	20231219	170500	451815	3755	3755	3755	3755	0
231	20231219	170400	451815	3755	3755	3755	3755	0
232	20231219	170300	451815	3755	3755	3755	3755	0
233	20231219	170200	451815	3755	3755	3755	3755	0
234	20231219	170100	451815	3755	3755	3755	3755	0
235	20231219	170000	451815	3755	3755	3755	3755	0
236	20231219	165900	451815	3755	3755	3755	3755	0
237	20231219	165800	451815	3755	3755	3755	3755	0
238	20231219	165700	451815	3755	3755	3755	3755	0
239	20231219	165600	451815	3755	3755	3755	3755	0
240	20231219	165500	451815	3755	3755	3755	3755	0
241	20231219	165400	451815	3755	3755	3755	3755	0
242	20231219	165300	451815	3755	3755	3755	3755	1
243	20231219	165200	451815	3755	3755	3755	3755	0
244	20231219	165100	451815	3755	3755	3755	3755	0
245	20231219	165000	451815	3755	3755	3755	3755	0
246	20231219	164900	451815	3755	3755	3755	3755	0
247	20231219	164800	451815	3755	3755	3755	3755	0
248	20231219	164700	451815	3755	3755	3755	3755	0
249	20231219	164600	451815	3755	3755	3755	3755	0
250	20231219	164500	451815	3755	3755	3755	3755	0
251	20231219	164400	451815	3755	3755	3755	3755	0
252	20231219	164300	451815	3755	3755	3755	3755	0
253	20231219	164200	451815	3755	3755	3755	3755	0
254	20231219	164100	451815	3755	3755	3755	3755	0
255	20231219	164000	451815	3755	3755	3755	3755	0
256	20231219	163900	451815	3755	3755	3755	3755	0
257	20231219	163800	451815	3755	3755	3755	3755	0
258	20231219	163700	451815	3755	3755	3755	3755	0
259	20231219	163600	451815	3755	3755	3755	3755	0
260	20231219	163500	451815	3755	3755	3755	3755	0
261	20231219	163400	451815	3755	3755	3755	3755	0
262	20231219	163300	451815	3755	3755	3755	3755	0
263	20231219	163200	451815	3755	3755	3755	3755	0
264	20231219	163100	451815	3755	3755	3755	3755	0
265	20231219	163000	451815	3755	3755	3755	3755	0
266	20231219	162900	451815	3755	3755	3755	3755	0
267	20231219	162800	451815	3755	3755	3755	3755	0
268	20231219	162700	451815	3755	3755	3755	3755	0
269	20231219	162600	451815	3755	3755	3755	3755	0
270	20231219	162500	451815	3755	3755	3755	3755	0
271	20231219	162400	451815	3755	3755	3755	3755	0
272	20231219	162300	451815	3755	3755	3755	3755	1
273	20231219	162200	451815	3755	3755	3755	3755	0
274	20231219	162100	451815	3755	3755	3755	3755	0
275	20231219	162000	451815	3755	3755	3755	3755	0
276	20231219	161900	451815	3755	3755	3755	3755	0
277	20231219	161800	451815	3755	3755	3755	3755	0
278	20231219	161700	451815	3755	3755	3755	3755	0
279	20231219	161600	451815	3755	3755	3755	3755	0
280	20231219	161500	451815	3755	3755	3755	3755	0
281	20231219	161400	451815	3755	3755	3755	3755	0
282	20231219	161300	451815	3755	3755	3755	3755	0
283	20231219	161200	451815	3755	3755	3755	3755	0
284	20231219	161100	451815	3755	3755	3755	3755	0
285	20231219	161000	451815	3755	3755	3755	3755	0
286	20231219	160900	451815	3755	3755	3755	3755	0
287	20231219	160800	451815	3755	3755	3755	3755	0
288	20231219	160700	451815	3755	3755	3755	3755	0
289	20231219	160600	451815	3755	3755	3755	3755	0
