KissMeData/234070/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204300	1561042	1607	1198	1607	1198	568
3	20231219	204200	1561042	1607	1607	1607	1607	0
4	20231219	204100	1561042	1607	1607	1607	1607	0
5	20231219	204000	1561042	1607	1607	1607	1607	0
6	20231219	203900	1561042	1607	1607	1607	1607	0
7	20231219	203800	1561042	1607	1607	1607	1607	0
8	20231219	203700	1561042	1607	1607	1607	1607	0
9	20231219	203600	1561042	1607	1607	1607	1607	0
10	20231219	203500	1561042	1607	1607	1607	1607	0
11	20231219	203400	1561042	1607	1607	1607	1607	0
12	20231219	203300	1561042	1607	1607	1607	1607	0
13	20231219	203200	1561042	1607	1607	1607	1607	0
14	20231219	203100	1561042	1607	1607	1607	1607	0
15	20231219	203000	1561042	1607	1607	1607	1607	0
16	20231219	202900	1561042	1607	1607	1607	1607	0
17	20231219	202800	1561042	1607	1607	1607	1607	0
18	20231219	202700	1561042	1607	1607	1607	1607	0
19	20231219	202600	1561042	1607	1607	1607	1607	0
20	20231219	202500	1561042	1607	1607	1607	1607	0
21	20231219	202400	1561042	1607	1607	1607	1607	0
22	20231219	202300	1561042	1607	1607	1607	1607	0
23	20231219	202200	1561042	1607	1607	1607	1607	0
24	20231219	202100	1561042	1607	1607	1607	1607	0
25	20231219	202000	1561042	1607	1607	1607	1607	0
26	20231219	201900	1561042	1607	1607	1607	1607	0
27	20231219	201800	1561042	1607	1607	1607	1607	0
28	20231219	201700	1561042	1607	1607	1607	1607	0
29	20231219	201600	1561042	1607	1607	1607	1607	0
30	20231219	201500	1561042	1607	1607	1607	1607	0
31	20231219	201400	1561042	1607	1607	1607	1607	0
32	20231219	201300	1561042	1607	1198	1607	1198	568
33	20231219	201200	1561042	1607	1607	1607	1607	0
34	20231219	201100	1561042	1607	1607	1607	1607	0
35	20231219	201000	1561042	1607	1607	1607	1607	0
36	20231219	200900	1561042	1607	1607	1607	1607	0
37	20231219	200800	1561042	1607	1607	1607	1607	0
38	20231219	200700	1561042	1607	1607	1607	1607	0
39	20231219	200600	1561042	1607	1607	1607	1607	0
40	20231219	200500	1561042	1607	1607	1607	1607	0
41	20231219	200400	1561042	1607	1607	1607	1607	0
42	20231219	200300	1561042	1607	1607	1607	1607	0
43	20231219	200200	1561042	1607	1607	1607	1607	0
44	20231219	200100	1561042	1607	1607	1607	1607	0
45	20231219	200000	1561042	1607	1607	1607	1607	0
46	20231219	195900	1561042	1607	1607	1607	1607	0
47	20231219	195800	1561042	1607	1607	1607	1607	0
48	20231219	195700	1561042	1607	1607	1607	1607	0
49	20231219	195600	1561042	1607	1607	1607	1607	0
50	20231219	195500	1561042	1607	1607	1607	1607	0
51	20231219	195400	1561042	1607	1607	1607	1607	0
52	20231219	195300	1561042	1607	1607	1607	1607	0
53	20231219	195200	1561042	1607	1607	1607	1607	0
54	20231219	195100	1561042	1607	1607	1607	1607	0
55	20231219	195000	1561042	1607	1607	1607	1607	0
56	20231219	194900	1561042	1607	1607	1607	1607	0
57	20231219	194800	1561042	1607	1607	1607	1607	0
58	20231219	194700	1561042	1607	1607	1607	1607	0
59	20231219	194600	1561042	1607	1607	1607	1607	0
60	20231219	194500	1561042	1607	1607	1607	1607	0
61	20231219	194400	1561042	1607	1607	1607	1607	0
62	20231219	194300	1561042	1607	1198	1607	1198	568
63	20231219	194200	1561042	1607	1607	1607	1607	0
64	20231219	194100	1561042	1607	1607	1607	1607	0
65	20231219	194000	1561042	1607	1607	1607	1607	0
66	20231219	193900	1561042	1607	1607	1607	1607	0
67	20231219	193800	1561042	1607	1607	1607	1607	0
68	20231219	193700	1561042	1607	1607	1607	1607	0
69	20231219	193600	1561042	1607	1607	1607	1607	0
70	20231219	193500	1561042	1607	1607	1607	1607	0
71	20231219	193400	1561042	1607	1607	1607	1607	0
72	20231219	193300	1561042	1607	1607	1607	1607	0
73	20231219	193200	1561042	1607	1607	1607	1607	0
74	20231219	193100	1561042	1607	1607	1607	1607	0
75	20231219	193000	1561042	1607	1607	1607	1607	0
76	20231219	192900	1561042	1607	1607	1607	1607	0
77	20231219	192800	1561042	1607	1607	1607	1607	0
78	20231219	192700	1561042	1607	1607	1607	1607	0
79	20231219	192600	1561042	1607	1607	1607	1607	0
80	20231219	192500	1561042	1607	1607	1607	1607	0
81	20231219	192400	1561042	1607	1607	1607	1607	0
82	20231219	192300	1561042	1607	1607	1607	1607	0
83	20231219	192200	1561042	1607	1607	1607	1607	0
84	20231219	192100	1561042	1607	1607	1607	1607	0
85	20231219	192000	1561042	1607	1607	1607	1607	0
86	20231219	191900	1561042	1607	1607	1607	1607	0
87	20231219	191800	1561042	1607	1607	1607	1607	0
88	20231219	191700	1561042	1607	1607	1607	1607	0
