KissMeData/322190/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210600	238295	95	95	95	95	1
3	20231219	210500	238295	95	95	95	95	0
4	20231219	210400	238295	95	95	95	95	0
5	20231219	210300	238295	95	95	95	95	0
6	20231219	210200	238295	95	95	95	95	0
7	20231219	210100	238295	95	95	95	95	0
8	20231219	210000	238295	95	95	95	95	0
9	20231219	205900	238295	95	95	95	95	0
10	20231219	205800	238295	95	95	95	95	0
11	20231219	205700	238295	95	95	95	95	0
12	20231219	205600	238295	95	95	95	95	0
13	20231219	205500	238295	95	95	95	95	0
14	20231219	205400	238295	95	95	95	95	0
15	20231219	205300	238295	95	95	95	95	0
16	20231219	205200	238295	95	95	95	95	0
17	20231219	205100	238295	95	95	95	95	0
18	20231219	205000	238295	95	95	95	95	0
19	20231219	204900	238295	95	95	95	95	0
20	20231219	204800	238295	95	95	95	95	0
21	20231219	204700	238295	95	95	95	95	0
22	20231219	204600	238295	95	95	95	95	0
23	20231219	204500	238295	95	95	95	95	0
24	20231219	204400	238295	95	95	95	95	0
25	20231219	204300	238295	95	95	95	95	0
26	20231219	204200	238295	95	95	95	95	0
27	20231219	204100	238295	95	95	95	95	0
28	20231219	204000	238295	95	95	95	95	0
29	20231219	203900	238295	95	95	95	95	0
30	20231219	203800	238295	95	95	95	95	0
31	20231219	203700	238295	95	95	95	95	0
32	20231219	203600	238295	95	95	95	95	1
33	20231219	203500	238295	95	95	95	95	0
34	20231219	203400	238295	95	95	95	95	0
35	20231219	203300	238295	95	95	95	95	0
36	20231219	203200	238295	95	95	95	95	0
37	20231219	203100	238295	95	95	95	95	0
38	20231219	203000	238295	95	95	95	95	0
39	20231219	202900	238295	95	95	95	95	0
40	20231219	202800	238295	95	95	95	95	0
41	20231219	202700	238295	95	95	95	95	0
42	20231219	202600	238295	95	95	95	95	0
43	20231219	202500	238295	95	95	95	95	0
44	20231219	202400	238295	95	95	95	95	0
45	20231219	202300	238295	95	95	95	95	0
46	20231219	202200	238295	95	95	95	95	0
47	20231219	202100	238295	95	95	95	95	0
48	20231219	202000	238295	95	95	95	95	0
49	20231219	201900	238295	95	95	95	95	0
50	20231219	201800	238295	95	95	95	95	0
51	20231219	201700	238295	95	95	95	95	0
52	20231219	201600	238295	95	95	95	95	0
53	20231219	201500	238295	95	95	95	95	0
54	20231219	201400	238295	95	95	95	95	0
55	20231219	201300	238295	95	95	95	95	0
56	20231219	201200	238295	95	95	95	95	0
57	20231219	201100	238295	95	95	95	95	0
58	20231219	201000	238295	95	95	95	95	0
59	20231219	200900	238295	95	95	95	95	0
60	20231219	200800	238295	95	95	95	95	0
61	20231219	200700	238295	95	95	95	95	0
62	20231219	200600	238295	95	95	95	95	1
63	20231219	200500	238295	95	95	95	95	0
64	20231219	200400	238295	95	95	95	95	0
65	20231219	200300	238295	95	95	95	95	0
66	20231219	200200	238295	95	95	95	95	0
67	20231219	200100	238295	95	95	95	95	0
68	20231219	200000	238295	95	95	95	95	0
69	20231219	195900	238295	95	95	95	95	0
70	20231219	195800	238295	95	95	95	95	0
71	20231219	195700	238295	95	95	95	95	0
72	20231219	195600	238295	95	95	95	95	0
73	20231219	195500	238295	95	95	95	95	0
74	20231219	195400	238295	95	95	95	95	0
75	20231219	195300	238295	95	95	95	95	0
76	20231219	195200	238295	95	95	95	95	0
77	20231219	195100	238295	95	95	95	95	0
78	20231219	195000	238295	95	95	95	95	0
79	20231219	194900	238295	95	95	95	95	0
80	20231219	194800	238295	95	95	95	95	0
81	20231219	194700	238295	95	95	95	95	0
82	20231219	194600	238295	95	95	95	95	0
83	20231219	194500	238295	95	95	95	95	0
84	20231219	194400	238295	95	95	95	95	0
85	20231219	194300	238295	95	95	95	95	0
86	20231219	194200	238295	95	95	95	95	0
87	20231219	194100	238295	95	95	95	95	0
88	20231219	194000	238295	95	95	95	95	0
89	20231219	193900	238295	95	95	95	95	0
90	20231219	193800	238295	95	95	95	95	0
91	20231219	193700	238295	95	95	95	95	0
92	20231219	193600	238295	95	95	95	95	1
93	20231219	193500	238295	95	95	95	95	0
94	20231219	193400	238295	95	95	95	95	0