290	20231219	160500	451815	3755	3755	3755	3755	0
291	20231219	160400	451815	3755	3755	3755	3755	0
292	20231219	160300	451815	3755	3755	3755	3755	0
293	20231219	160200	451815	3755	3755	3755	3755	0
294	20231219	160100	451815	3755	3755	3755	3755	0
295	20231219	160000	451815	3755	3755	3755	3755	0
296	20231219	155900	451815	3755	3755	3755	3755	0
297	20231219	155800	451815	3755	3755	3755	3755	0
298	20231219	155700	451815	3755	3755	3755	3755	0
299	20231219	155600	451815	3755	3755	3755	3755	0
300	20231219	155500	451815	3755	3755	3755	3755	0
301	20231219	155400	451815	3755	3755	3755	3755	0
302	20231219	155300	451815	3755	3755	3755	3755	1
303	20231219	155200	451815	3755	3755	3755	3755	0
304	20231219	155100	451815	3755	3755	3755	3755	0
305	20231219	155000	451815	3755	3755	3755	3755	0
306	20231219	154900	451815	3755	3755	3755	3755	0
307	20231219	154800	451815	3755	3755	3755	3755	0
308	20231219	154700	451815	3755	3755	3755	3755	0
309	20231219	154600	451815	3755	3755	3755	3755	0
310	20231219	154500	451815	3755	3755	3755	3755	0
311	20231219	154400	451815	3755	3755	3755	3755	0
312	20231219	154300	451815	3755	3755	3755	3755	0
313	20231219	154200	451815	3755	3755	3755	3755	0
314	20231219	154100	451815	3755	3755	3755	3755	0
315	20231219	154000	451815	3755	3755	3755	3755	0
316	20231219	153900	451815	3755	3755	3755	3755	0
317	20231219	153800	451815	3755	3755	3755	3755	0
318	20231219	153700	451815	3755	3755	3755	3755	0
319	20231219	153600	451815	3755	3755	3755	3755	0
320	20231219	153500	451815	3755	3755	3755	3755	0
321	20231219	153400	451815	3755	3755	3755	3755	0
322	20231219	153300	451815	3755	3755	3755	3755	0
323	20231219	153200	451815	3755	3755	3755	3755	0
324	20231219	153100	451815	3755	3755	3755	3755	0
325	20231219	153000	451815	3755	3755	3755	3755	0
326	20231219	152900	451815	3755	3755	3755	3755	0
327	20231219	152800	451815	3755	3755	3755	3755	0
328	20231219	152700	451815	3755	3755	3755	3755	0
329	20231219	152600	451815	3755	3755	3755	3755	0
330	20231219	152500	451815	3755	3755	3755	3755	0
331	20231219	152400	451815	3755	3755	3755	3755	0
332	20231219	152300	451815	3755	3755	3755	3755	0
333	20231219	152200	451815	3755	3755	3755	3755	0
334	20231219	152100	451815	3755	3755	3755	3755	0
335	20231219	152000	451815	3755	3755	3755	3755	0
336	20231219	151900	451815	3755	3755	3755	3755	0
337	20231219	151800	451815	3755	3755	3755	3755	0
338	20231219	151700	451815	3755	3755	3755	3755	0
339	20231219	151600	451815	3755	3755	3755	3755	0
340	20231219	151500	451815	3755	3755	3755	3755	0
341	20231219	151400	451815	3755	3755	3755	3755	0
342	20231219	151300	451815	3755	3755	3755	3755	0
343	20231219	151200	451815	3755	3755	3755	3755	0
344	20231219	151100	451815	3755	3755	3755	3755	0
345	20231219	151000	451815	3755	3755	3755	3755	0
346	20231219	150900	451815	3755	3755	3755	3755	0
347	20231219	150800	451815	3755	3755	3755	3755	0
348	20231219	150700	451815	3755	3755	3755	3755	0
349	20231219	150600	451815	3755	3755	3755	3755	0