89	20231219	191600	1561042	1607	1607	1607	1607	0
90	20231219	191500	1561042	1607	1607	1607	1607	0
91	20231219	191400	1561042	1607	1607	1607	1607	0
92	20231219	191300	1561042	1607	1198	1607	1198	568
93	20231219	191200	1561042	1607	1607	1607	1607	0
94	20231219	191100	1561042	1607	1607	1607	1607	0
95	20231219	191000	1561042	1607	1607	1607	1607	0
96	20231219	190900	1561042	1607	1607	1607	1607	0
97	20231219	190800	1561042	1607	1607	1607	1607	0
98	20231219	190700	1561042	1607	1607	1607	1607	0
99	20231219	190600	1561042	1607	1607	1607	1607	0
100	20231219	190500	1561042	1607	1607	1607	1607	0
101	20231219	190400	1561042	1607	1607	1607	1607	0
102	20231219	190300	1561042	1607	1607	1607	1607	0
103	20231219	190200	1561042	1607	1607	1607	1607	0
104	20231219	190100	1561042	1607	1607	1607	1607	0
105	20231219	190000	1561042	1607	1607	1607	1607	0
106	20231219	185900	1561042	1607	1607	1607	1607	0
107	20231219	185800	1561042	1607	1607	1607	1607	0
108	20231219	185700	1561042	1607	1607	1607	1607	0
109	20231219	185600	1561042	1607	1607	1607	1607	0
110	20231219	185500	1561042	1607	1607	1607	1607	0
111	20231219	185400	1561042	1607	1607	1607	1607	0
112	20231219	185300	1561042	1607	1607	1607	1607	0
113	20231219	185200	1561042	1607	1607	1607	1607	0
114	20231219	185100	1561042	1607	1607	1607	1607	0
115	20231219	185000	1561042	1607	1607	1607	1607	0
116	20231219	184900	1561042	1607	1607	1607	1607	0
117	20231219	184800	1561042	1607	1607	1607	1607	0
118	20231219	184700	1561042	1607	1607	1607	1607	0
119	20231219	184600	1561042	1607	1607	1607	1607	0
120	20231219	184500	1561042	1607	1607	1607	1607	0
121	20231219	184400	1561042	1607	1607	1607	1607	0
122	20231219	184300	1561042	1607	1198	1607	1198	568
123	20231219	184200	1561042	1607	1607	1607	1607	0
124	20231219	184100	1561042	1607	1607	1607	1607	0
125	20231219	184000	1561042	1607	1607	1607	1607	0
126	20231219	183900	1561042	1607	1607	1607	1607	0
127	20231219	183800	1561042	1607	1607	1607	1607	0
128	20231219	183700	1561042	1607	1607	1607	1607	0
129	20231219	183600	1561042	1607	1607	1607	1607	0
130	20231219	183500	1561042	1607	1607	1607	1607	0
131	20231219	183400	1561042	1607	1607	1607	1607	0
132	20231219	183300	1561042	1607	1607	1607	1607	0
133	20231219	183200	1561042	1607	1607	1607	1607	0
134	20231219	183100	1561042	1607	1607	1607	1607	0
135	20231219	183000	1561042	1607	1607	1607	1607	0
136	20231219	182900	1561042	1607	1607	1607	1607	0
137	20231219	182800	1561042	1607	1607	1607	1607	0
138	20231219	182700	1561042	1607	1607	1607	1607	0
139	20231219	182600	1561042	1607	1607	1607	1607	0
140	20231219	182500	1561042	1607	1607	1607	1607	0
141	20231219	182400	1561042	1607	1607	1607	1607	0
142	20231219	182300	1561042	1607	1607	1607	1607	0
143	20231219	182200	1561042	1607	1607	1607	1607	0
144	20231219	182100	1561042	1607	1607	1607	1607	0
145	20231219	182000	1561042	1607	1607	1607	1607	0
146	20231219	181900	1561042	1607	1607	1607	1607	0
147	20231219	181800	1561042	1607	1607	1607	1607	0
148	20231219	181700	1561042	1607	1607	1607	1607	0
149	20231219	181600	1561042	1607	1607	1607	1607	0
150	20231219	181500	1561042	1607	1607	1607	1607	0
151	20231219	181400	1561042	1607	1607	1607	1607	0
152	20231219	181300	1561042	1607	1198	1607	1198	568
153	20231219	181200	1561042	1607	1607	1607	1607	0
154	20231219	181100	1561042	1607	1607	1607	1607	0
155	20231219	181000	1561042	1607	1607	1607	1607	0
156	20231219	180900	1561042	1607	1607	1607	1607	0
157	20231219	180800	1561042	1607	1607	1607	1607	0
158	20231219	180700	1561042	1607	1607	1607	1607	0
159	20231219	180600	1561042	1607	1607	1607	1607	0
160	20231219	180500	1561042	1607	1607	1607	1607	0
161	20231219	180400	1561042	1607	1607	1607	1607	0
162	20231219	180300	1561042	1607	1607	1607	1607	0
163	20231219	180200	1561042	1607	1607	1607	1607	0
164	20231219	180100	1561042	1607	1607	1607	1607	0
165	20231219	180000	1561042	1607	1607	1607	1607	0
166	20231219	175900	1561042	1607	1607	1607	1607	0
167	20231219	175800	1561042	1607	1607	1607	1607	0
168	20231219	175700	1561042	1607	1607	1607	1607	0
169	20231219	175600	1561042	1607	1607	1607	1607	0
170	20231219	175500	1561042	1607	1607	1607	1607	0
171	20231219	175400	1561042	1607	1607	1607	1607	0
172	20231219	175300	1561042	1607	1607	1607	1607	0
173	20231219	175200	1561042	1607	1607	1607	1607	0
174	20231219	175100	1561042	1607	1607	1607	1607	0
175	20231219	175000	1561042	1607	1607	1607	1607	0