95	20231219	193300	238295	95	95	95	95	0
96	20231219	193200	238295	95	95	95	95	0
97	20231219	193100	238295	95	95	95	95	0
98	20231219	193000	238295	95	95	95	95	0
99	20231219	192900	238295	95	95	95	95	0
100	20231219	192800	238295	95	95	95	95	0
101	20231219	192700	238295	95	95	95	95	0
102	20231219	192600	238295	95	95	95	95	0
103	20231219	192500	238295	95	95	95	95	0
104	20231219	192400	238295	95	95	95	95	0
105	20231219	192300	238295	95	95	95	95	0
106	20231219	192200	238295	95	95	95	95	0
107	20231219	192100	238295	95	95	95	95	0
108	20231219	192000	238295	95	95	95	95	0
109	20231219	191900	238295	95	95	95	95	0
110	20231219	191800	238295	95	95	95	95	0
111	20231219	191700	238295	95	95	95	95	0
112	20231219	191600	238295	95	95	95	95	0
113	20231219	191500	238295	95	95	95	95	0
114	20231219	191400	238295	95	95	95	95	0
115	20231219	191300	238295	95	95	95	95	0
116	20231219	191200	238295	95	95	95	95	0
117	20231219	191100	238295	95	95	95	95	0
118	20231219	191000	238295	95	95	95	95	0
119	20231219	190900	238295	95	95	95	95	0
120	20231219	190800	238295	95	95	95	95	0
121	20231219	190700	238295	95	95	95	95	0
122	20231219	190600	238295	95	95	95	95	1
123	20231219	190500	238295	95	95	95	95	0
124	20231219	190400	238295	95	95	95	95	0
125	20231219	190300	238295	95	95	95	95	0
126	20231219	190200	238295	95	95	95	95	0
127	20231219	190100	238295	95	95	95	95	0
128	20231219	190000	238295	95	95	95	95	0
129	20231219	185900	238295	95	95	95	95	0
130	20231219	185800	238295	95	95	95	95	0
131	20231219	185700	238295	95	95	95	95	0
132	20231219	185600	238295	95	95	95	95	0
133	20231219	185500	238295	95	95	95	95	0
134	20231219	185400	238295	95	95	95	95	0
135	20231219	185300	238295	95	95	95	95	0
136	20231219	185200	238295	95	95	95	95	0
137	20231219	185100	238295	95	95	95	95	0
138	20231219	185000	238295	95	95	95	95	0
139	20231219	184900	238295	95	95	95	95	0
140	20231219	184800	238295	95	95	95	95	0
141	20231219	184700	238295	95	95	95	95	0
142	20231219	184600	238295	95	95	95	95	0
143	20231219	184500	238295	95	95	95	95	0
144	20231219	184400	238295	95	95	95	95	0
145	20231219	184300	238295	95	95	95	95	0
146	20231219	184200	238295	95	95	95	95	0
147	20231219	184100	238295	95	95	95	95	0
148	20231219	184000	238295	95	95	95	95	0
149	20231219	183900	238295	95	95	95	95	0
150	20231219	183800	238295	95	95	95	95	0
151	20231219	183700	238295	95	95	95	95	0
152	20231219	183600	238295	95	95	95	95	1
153	20231219	183500	238295	95	95	95	95	0
154	20231219	183400	238295	95	95	95	95	0
155	20231219	183300	238295	95	95	95	95	0
156	20231219	183200	238295	95	95	95	95	0
157	20231219	183100	238295	95	95	95	95	0
158	20231219	183000	238295	95	95	95	95	0
159	20231219	182900	238295	95	95	95	95	0
160	20231219	182800	238295	95	95	95	95	0
161	20231219	182700	238295	95	95	95	95	0
162	20231219	182600	238295	95	95	95	95	0
163	20231219	182500	238295	95	95	95	95	0
164	20231219	182400	238295	95	95	95	95	0
165	20231219	182300	238295	95	95	95	95	0
166	20231219	182200	238295	95	95	95	95	0
167	20231219	182100	238295	95	95	95	95	0
168	20231219	182000	238295	95	95	95	95	0
169	20231219	181900	238295	95	95	95	95	0
170	20231219	181800	238295	95	95	95	95	0
171	20231219	181700	238295	95	95	95	95	0
172	20231219	181600	238295	95	95	95	95	0
173	20231219	181500	238295	95	95	95	95	0
174	20231219	181400	238295	95	95	95	95	0
175	20231219	181300	238295	95	95	95	95	0
176	20231219	181200	238295	95	95	95	95	0
177	20231219	181100	238295	95	95	95	95	0
178	20231219	181000	238295	95	95	95	95	0
179	20231219	180900	238295	95	95	95	95	0
180	20231219	180800	238295	95	95	95	95	0
181	20231219	180700	238295	95	95	95	95	0
182	20231219	180600	238295	95	95	95	95	1
183	20231219	180500	238295	95	95	95	95	0
184	20231219	180400	238295	95	95	95	95	0
185	20231219	180300	238295	95	95	95	95	0