350	20231219	150500	451815	3755	3755	3755	3755	0
351	20231219	150400	451815	3755	3755	3755	3755	0
352	20231219	150300	451815	3755	3755	3755	3755	0
353	20231219	150200	451815	3755	3755	3755	3755	0
354	20231219	150100	451815	3755	3755	3755	3755	0
355	20231219	150000	451815	3755	3755	3755	3755	0
356	20231219	145900	451815	3755	3755	3755	3755	0
357	20231219	145800	451815	3755	3755	3755	3755	0
358	20231219	145700	451815	3755	3755	3755	3755	0
359	20231219	145600	451815	3755	3755	3755	3755	0
360	20231219	145500	451815	3755	3755	3755	3755	0
361	20231219	145400	451815	3755	3755	3755	3755	0
362	20231219	145300	451815	3755	3755	3755	3755	0
363	20231219	145200	451815	3755	3755	3755	3755	0
364	20231219	145100	451815	3755	3755	3755	3755	0
365	20231219	145000	451815	3755	3755	3755	3755	0
366	20231219	144900	451815	3755	3755	3755	3755	0
367	20231219	144800	451815	3755	3755	3755	3755	0
368	20231219	144700	451815	3755	3755	3755	3755	0
369	20231219	144600	451815	3755	3755	3755	3755	0
370	20231219	144500	451815	3755	3755	3755	3755	0
371	20231219	144400	451815	3755	3755	3755	3755	0
372	20231219	144300	451815	3755	3755	3755	3755	0
373	20231219	144200	451815	3755	3755	3755	3755	0
374	20231219	144100	451815	3755	3755	3755	3755	0
375	20231219	144000	451815	3755	3755	3755	3755	0
376	20231219	143900	451815	3755	3755	3755	3755	0
377	20231219	143800	451815	3755	3755	3755	3755	0
378	20231219	143700	451815	3755	3755	3755	3755	0
379	20231219	143600	451815	3755	3755	3755	3755	0
380	20231219	143500	451815	3755	3755	3755	3755	0
381	20231219	143400	451815	3755	3755	3755	3755	0
382	20231219	143300	451815	3755	3755	3755	3755	0
383	20231219	143200	451815	3755	3755	3755	3755	0
384	20231219	143100	451815	3755	3755	3755	3755	0
385	20231219	143000	451815	3755	3755	3755	3755	0
386	20231219	142900	451815	3755	3755	3755	3755	0
387	20231219	142800	451815	3755	3755	3755	3755	0
388	20231219	142700	451815	3755	3755	3755	3755	0
389	20231219	142600	451815	3755	3755	3755	3755	0
390	20231219	142500	451815	3755	3755	3755	3755	0
391	20231219	142400	451815	3755	3755	3755	3755	0
392	20231219	142300	451815	3755	3755	3755	3755	0
393	20231219	142200	451815	3755	3755	3755	3755	0
394	20231219	142100	451815	3755	3755	3755	3755	0
395	20231219	142000	451815	3755	3755	3755	3755	0
396	20231219	141900	451815	3755	3755	3755	3755	0
397	20231219	141800	451815	3755	3755	3755	3755	0
398	20231219	141700	451815	3755	3755	3755	3755	0
399	20231219	141600	451815	3755	3755	3755	3755	0
400	20231219	141500	451815	3755	3755	3755	3755	0
401	20231219	141400	451815	3755	3755	3755	3755	0
402	20231219	141300	451815	3755	3755	3755	3755	0
403	20231219	141200	451815	3755	3755	3755	3755	0
404	20231219	141100	451815	3755	3755	3755	3755	0
405	20231219	141000	451815	3755	3755	3755	3755	0
406	20231219	140900	451815	3755	3755	3755	3755	0
407	20231219	140800	451815	3755	3755	3755	3755	0
408	20231219	140700	451815	3755	3755	3755	3755	0
409	20231219	140600	451815	3755	3755	3755	3755	0