176	20231219	174900	1561042	1607	1607	1607	1607	0
177	20231219	174800	1561042	1607	1607	1607	1607	0
178	20231219	174700	1561042	1607	1607	1607	1607	0
179	20231219	174600	1561042	1607	1607	1607	1607	0
180	20231219	174500	1561042	1607	1607	1607	1607	0
181	20231219	174400	1561042	1607	1607	1607	1607	0
182	20231219	174300	1561042	1607	1198	1607	1198	568
183	20231219	174200	1561042	1607	1607	1607	1607	0
184	20231219	174100	1561042	1607	1607	1607	1607	0
185	20231219	174000	1561042	1607	1607	1607	1607	0
186	20231219	173900	1561042	1607	1607	1607	1607	0
187	20231219	173800	1561042	1607	1607	1607	1607	0
188	20231219	173700	1561042	1607	1607	1607	1607	0
189	20231219	173600	1561042	1607	1607	1607	1607	0
190	20231219	173500	1561042	1607	1607	1607	1607	0
191	20231219	173400	1561042	1607	1607	1607	1607	0
192	20231219	173300	1561042	1607	1607	1607	1607	0
193	20231219	173200	1561042	1607	1607	1607	1607	0
194	20231219	173100	1561042	1607	1607	1607	1607	0
195	20231219	173000	1561042	1607	1607	1607	1607	0
196	20231219	172900	1561042	1607	1607	1607	1607	0
197	20231219	172800	1561042	1607	1607	1607	1607	0
198	20231219	172700	1561042	1607	1607	1607	1607	0
199	20231219	172600	1561042	1607	1607	1607	1607	0
200	20231219	172500	1561042	1607	1607	1607	1607	0
201	20231219	172400	1561042	1607	1607	1607	1607	0
202	20231219	172300	1561042	1607	1607	1607	1607	0
203	20231219	172200	1561042	1607	1607	1607	1607	0
204	20231219	172100	1561042	1607	1607	1607	1607	0
205	20231219	172000	1561042	1607	1607	1607	1607	0
206	20231219	171900	1561042	1607	1607	1607	1607	0
207	20231219	171800	1561042	1607	1607	1607	1607	0
208	20231219	171700	1561042	1607	1607	1607	1607	0
209	20231219	171600	1561042	1607	1607	1607	1607	0
210	20231219	171500	1561042	1607	1607	1607	1607	0
211	20231219	171400	1561042	1607	1607	1607	1607	0
212	20231219	171300	1561042	1607	1198	1607	1198	568
213	20231219	171200	1561042	1607	1607	1607	1607	0
214	20231219	171100	1561042	1607	1607	1607	1607	0
215	20231219	171000	1561042	1607	1607	1607	1607	0
216	20231219	170900	1561042	1607	1607	1607	1607	0
217	20231219	170800	1561042	1607	1607	1607	1607	0
218	20231219	170700	1561042	1607	1607	1607	1607	0
219	20231219	170600	1561042	1607	1607	1607	1607	0
220	20231219	170500	1561042	1607	1607	1607	1607	0
221	20231219	170400	1561042	1607	1607	1607	1607	0
222	20231219	170300	1561042	1607	1607	1607	1607	0
223	20231219	170200	1561042	1607	1607	1607	1607	0
224	20231219	170100	1561042	1607	1607	1607	1607	0
225	20231219	170000	1561042	1607	1607	1607	1607	0
226	20231219	165900	1561042	1607	1607	1607	1607	0
227	20231219	165800	1561042	1607	1607	1607	1607	0
228	20231219	165700	1561042	1607	1607	1607	1607	0
229	20231219	165600	1561042	1607	1607	1607	1607	0
230	20231219	165500	1561042	1607	1607	1607	1607	0
231	20231219	165400	1561042	1607	1607	1607	1607	0
232	20231219	165300	1561042	1607	1607	1607	1607	0
233	20231219	165200	1561042	1607	1607	1607	1607	0
234	20231219	165100	1561042	1607	1607	1607	1607	0
235	20231219	165000	1561042	1607	1607	1607	1607	0
236	20231219	164900	1561042	1607	1607	1607	1607	0
237	20231219	164800	1561042	1607	1607	1607	1607	0
238	20231219	164700	1561042	1607	1607	1607	1607	0
239	20231219	164600	1561042	1607	1607	1607	1607	0
240	20231219	164500	1561042	1607	1607	1607	1607	0
241	20231219	164400	1561042	1607	1607	1607	1607	0
242	20231219	164300	1561042	1607	1198	1607	1198	568
243	20231219	164200	1561042	1607	1607	1607	1607	0
244	20231219	164100	1561042	1607	1607	1607	1607	0
245	20231219	164000	1561042	1607	1607	1607	1607	0
246	20231219	163900	1561042	1607	1607	1607	1607	0
247	20231219	163800	1561042	1607	1607	1607	1607	0
248	20231219	163700	1561042	1607	1607	1607	1607	0
249	20231219	163600	1561042	1607	1607	1607	1607	0
250	20231219	163500	1561042	1607	1607	1607	1607	0
251	20231219	163400	1561042	1607	1607	1607	1607	0
252	20231219	163300	1561042	1607	1607	1607	1607	0
253	20231219	163200	1561042	1607	1607	1607	1607	0
254	20231219	163100	1561042	1607	1607	1607	1607	0
255	20231219	163000	1561042	1607	1607	1607	1607	0
256	20231219	162900	1561042	1607	1607	1607	1607	0
257	20231219	162800	1561042	1607	1607	1607	1607	0
258	20231219	162700	1561042	1607	1607	1607	1607	0
259	20231219	162600	1561042	1607	1607	1607	1607	0
260	20231219	162500	1561042	1607	1607	1607	1607	0
261	20231219	162400	1561042	1607	1607	1607	1607	0