410	20231219	140500	451815	3755	3755	3755	3755	0
411	20231219	140400	451815	3755	3755	3755	3755	0
412	20231219	140300	451815	3755	3755	3755	3755	0
413	20231219	140200	451815	3755	3755	3755	3755	0
414	20231219	140100	451815	3755	3755	3755	3755	0
415	20231219	140000	451815	3755	3755	3755	3755	0
416	20231219	135900	451815	3755	3755	3755	3755	0
417	20231219	135800	451815	3755	3755	3755	3755	0
418	20231219	135700	451815	3755	3755	3755	3755	0
419	20231219	135600	451815	3755	3755	3755	3755	0
420	20231219	135500	451815	3755	3755	3755	3755	0
421	20231219	135400	451815	3755	3755	3755	3755	0
422	20231219	135300	451815	3755	3755	3755	3755	0
423	20231219	135200	451815	3755	3755	3755	3755	0
424	20231219	135100	451815	3755	3755	3755	3755	0
425	20231219	135000	451815	3755	3755	3755	3755	1
426	20231219	134900	448060	3270	3270	3270	3270	0
427	20231219	134800	448060	3270	3270	3270	3270	0
428	20231219	134700	448060	3270	3270	3270	3270	0
429	20231219	134600	448060	3270	3270	3270	3270	0
430	20231219	134500	448060	3270	3270	3270	3270	0
431	20231219	134400	448060	3270	3270	3270	3270	0
432	20231219	134300	448060	3270	3270	3270	3270	0
433	20231219	134200	448060	3270	3270	3270	3270	0
434	20231219	134100	448060	3270	3270	3270	3270	0
435	20231219	134000	448060	3270	3270	3270	3270	0
436	20231219	133900	448060	3270	3270	3270	3270	0
437	20231219	133800	448060	3270	3270	3270	3270	0
438	20231219	133700	448060	3270	3270	3270	3270	0
439	20231219	133600	448060	3270	3270	3270	3270	0
440	20231219	133500	448060	3270	3270	3270	3270	0
441	20231219	133400	448060	3270	3270	3270	3270	0
442	20231219	133300	448060	3270	3270	3270	3270	0
443	20231219	133200	448060	3270	3270	3270	3270	0
444	20231219	133100	448060	3270	3270	3270	3270	0
445	20231219	133000	448060	3270	3270	3270	3270	0
446	20231219	132900	448060	3270	3270	3270	3270	0
447	20231219	132800	448060	3270	3270	3270	3270	0
448	20231219	132700	448060	3270	3270	3270	3270	0
449	20231219	132600	448060	3270	3270	3270	3270	0
450	20231219	132500	448060	3270	3270	3270	3270	0
451	20231219	132400	448060	3270	3270	3270	3270	0
452	20231219	132300	448060	3270	3270	3270	3270	0
453	20231219	132200	448060	3270	3270	3270	3270	0
454	20231219	132100	448060	3270	3270	3270	3270	0
455	20231219	132000	448060	3270	3270	3270	3270	0
456	20231219	131900	448060	3270	3270	3270	3270	0
457	20231219	131800	448060	3270	3270	3270	3270	0
458	20231219	131700	448060	3270	3270	3270	3270	0
459	20231219	131600	448060	3270	3270	3270	3270	0
460	20231219	131500	448060	3270	3270	3270	3270	0
461	20231219	131400	448060	3270	3270	3270	3270	0
462	20231219	131300	448060	3270	3270	3270	3270	0
463	20231219	131200	448060	3270	3270	3270	3270	0
464	20231219	131100	448060	3270	3270	3270	3270	0
465	20231219	131000	448060	3270	3270	3270	3270	0
466	20231219	130900	448060	3270	3270	3270	3270	0
467	20231219	130800	448060	3270	3270	3270	3270	0
468	20231219	130700	448060	3270	3270	3270	3270	0
469	20231219	130600	448060	3270	3270	3270	3270	0
470	20231219	130500	448060	3270	3270	3270	3270	0
471	20231219	130400	448060	3270	3270	3270	3270	0
472	20231219	130300	448060	3270	3270	3270	3270	0
473	20231219	130200	448060	3270	3270	3270	3270	0
474	20231219	130100	448060	3270	3270	3270	3270	0
475	20231219	130000	448060	3270	3270	3270	3270	0
476	20231219	125900	448060	3270	3270	3270	3270	0
477	20231219	125800	448060	3270	3270	3270	3270	0
478	20231219	125700	448060	3270	3270	3270	3270	0
479	20231219	125600	448060	3270	3270	3270	3270	0
480	20231219	125500	448060	3270	3270	3270	3270	0
481	20231219	125400	448060	3270	3270	3270	3270	0
482	20231219	125300	448060	3270	3270	3270	3270	0
483	20231219	125200	448060	3270	3270	3270	3270	0
484	20231219	125100	448060	3270	3270	3270	3270	0
485	20231219	125000	448060	3270	3270	3270	3270	0
486	20231219	124900	448060	3270	3270	3270	3270	0
487	20231219	124800	448060	3270	3270	3270	3270	0
488	20231219	124700	448060	3270	3270	3270	3270	0
489	20231219	124600	448060	3270	3270	3270	3270	0
490	20231219	124500	448060	3270	3270	3270	3270	0
491	20231219	124400	448060	3270	3270	3270	3270	0
492	20231219	124300	448060	3270	3270	3270	3270	0
493	20231219	124200	448060	3270	3270	3270	3270	0
494	20231219	124100	448060	3270	3270	3270	3270	0
495	20231219	124000	448060	3270	3270	3270	3270	0
496	20231219	123900	448060	3270	3270	3270	3270	0
497	20231219	123800	448060	3270	3270	3270	3270	0
498	20231219	123700	448060	3270	3270	3270	3270	0
499	20231219	123600	448060	3270	3270	3270	3270	0
500	20231219	123500	448060	3270	3270	3270	3270	0
501	20231219	123400	448060	3270	3270	3270	3270	0
502	20231219	123300	448060	3270	3270	3270	3270	0
503	20231219	123200	448060	3270	3270	3270	3270	0
504	20231219	123100	448060	3270	3270	3270	3270	0
505	20231219	123000	448060	3270	3270	3270	3270	0
506	20231219	122900	448060	3270	3270	3270	3270	0
507	20231219	122800	448060	3270	3270	3270	3270	0
508	20231219	122700	448060	3270	3270	3270	3270	0
509	20231219	122600	448060	3270	3270	3270	3270	0
510	20231219	122500	448060	3270	3270	3270	3270	0
511	20231219	122400	448060	3270	3270	3270	3270	0
512	20231219	122300	448060	3270	3270	3270	3270	0
513	20231219	122200	448060	3270	3270	3270	3270	0
514	20231219	122100	448060	3270	3270	3270	3270	0
515	20231219	122000	448060	3270	3270	3270	3270	0
516	20231219	121900	448060	3270	3270	3270	3270	0
517	20231219	121800	448060	3270	3270	3270	3270	0
518	20231219	121700	448060	3270	3270	3270	3270	0
519	20231219	121600	448060	3270	3270	3270	3270	0
520	20231219	121500	448060	3270	3270	3270	3270	0
521	20231219	121400	448060	3270	3270	3270	3270	0
522	20231219	121300	448060	3270	3270	3270	3270	0
523	20231219	121200	448060	3270	3270	3270	3270	0
524	20231219	121100	448060	3270	3270	3270	3270	0
525	20231219	121000	448060	3270	3270	3270	3270	0
526	20231219	120900	448060	3270	3270	3270	3270	0
527	20231219	120800	448060	3270	3270	3270	3270	0
528	20231219	120700	448060	3270	3270	3270	3270	0
529	20231219	120600	448060	3270	3270	3270	3270	0