262	20231219	162300	1561042	1607	1607	1607	1607	0
263	20231219	162200	1561042	1607	1607	1607	1607	0
264	20231219	162100	1561042	1607	1607	1607	1607	0
265	20231219	162000	1561042	1607	1607	1607	1607	0
266	20231219	161900	1561042	1607	1607	1607	1607	0
267	20231219	161800	1561042	1607	1607	1607	1607	0
268	20231219	161700	1561042	1607	1607	1607	1607	0
269	20231219	161600	1561042	1607	1607	1607	1607	0
270	20231219	161500	1561042	1607	1607	1607	1607	0
271	20231219	161400	1561042	1607	1607	1607	1607	0
272	20231219	161300	1561042	1607	1198	1607	1198	568
273	20231219	161200	1561042	1607	1607	1607	1607	0
274	20231219	161100	1561042	1607	1607	1607	1607	0
275	20231219	161000	1561042	1607	1607	1607	1607	0
276	20231219	160900	1561042	1607	1607	1607	1607	0
277	20231219	160800	1561042	1607	1607	1607	1607	0
278	20231219	160700	1561042	1607	1607	1607	1607	0
279	20231219	160600	1561042	1607	1607	1607	1607	0
280	20231219	160500	1561042	1607	1607	1607	1607	0
281	20231219	160400	1561042	1607	1607	1607	1607	0
282	20231219	160300	1561042	1607	1607	1607	1607	0
283	20231219	160200	1561042	1607	1607	1607	1607	0
284	20231219	160100	1561042	1607	1607	1607	1607	0
285	20231219	160000	1561042	1607	1607	1607	1607	0
286	20231219	155900	1561042	1607	1607	1607	1607	0
287	20231219	155800	1561042	1607	1607	1607	1607	0
288	20231219	155700	1561042	1607	1607	1607	1607	0
289	20231219	155600	1561042	1607	1607	1607	1607	0
290	20231219	155500	1561042	1607	1607	1607	1607	0
291	20231219	155400	1561042	1607	1607	1607	1607	0
292	20231219	155300	1561042	1607	1607	1607	1607	0
293	20231219	155200	1561042	1607	1607	1607	1607	0
294	20231219	155100	1561042	1607	1607	1607	1607	0
295	20231219	155000	1561042	1607	1607	1607	1607	0
296	20231219	154900	1561042	1607	1607	1607	1607	0
297	20231219	154800	1561042	1607	1607	1607	1607	0
298	20231219	154700	1561042	1607	1607	1607	1607	0
299	20231219	154600	1561042	1607	1607	1607	1607	0
300	20231219	154500	1561042	1607	1607	1607	1607	0
301	20231219	154400	1561042	1607	1607	1607	1607	0
302	20231219	154300	1561042	1607	1198	1607	1198	568
303	20231219	154200	1561042	1607	1607	1607	1607	0
304	20231219	154100	1561042	1607	1607	1607	1607	0
305	20231219	154000	1561042	1607	1607	1607	1607	0
306	20231219	153900	1561042	1607	1607	1607	1607	0
307	20231219	153800	1561042	1607	1607	1607	1607	0
308	20231219	153700	1561042	1607	1607	1607	1607	0
309	20231219	153600	1561042	1607	1607	1607	1607	0
310	20231219	153500	1561042	1607	1607	1607	1607	0
311	20231219	153400	1561042	1607	1607	1607	1607	0
312	20231219	153300	1561042	1607	1607	1607	1607	0
313	20231219	153200	1561042	1607	1607	1607	1607	0
314	20231219	153100	1561042	1607	1607	1607	1607	0
315	20231219	153000	1561042	1607	1607	1607	1607	0
316	20231219	152900	1561042	1607	1607	1607	1607	0
317	20231219	152800	1561042	1607	1607	1607	1607	0
318	20231219	152700	1561042	1607	1607	1607	1607	0
319	20231219	152600	1561042	1607	1607	1607	1607	0
320	20231219	152500	1561042	1607	1607	1607	1607	0
321	20231219	152400	1561042	1607	1607	1607	1607	0
322	20231219	152300	1561042	1607	1607	1607	1607	0
323	20231219	152200	1561042	1607	1607	1607	1607	0
324	20231219	152100	1561042	1607	1607	1607	1607	0
325	20231219	152000	1561042	1607	1607	1607	1607	0
326	20231219	151900	1561042	1607	1607	1607	1607	0
327	20231219	151800	1561042	1607	1607	1607	1607	0
328	20231219	151700	1561042	1607	1607	1607	1607	0
329	20231219	151600	1561042	1607	1607	1607	1607	0
330	20231219	151500	1561042	1607	1607	1607	1607	0
331	20231219	151400	1561042	1607	1607	1607	1607	0
332	20231219	151300	1561042	1607	1607	1607	1607	0
333	20231219	151200	1561042	1607	1607	1607	1607	0
334	20231219	151100	1561042	1607	1607	1607	1607	0
335	20231219	151000	1561042	1607	1198	1607	1198	568
336	20231219	150900	880169	1198	1198	1198	1198	501
337	20231219	150800	279971	1198	1198	1198	1198	0
338	20231219	150700	279971	1198	1198	1198	1198	0
339	20231219	150600	279971	1198	1198	1198	1198	0
340	20231219	150500	279971	1198	1198	1198	1198	0
341	20231219	150400	279971	1198	1198	1198	1198	0
342	20231219	150300	279971	1198	1198	1198	1198	0
343	20231219	150200	279971	1198	1198	1198	1198	0
344	20231219	150100	279971	1198	1198	1198	1198	0
345	20231219	150000	279971	1198	1198	1198	1198	0
346	20231219	145900	279971	1198	1198	1198	1198	0
347	20231219	145800	279971	1198	1198	1198	1198	0
348	20231219	145700	279971	1198	1198	1198	1198	0