530	20231219	120500	448060	3270	3270	3270	3270	0
531	20231219	120400	448060	3270	3270	3270	3270	0
532	20231219	120300	448060	3270	3270	3270	3270	0
533	20231219	120200	448060	3270	3270	3270	3270	0
534	20231219	120100	448060	3270	3270	3270	3270	0
535	20231219	120000	448060	3270	3270	3270	3270	0
536	20231219	115900	448060	3270	3270	3270	3270	0
537	20231219	115800	448060	3270	3270	3270	3270	0
538	20231219	115700	448060	3270	3270	3270	3270	0
539	20231219	115600	448060	3270	3270	3270	3270	0
540	20231219	115500	448060	3270	3270	3270	3270	0
541	20231219	115400	448060	3270	3270	3270	3270	0
542	20231219	115300	448060	3270	3270	3270	3270	0
543	20231219	115200	448060	3270	3270	3270	3270	0
544	20231219	115100	448060	3270	3270	3270	3270	0
545	20231219	115000	448060	3270	3270	3270	3270	0
546	20231219	114900	448060	3270	3270	3270	3270	0
547	20231219	114800	448060	3270	3270	3270	3270	0
548	20231219	114700	448060	3270	3270	3270	3270	0
549	20231219	114600	448060	3270	3270	3270	3270	0
550	20231219	114500	448060	3270	3270	3270	3270	0
551	20231219	114400	448060	3270	3270	3270	3270	0
552	20231219	114300	448060	3270	3270	3270	3270	0
553	20231219	114200	448060	3270	3270	3270	3270	0
554	20231219	114100	448060	3270	3270	3270	3270	0
555	20231219	114000	448060	3270	3270	3270	3270	0
556	20231219	113900	448060	3270	3270	3270	3270	0
557	20231219	113800	448060	3270	3270	3270	3270	0
558	20231219	113700	448060	3270	3270	3270	3270	0
559	20231219	113600	448060	3270	3270	3270	3270	0
560	20231219	113500	448060	3270	3270	3270	3270	0
561	20231219	113400	448060	3270	3270	3270	3270	0
562	20231219	113300	448060	3270	3270	3270	3270	0
563	20231219	113200	448060	3270	3270	3270	3270	0
564	20231219	113100	448060	3270	3270	3270	3270	0
565	20231219	113000	448060	3270	3270	3270	3270	0
566	20231219	112900	448060	3270	3270	3270	3270	0
567	20231219	112800	448060	3270	3270	3270	3270	0
568	20231219	112700	448060	3270	3270	3270	3270	0
569	20231219	112600	448060	3270	3270	3270	3270	0
570	20231219	112500	448060	3270	3270	3270	3270	0
571	20231219	112400	448060	3270	3270	3270	3270	0
572	20231219	112300	448060	3270	3270	3270	3270	0
573	20231219	112200	448060	3270	3270	3270	3270	0
574	20231219	112100	448060	3270	3270	3270	3270	0
575	20231219	112000	448060	3270	3270	3270	3270	0
576	20231219	111900	448060	3270	3270	3270	3270	0
577	20231219	111800	448060	3270	3270	3270	3270	0
578	20231219	111700	448060	3270	3270	3270	3270	0
579	20231219	111600	448060	3270	3270	3270	3270	0
580	20231219	111500	448060	3270	3270	3270	3270	0
581	20231219	111400	448060	3270	3270	3270	3270	0
582	20231219	111300	448060	3270	3270	3270	3270	0
583	20231219	111200	448060	3270	3270	3270	3270	0
584	20231219	111100	448060	3270	3270	3270	3270	0
585	20231219	111000	448060	3270	3270	3270	3270	0
586	20231219	110900	448060	3270	3270	3270	3270	0
587	20231219	110800	448060	3270	3270	3270	3270	0
588	20231219	110700	448060	3270	3270	3270	3270	0
589	20231219	110600	448060	3270	3270	3270	3270	0
590	20231219	110500	448060	3270	3270	3270	3270	0