349	20231219	145600	279971	1198	1198	1198	1198	0
350	20231219	145500	279971	1198	1198	1198	1198	0
351	20231219	145400	279971	1198	1198	1198	1198	0
352	20231219	145300	279971	1198	1198	1198	1198	0
353	20231219	145200	279971	1198	1198	1198	1198	0
354	20231219	145100	279971	1198	1198	1198	1198	0
355	20231219	145000	279971	1198	1198	1198	1198	0
356	20231219	144900	279971	1198	1198	1198	1198	0
357	20231219	144800	279971	1198	1198	1198	1198	0
358	20231219	144700	279971	1198	1198	1198	1198	0
359	20231219	144600	279971	1198	1198	1198	1198	0
360	20231219	144500	279971	1198	1198	1198	1198	0
361	20231219	144400	279971	1198	1198	1198	1198	0
362	20231219	144300	279971	1198	1198	1198	1198	0
363	20231219	144200	279971	1198	1198	1198	1198	0
364	20231219	144100	279971	1198	1198	1198	1198	0
365	20231219	144000	279971	1198	1198	1198	1198	0
366	20231219	143900	279971	1198	1198	1198	1198	0
367	20231219	143800	279971	1198	1198	1198	1198	0
368	20231219	143700	279971	1198	1198	1198	1198	0
369	20231219	143600	279971	1198	1198	1198	1198	0
370	20231219	143500	279971	1198	1198	1198	1198	0
371	20231219	143400	279971	1198	1198	1198	1198	0
372	20231219	143300	279971	1198	1198	1198	1198	0
373	20231219	143200	279971	1198	1198	1198	1198	0
374	20231219	143100	279971	1198	1198	1198	1198	0
375	20231219	143000	279971	1198	1198	1198	1198	0
376	20231219	142900	279971	1198	1198	1198	1198	0
377	20231219	142800	279971	1198	1198	1198	1198	0
378	20231219	142700	279971	1198	1198	1198	1198	0
379	20231219	142600	279971	1198	1198	1198	1198	0
380	20231219	142500	279971	1198	1198	1198	1198	0
381	20231219	142400	279971	1198	1198	1198	1198	0
382	20231219	142300	279971	1198	1198	1198	1198	0
383	20231219	142200	279971	1198	1198	1198	1198	0
384	20231219	142100	279971	1198	1198	1198	1198	0
385	20231219	142000	279971	1198	1198	1198	1198	0
386	20231219	141900	279971	1198	1198	1198	1198	0
387	20231219	141800	279971	1198	1198	1198	1198	0
388	20231219	141700	279971	1198	1198	1198	1198	0
389	20231219	141600	279971	1198	1198	1198	1198	0
390	20231219	141500	279971	1198	1198	1198	1198	0
391	20231219	141400	279971	1198	1198	1198	1198	0
392	20231219	141300	279971	1198	1198	1198	1198	0
393	20231219	141200	279971	1198	1198	1198	1198	0
394	20231219	141100	279971	1198	1198	1198	1198	0
395	20231219	141000	279971	1198	1198	1198	1198	0
396	20231219	140900	279971	1198	1198	1198	1198	0
397	20231219	140800	279971	1198	1198	1198	1198	0
398	20231219	140700	279971	1198	1198	1198	1198	0
399	20231219	140600	279971	1198	1198	1198	1198	0
400	20231219	140500	279971	1198	1198	1198	1198	0
401	20231219	140400	279971	1198	1198	1198	1198	0
402	20231219	140300	279971	1198	1198	1198	1198	0
403	20231219	140200	279971	1198	1198	1198	1198	0
404	20231219	140100	279971	1198	1198	1198	1198	0
405	20231219	140000	279971	1198	1198	1198	1198	0
406	20231219	135900	279971	1198	1198	1198	1198	0
407	20231219	135800	279971	1198	1198	1198	1198	0
408	20231219	135700	279971	1198	1198	1198	1198	0
409	20231219	135600	279971	1198	1198	1198	1198	0
410	20231219	135500	279971	1198	1198	1198	1198	0
411	20231219	135400	279971	1198	1198	1198	1198	0
412	20231219	135300	279971	1198	1198	1198	1198	0
413	20231219	135200	279971	1198	1198	1198	1198	0
414	20231219	135100	279971	1198	1198	1198	1198	0
415	20231219	135000	279971	1198	1198	1198	1198	0
416	20231219	134900	279971	1198	1198	1198	1198	0
417	20231219	134800	279971	1198	1198	1198	1198	0
418	20231219	134700	279971	1198	1198	1198	1198	0
419	20231219	134600	279971	1198	1198	1198	1198	0
420	20231219	134500	279971	1198	1198	1198	1198	0
421	20231219	134400	279971	1198	1198	1198	1198	0
422	20231219	134300	279971	1198	1198	1198	1198	0
423	20231219	134200	279971	1198	1198	1198	1198	0
424	20231219	134100	279971	1198	1198	1198	1198	0
425	20231219	134000	279971	1198	1198	1198	1198	0
426	20231219	133900	279971	1198	1198	1198	1198	0
427	20231219	133800	279971	1198	1198	1198	1198	0
428	20231219	133700	279971	1198	1198	1198	1198	0
429	20231219	133600	279971	1198	1198	1198	1198	0
430	20231219	133500	279971	1198	1198	1198	1198	0
431	20231219	133400	279971	1198	1198	1198	1198	0
432	20231219	133300	279971	1198	1198	1198	1198	0
433	20231219	133200	279971	1198	1198	1198	1198	0
434	20231219	133100	279971	1198	1198	1198	1198	0
435	20231219	133000	279971	1198	1198	1198	1198	0
436	20231219	132900	279971	1198	1198	1198	1198	0
437	20231219	132800	279971	1198	1198	1198	1198	0