591	20231219	110400	448060	3270	3270	3270	3270	0
592	20231219	110300	448060	3270	3270	3270	3270	0
593	20231219	110200	448060	3270	3270	3270	3270	0
594	20231219	110100	448060	3270	3270	3270	3270	0
595	20231219	110000	448060	3270	3270	3270	3270	0
596	20231219	105900	448060	3270	3270	3270	3270	0
597	20231219	105800	448060	3270	3270	3270	3270	0
598	20231219	105700	448060	3270	3270	3270	3270	0
599	20231219	105600	448060	3270	3270	3270	3270	0
600	20231219	105500	448060	3270	3270	3270	3270	0
601	20231219	105400	448060	3270	3270	3270	3270	0
602	20231219	105300	448060	3270	3270	3270	3270	0
603	20231219	105200	448060	3270	3270	3270	3270	0
604	20231219	105100	448060	3270	3270	3270	3270	0
605	20231219	105000	448060	3270	3270	3270	3270	0
606	20231219	104900	448060	3270	3270	3270	3270	0
607	20231219	104800	448060	3270	3270	3270	3270	0
608	20231219	104700	448060	3270	3270	3270	3270	0
609	20231219	104600	448060	3270	3270	3270	3270	0
610	20231219	104500	448060	3270	3270	3270	3270	0
611	20231219	104400	448060	3270	3270	3270	3270	0
612	20231219	104300	448060	3270	3270	3270	3270	0
613	20231219	104200	448060	3270	3270	3270	3270	0
614	20231219	104100	448060	3270	3270	3270	3270	0
615	20231219	104000	448060	3270	3270	3270	3270	0
616	20231219	103900	448060	3270	3270	3270	3270	0
617	20231219	103800	448060	3270	3270	3270	3270	0
618	20231219	103700	448060	3270	3270	3270	3270	0
619	20231219	103600	448060	3270	3270	3270	3270	0
620	20231219	103500	448060	3270	3270	3270	3270	0
621	20231219	103400	448060	3270	3270	3270	3270	0
622	20231219	103300	448060	3270	3270	3270	3270	0
623	20231219	103200	448060	3270	3270	3270	3270	0
624	20231219	103100	448060	3270	3270	3270	3270	0
625	20231219	103000	448060	3270	3270	3270	3270	0
626	20231219	102900	448060	3270	3270	3270	3270	0
627	20231219	102800	448060	3270	3270	3270	3270	0
628	20231219	102700	448060	3270	3270	3270	3270	0
629	20231219	102600	448060	3270	3270	3270	3270	0
630	20231219	102500	448060	3270	3270	3270	3270	0
631	20231219	102400	448060	3270	3270	3270	3270	0
632	20231219	102300	448060	3270	3270	3270	3270	0
633	20231219	102200	448060	3270	3270	3270	3270	0
634	20231219	102100	448060	3270	3270	3270	3270	0
635	20231219	102000	448060	3270	3270	3270	3270	0
636	20231219	101900	448060	3270	3270	3270	3270	0
637	20231219	101800	448060	3270	3270	3270	3270	0
638	20231219	101700	448060	3270	3270	3270	3270	0
639	20231219	101600	448060	3270	3270	3270	3270	0
640	20231219	101500	448060	3270	3270	3270	3270	0
641	20231219	101400	448060	3270	3270	3270	3270	0
642	20231219	101300	448060	3270	3270	3270	3270	0
643	20231219	101200	448060	3270	3270	3270	3270	0
644	20231219	101100	448060	3270	3270	3270	3270	0
645	20231219	101000	448060	3270	3270	3270	3270	0
646	20231219	100900	448060	3270	3270	3270	3270	30
647	20231219	100800	349960	3255	3255	3255	3255	0
648	20231219	100700	349960	3255	3255	3255	3255	0
649	20231219	100600	349960	3255	3255	3255	3255	0
650	20231219	100500	349960	3255	3255	3255	3255	0