438	20231219	132700	279971	1198	1198	1198	1198	0
439	20231219	132600	279971	1198	1198	1198	1198	0
440	20231219	132500	279971	1198	1198	1198	1198	0
441	20231219	132400	279971	1198	1198	1198	1198	0
442	20231219	132300	279971	1198	1198	1198	1198	0
443	20231219	132200	279971	1198	1198	1198	1198	0
444	20231219	132100	279971	1198	1198	1198	1198	0
445	20231219	132000	279971	1198	1198	1198	1198	0
446	20231219	131900	279971	1198	1198	1198	1198	0
447	20231219	131800	279971	1198	1198	1198	1198	0
448	20231219	131700	279971	1198	1198	1198	1198	0
449	20231219	131600	279971	1198	1198	1198	1198	0
450	20231219	131500	279971	1198	1198	1198	1198	0
451	20231219	131400	279971	1198	1198	1198	1198	0
452	20231219	131300	279971	1198	1198	1198	1198	0
453	20231219	131200	279971	1198	1198	1198	1198	0
454	20231219	131100	279971	1198	1198	1198	1198	0
455	20231219	131000	279971	1198	1198	1198	1198	0
456	20231219	130900	279971	1198	1198	1198	1198	0
457	20231219	130800	279971	1198	1198	1198	1198	0
458	20231219	130700	279971	1198	1198	1198	1198	0
459	20231219	130600	279971	1198	1198	1198	1198	0
460	20231219	130500	279971	1198	1198	1198	1198	0
461	20231219	130400	279971	1198	1198	1198	1198	0
462	20231219	130300	279971	1198	1198	1198	1198	0
463	20231219	130200	279971	1198	1198	1198	1198	0
464	20231219	130100	279971	1198	1198	1198	1198	0
465	20231219	130000	279971	1198	1198	1198	1198	0
466	20231219	125900	279971	1198	1198	1198	1198	0
467	20231219	125800	279971	1198	1198	1198	1198	0
468	20231219	125700	279971	1198	1198	1198	1198	0
469	20231219	125600	279971	1198	1198	1198	1198	0
470	20231219	125500	279971	1198	1198	1198	1198	0
471	20231219	125400	279971	1198	1198	1198	1198	0
472	20231219	125300	279971	1198	1198	1198	1198	0
473	20231219	125200	279971	1198	1198	1198	1198	0
474	20231219	125100	279971	1198	1198	1198	1198	0
475	20231219	125000	279971	1198	1198	1198	1198	0
476	20231219	124900	279971	1198	1198	1198	1198	0
477	20231219	124800	279971	1198	1198	1198	1198	0
478	20231219	124700	279971	1198	1198	1198	1198	0
479	20231219	124600	279971	1198	1198	1198	1198	0
480	20231219	124500	279971	1198	1198	1198	1198	0
481	20231219	124400	279971	1198	1198	1198	1198	0
482	20231219	124300	279971	1198	1198	1198	1198	0
483	20231219	124200	279971	1198	1198	1198	1198	0
484	20231219	124100	279971	1198	1198	1198	1198	0
485	20231219	124000	279971	1198	1198	1198	1198	0
486	20231219	123900	279971	1198	1198	1198	1198	0
487	20231219	123800	279971	1198	1198	1198	1198	0
488	20231219	123700	279971	1198	1198	1198	1198	0
489	20231219	123600	279971	1198	1198	1198	1198	0
490	20231219	123500	279971	1198	1198	1198	1198	0
491	20231219	123400	279971	1198	1198	1198	1198	0
492	20231219	123300	279971	1198	1198	1198	1198	0
493	20231219	123200	279971	1198	1198	1198	1198	0
494	20231219	123100	279971	1198	1198	1198	1198	0
495	20231219	123000	279971	1198	1198	1198	1198	0
496	20231219	122900	279971	1198	1198	1198	1198	0
497	20231219	122800	279971	1198	1198	1198	1198	0
498	20231219	122700	279971	1198	1198	1198	1198	0
499	20231219	122600	279971	1198	1198	1198	1198	0
500	20231219	122500	279971	1198	1198	1198	1198	0
501	20231219	122400	279971	1198	1198	1198	1198	0
502	20231219	122300	279971	1198	1198	1198	1198	0
503	20231219	122200	279971	1198	1198	1198	1198	0
504	20231219	122100	279971	1198	1198	1198	1198	0
505	20231219	122000	279971	1198	1198	1198	1198	0
506	20231219	121900	279971	1198	1198	1198	1198	0
507	20231219	121800	279971	1198	1198	1198	1198	0
508	20231219	121700	279971	1198	1198	1198	1198	0
509	20231219	121600	279971	1198	1198	1198	1198	0
510	20231219	121500	279971	1198	1198	1198	1198	0
511	20231219	121400	279971	1198	1198	1198	1198	0
512	20231219	121300	279971	1198	1198	1198	1198	0
513	20231219	121200	279971	1198	1198	1198	1198	0
514	20231219	121100	279971	1198	1198	1198	1198	0
515	20231219	121000	279971	1198	1198	1198	1198	0
516	20231219	120900	279971	1198	1198	1198	1198	0
517	20231219	120800	279971	1198	1198	1198	1198	0
518	20231219	120700	279971	1198	1198	1198	1198	0
519	20231219	120600	279971	1198	1198	1198	1198	0
520	20231219	120500	279971	1198	1198	1198	1198	0
521	20231219	120400	279971	1198	1198	1198	1198	0
522	20231219	120300	279971	1198	1198	1198	1198	0
523	20231219	120200	279971	1198	1198	1198	1198	0
524	20231219	120100	279971	1198	1198	1198	1198	0
525	20231219	120000	279971	1198	1198	1198	1198	0