651	20231219	100400	349960	3255	3255	3255	3255	0
652	20231219	100300	349960	3255	3255	3255	3255	0
653	20231219	100200	349960	3255	3255	3255	3255	0
654	20231219	100100	349960	3255	3255	3255	3255	0
655	20231219	100000	349960	3255	3255	3255	3255	0
656	20231219	095900	349960	3255	3255	3255	3255	0
657	20231219	095800	349960	3255	3255	3255	3255	0
658	20231219	095700	349960	3255	3255	3255	3255	0
659	20231219	095600	349960	3255	3255	3255	3255	0
660	20231219	095500	349960	3255	3255	3255	3255	0
661	20231219	095400	349960	3255	3255	3255	3255	72
662	20231219	095300	115600	3400	3400	3400	3400	0
663	20231219	095200	115600	3400	3400	3400	3400	34
664	20231219	095100	0	3765	3765	3765	3765	0
665	20231219	095000	0	3765	3765	3765	3765	0
666	20231219	094900	0	3765	3765	3765	3765	0
667	20231219	094800	0	3765	3765	3765	3765	0
668	20231219	094700	0	3765	3765	3765	3765	0
669	20231219	094600	0	3765	3765	3765	3765	0
670	20231219	094500	0	3765	3765	3765	3765	0
671	20231219	094400	0	3765	3765	3765	3765	0
672	20231219	094300	0	3765	3765	3765	3765	0
673	20231219	094200	0	3765	3765	3765	3765	0
674	20231219	094100	0	3765	3765	3765	3765	0
675	20231219	094000	0	3765	3765	3765	3765	0
676	20231219	093900	0	3765	3765	3765	3765	0
677	20231219	093800	0	3765	3765	3765	3765	0
678	20231219	093700	0	3765	3765	3765	3765	0
679	20231219	093600	0	3765	3765	3765	3765	0
680	20231219	093500	0	3765	3765	3765	3765	0
681	20231219	093400	0	3765	3765	3765	3765	0
682	20231219	093300	0	3765	3765	3765	3765	0
683	20231219	093200	0	3765	3765	3765	3765	0
684	20231219	093100	0	3765	3765	3765	3765	0
685	20231219	093000	0	3765	3765	3765	3765	0
686	20231219	092900	0	3765	3765	3765	3765	0
687	20231219	092800	0	3765	3765	3765	3765	0
688	20231219	092700	0	3765	3765	3765	3765	0
689	20231219	092600	0	3765	3765	3765	3765	0
690	20231219	092500	0	3765	3765	3765	3765	0
691	20231219	092400	0	3765	3765	3765	3765	0
692	20231219	092300	0	3765	3765	3765	3765	0
693	20231219	092200	0	3765	3765	3765	3765	0
694	20231219	092100	0	3765	3765	3765	3765	0
695	20231219	092000	0	3765	3765	3765	3765	0
696	20231219	091900	0	3765	3765	3765	3765	0
697	20231219	091800	0	3765	3765	3765	3765	0
698	20231219	091700	0	3765	3765	3765	3765	0
699	20231219	091600	0	3765	3765	3765	3765	0
700	20231219	091500	0	3765	3765	3765	3765	0
701	20231219	091400	0	3765	3765	3765	3765	0
702	20231219	091300	0	3765	3765	3765	3765	0
703	20231219	091200	0	3765	3765	3765	3765	0
704	20231219	091100	0	3765	3765	3765	3765	0
705	20231219	091000	0	3765	3765	3765	3765	0
706	20231219	090900	0	3765	3765	3765	3765	0
707	20231219	090800	0	3765	3765	3765	3765	0
708	20231219	090700	0	3765	3765	3765	3765	0
709	20231219	090600	0	3765	3765	3765	3765	0
710	20231219	090500	0	3765	3765	3765	3765	0
711	20231219	090400	0	3765	3765	3765	3765	0
712	20231219	090300	0	3765	3765	3765	3765	0
713	20231219	090200	0	3765	3765	3765	3765	0
714	20231219	090100	0	3765	3765	3765	3765	0
715	20231219	090000	0	3765	3765	3765	3765	0