526	20231219	115900	279971	1198	1198	1198	1198	0
527	20231219	115800	279971	1198	1198	1198	1198	0
528	20231219	115700	279971	1198	1198	1198	1198	0
529	20231219	115600	279971	1198	1198	1198	1198	0
530	20231219	115500	279971	1198	1198	1198	1198	0
531	20231219	115400	279971	1198	1198	1198	1198	0
532	20231219	115300	279971	1198	1198	1198	1198	0
533	20231219	115200	279971	1198	1198	1198	1198	0
534	20231219	115100	279971	1198	1198	1198	1198	0
535	20231219	115000	279971	1198	1198	1198	1198	0
536	20231219	114900	279971	1198	1198	1198	1198	0
537	20231219	114800	279971	1198	1198	1198	1198	0
538	20231219	114700	279971	1198	1198	1198	1198	0
539	20231219	114600	279971	1198	1198	1198	1198	0
540	20231219	114500	279971	1198	1198	1198	1198	0
541	20231219	114400	279971	1198	1198	1198	1198	0
542	20231219	114300	279971	1198	1198	1198	1198	0
543	20231219	114200	279971	1198	1198	1198	1198	0
544	20231219	114100	279971	1198	1198	1198	1198	0
545	20231219	114000	279971	1198	1198	1198	1198	0
546	20231219	113900	279971	1198	1198	1198	1198	0
547	20231219	113800	279971	1198	1198	1198	1198	0
548	20231219	113700	279971	1198	1198	1198	1198	0
549	20231219	113600	279971	1198	1198	1198	1198	0
550	20231219	113500	279971	1198	1198	1198	1198	0
551	20231219	113400	279971	1198	1198	1198	1198	0
552	20231219	113300	279971	1198	1198	1198	1198	0
553	20231219	113200	279971	1198	1198	1198	1198	0
554	20231219	113100	279971	1198	1198	1198	1198	0
555	20231219	113000	279971	1198	1198	1198	1198	0
556	20231219	112900	279971	1198	1198	1198	1198	0
557	20231219	112800	279971	1198	1198	1198	1198	0
558	20231219	112700	279971	1198	1198	1198	1198	0
559	20231219	112600	279971	1198	1198	1198	1198	0
560	20231219	112500	279971	1198	1198	1198	1198	0
561	20231219	112400	279971	1198	1198	1198	1198	0
562	20231219	112300	279971	1198	1198	1198	1198	0
563	20231219	112200	279971	1198	1198	1198	1198	0
564	20231219	112100	279971	1198	1198	1198	1198	0
565	20231219	112000	279971	1198	1198	1198	1198	0
566	20231219	111900	279971	1198	1198	1198	1198	0
567	20231219	111800	279971	1198	1198	1198	1198	0
568	20231219	111700	279971	1198	1198	1198	1198	0
569	20231219	111600	279971	1198	1198	1198	1198	0
570	20231219	111500	279971	1198	1198	1198	1198	0
571	20231219	111400	279971	1198	1198	1198	1198	100
572	20231219	111300	160171	1198	1198	1198	1198	0
573	20231219	111200	160171	1198	1198	1198	1198	100
574	20231219	111100	40371	1198	1198	1198	1198	0
575	20231219	111000	40371	1198	1198	1198	1198	0
576	20231219	110900	40371	1198	1198	1198	1198	0
577	20231219	110800	40371	1198	1198	1198	1198	0
578	20231219	110700	40371	1198	1198	1198	1198	0
579	20231219	110600	40371	1198	1198	1198	1198	0
580	20231219	110500	40371	1198	1198	1198	1198	0
581	20231219	110400	40371	1198	1198	1198	1198	0
582	20231219	110300	40371	1198	1198	1198	1198	0
583	20231219	110200	40371	1198	1198	1198	1198	0
584	20231219	110100	40371	1198	1198	1198	1198	0
585	20231219	110000	40371	1198	1198	1198	1198	0
586	20231219	105900	40371	1198	1198	1198	1198	0
587	20231219	105800	40371	1198	1198	1198	1198	0
588	20231219	105700	40371	1198	1198	1198	1198	0
589	20231219	105600	40371	1198	1198	1198	1198	0
590	20231219	105500	40371	1198	1198	1198	1198	0
591	20231219	105400	40371	1198	1198	1198	1198	0
592	20231219	105300	40371	1198	1198	1198	1198	0
593	20231219	105200	40371	1198	1198	1198	1198	0
594	20231219	105100	40371	1198	1198	1198	1198	0
595	20231219	105000	40371	1198	1198	1198	1198	0
596	20231219	104900	40371	1198	1198	1198	1198	0
597	20231219	104800	40371	1198	1198	1198	1198	0
598	20231219	104700	40371	1198	1198	1198	1198	0
599	20231219	104600	40371	1198	1198	1198	1198	0
600	20231219	104500	40371	1198	1198	1198	1198	0
601	20231219	104400	40371	1198	1198	1198	1198	0
602	20231219	104300	40371	1198	1198	1198	1198	0
603	20231219	104200	40371	1198	1198	1198	1198	0
604	20231219	104100	40371	1198	1198	1198	1198	20
605	20231219	104000	16411	1613	1613	1613	1613	0
606	20231219	103900	16411	1613	1613	1613	1613	0
607	20231219	103800	16411	1613	1613	1613	1613	0
608	20231219	103700	16411	1613	1613	1613	1613	0
609	20231219	103600	16411	1613	1613	1613	1613	0
610	20231219	103500	16411	1613	1613	1613	1613	0
611	20231219	103400	16411	1613	1613	1613	1613	0
612	20231219	103300	16411	1613	1613	1613	1613	0
613	20231219	103200	16411	1613	1613	1613	1613	0
614	20231219	103100	16411	1613	1613	1613	1613	0
615	20231219	103000	16411	1613	1613	1613	1613	0
616	20231219	102900	16411	1613	1613	1613	1613	0
617	20231219	102800	16411	1613	1613	1613	1613	0
618	20231219	102700	16411	1613	1613	1613	1613	0
619	20231219	102600	16411	1613	1613	1613	1613	0
620	20231219	102500	16411	1613	1613	1613	1613	0
621	20231219	102400	16411	1613	1613	1613	1613	0
622	20231219	102300	16411	1613	1613	1613	1613	0
623	20231219	102200	16411	1613	1613	1613	1613	0
624	20231219	102100	16411	1613	1613	1613	1613	0
625	20231219	102000	16411	1613	1613	1613	1613	0
626	20231219	101900	16411	1613	1613	1613	1613	0
627	20231219	101800	16411	1613	1613	1613	1613	0
628	20231219	101700	16411	1613	1613	1613	1613	0
629	20231219	101600	16411	1613	1613	1613	1613	0
630	20231219	101500	16411	1613	1613	1613	1613	0
631	20231219	101400	16411	1613	1613	1613	1613	0
632	20231219	101300	16411	1613	1613	1613	1613	0
633	20231219	101200	16411	1613	1613	1613	1613	0
634	20231219	101100	16411	1613	1613	1613	1613	0
635	20231219	101000	16411	1613	1613	1613	1613	0
636	20231219	100900	16411	1613	1613	1613	1613	0
637	20231219	100800	16411	1613	1613	1613	1613	0
638	20231219	100700	16411	1613	1613	1613	1613	0
639	20231219	100600	16411	1613	1613	1613	1613	0
640	20231219	100500	16411	1613	1613	1613	1613	0
641	20231219	100400	16411	1613	1613	1613	1613	0
642	20231219	100300	16411	1613	1613	1613	1613	0
643	20231219	100200	16411	1613	1613	1613	1613	0
644	20231219	100100	16411	1613	1613	1613	1613	0
645	20231219	100000	16411	1613	1613	1613	1613	0
646	20231219	095900	16411	1613	1613	1613	1613	0
647	20231219	095800	16411	1613	1613	1613	1613	0
648	20231219	095700	16411	1613	1613	1613	1613	0
649	20231219	095600	16411	1613	1613	1613	1613	0
650	20231219	095500	16411	1613	1613	1613	1613	0
651	20231219	095400	16411	1613	1613	1613	1613	0
652	20231219	095300	16411	1613	1613	1613	1613	0
653	20231219	095200	16411	1613	1613	1613	1613	0
654	20231219	095100	16411	1613	1613	1613	1613	0
655	20231219	095000	16411	1613	1613	1613	1613	0
656	20231219	094900	16411	1613	1613	1613	1613	0
657	20231219	094800	16411	1613	1613	1613	1613	0
658	20231219	094700	16411	1613	1613	1613	1613	0
659	20231219	094600	16411	1613	1613	1613	1613	0
660	20231219	094500	16411	1613	1613	1613	1613	0
661	20231219	094400	16411	1613	1613	1613	1613	0
662	20231219	094300	16411	1613	1613	1613	1613	0
663	20231219	094200	16411	1613	1613	1613	1613	1
664	20231219	094100	14798	1198	1198	1198	1198	0
665	20231219	094000	14798	1198	1198	1198	1198	0
666	20231219	093900	14798	1198	1198	1198	1198	0
667	20231219	093800	14798	1198	1198	1198	1198	0
668	20231219	093700	14798	1198	1198	1198	1198	0
669	20231219	093600	14798	1198	1198	1198	1198	0
670	20231219	093500	14798	1198	1198	1198	1198	0
671	20231219	093400	14798	1198	1198	1198	1198	0
672	20231219	093300	14798	1198	1198	1198	1198	0
673	20231219	093200	14798	1198	1198	1198	1198	1
674	20231219	093100	13600	1198	1198	1198	1198	0
675	20231219	093000	13600	1198	1198	1198	1198	0
676	20231219	092900	13600	1198	1198	1198	1198	0
677	20231219	092800	13600	1198	1198	1198	1198	0
678	20231219	092700	13600	1198	1198	1198	1198	10
679	20231219	092600	1620	1620	1620	1620	1620	0
680	20231219	092500	1620	1620	1620	1620	1620	0
681	20231219	092400	1620	1620	1620	1620	1620	0
682	20231219	092300	1620	1620	1620	1620	1620	0
683	20231219	092200	1620	1620	1620	1620	1620	0
684	20231219	092100	1620	1620	1620	1620	1620	0
685	20231219	092000	1620	1620	1620	1620	1620	0
686	20231219	091900	1620	1620	1620	1620	1620	0
687	20231219	091800	1620	1620	1620	1620	1620	0
688	20231219	091700	1620	1620	1620	1620	1620	0
689	20231219	091600	1620	1620	1620	1620	1620	0
690	20231219	091500	1620	1620	1620	1620	1620	0
691	20231219	091400	1620	1620	1620	1620	1620	0
692	20231219	091300	1620	1620	1620	1620	1620	0
693	20231219	091200	1620	1620	1620	1620	1620	0
694	20231219	091100	1620	1620	1620	1620	1620	0
695	20231219	091000	1620	1620	1620	1620	1620	0
696	20231219	090900	1620	1620	1620	1620	1620	0
697	20231219	090800	1620	1620	1620	1620	1620	0
698	20231219	090700	1620	1620	1620	1620	1620	0
699	20231219	090600	1620	1620	1620	1620	1620	0
700	20231219	090500	1620	1620	1620	1620	1620	0
701	20231219	090400	1620	1620	1620	1620	1620	0
702	20231219	090300	1620	1620	1620	1620	1620	0
703	20231219	090200	1620	1620	1620	1620	1620	0
704	20231219	090100	1620	1620	1620	1620	1620	0
705	20231219	090000	1620	1620	1620	1620	1620	1