186	20231219	180200	238295	95	95	95	95	0
187	20231219	180100	238295	95	95	95	95	0
188	20231219	180000	238295	95	95	95	95	0
189	20231219	175900	238295	95	95	95	95	0
190	20231219	175800	238295	95	95	95	95	0
191	20231219	175700	238295	95	95	95	95	0
192	20231219	175600	238295	95	95	95	95	0
193	20231219	175500	238295	95	95	95	95	0
194	20231219	175400	238295	95	95	95	95	0
195	20231219	175300	238295	95	95	95	95	0
196	20231219	175200	238295	95	95	95	95	0
197	20231219	175100	238295	95	95	95	95	0
198	20231219	175000	238295	95	95	95	95	0
199	20231219	174900	238295	95	95	95	95	0
200	20231219	174800	238295	95	95	95	95	0
201	20231219	174700	238295	95	95	95	95	0
202	20231219	174600	238295	95	95	95	95	0
203	20231219	174500	238295	95	95	95	95	0
204	20231219	174400	238295	95	95	95	95	0
205	20231219	174300	238295	95	95	95	95	0
206	20231219	174200	238295	95	95	95	95	0
207	20231219	174100	238295	95	95	95	95	0
208	20231219	174000	238295	95	95	95	95	0
209	20231219	173900	238295	95	95	95	95	0
210	20231219	173800	238295	95	95	95	95	0
211	20231219	173700	238295	95	95	95	95	0
212	20231219	173600	238295	95	95	95	95	1
213	20231219	173500	238295	95	95	95	95	0
214	20231219	173400	238295	95	95	95	95	0
215	20231219	173300	238295	95	95	95	95	0
216	20231219	173200	238295	95	95	95	95	0
217	20231219	173100	238295	95	95	95	95	0
218	20231219	173000	238295	95	95	95	95	0
219	20231219	172900	238295	95	95	95	95	0
220	20231219	172800	238295	95	95	95	95	0
221	20231219	172700	238295	95	95	95	95	0
222	20231219	172600	238295	95	95	95	95	0
223	20231219	172500	238295	95	95	95	95	0
224	20231219	172400	238295	95	95	95	95	0
225	20231219	172300	238295	95	95	95	95	0
226	20231219	172200	238295	95	95	95	95	0
227	20231219	172100	238295	95	95	95	95	0
228	20231219	172000	238295	95	95	95	95	0
229	20231219	171900	238295	95	95	95	95	0
230	20231219	171800	238295	95	95	95	95	0
231	20231219	171700	238295	95	95	95	95	0
232	20231219	171600	238295	95	95	95	95	0
233	20231219	171500	238295	95	95	95	95	0
234	20231219	171400	238295	95	95	95	95	0
235	20231219	171300	238295	95	95	95	95	0
236	20231219	171200	238295	95	95	95	95	0
237	20231219	171100	238295	95	95	95	95	0
238	20231219	171000	238295	95	95	95	95	0
239	20231219	170900	238295	95	95	95	95	0
240	20231219	170800	238295	95	95	95	95	0
241	20231219	170700	238295	95	95	95	95	0
242	20231219	170600	238295	95	95	95	95	1
243	20231219	170500	238295	95	95	95	95	0
244	20231219	170400	238295	95	95	95	95	0
245	20231219	170300	238295	95	95	95	95	0
246	20231219	170200	238295	95	95	95	95	0
247	20231219	170100	238295	95	95	95	95	0
248	20231219	170000	238295	95	95	95	95	0
249	20231219	165900	238295	95	95	95	95	0
250	20231219	165800	238295	95	95	95	95	0
251	20231219	165700	238295	95	95	95	95	0
252	20231219	165600	238295	95	95	95	95	0
253	20231219	165500	238295	95	95	95	95	0
254	20231219	165400	238295	95	95	95	95	0
255	20231219	165300	238295	95	95	95	95	0
256	20231219	165200	238295	95	95	95	95	0
257	20231219	165100	238295	95	95	95	95	0
258	20231219	165000	238295	95	95	95	95	0
259	20231219	164900	238295	95	95	95	95	0
260	20231219	164800	238295	95	95	95	95	0
261	20231219	164700	238295	95	95	95	95	0
262	20231219	164600	238295	95	95	95	95	0
263	20231219	164500	238295	95	95	95	95	0
264	20231219	164400	238295	95	95	95	95	0
265	20231219	164300	238295	95	95	95	95	0
266	20231219	164200	238295	95	95	95	95	0
267	20231219	164100	238295	95	95	95	95	0
268	20231219	164000	238295	95	95	95	95	0
269	20231219	163900	238295	95	95	95	95	0
270	20231219	163800	238295	95	95	95	95	0
271	20231219	163700	238295	95	95	95	95	0
272	20231219	163600	238295	95	95	95	95	1
273	20231219	163500	238295	95	95	95	95	0
274	20231219	163400	238295	95	95	95	95	0
275	20231219	163300	238295	95	95	95	95	0
276	20231219	163200	238295	95	95	95	95	0
277	20231219	163100	238295	95	95	95	95	0
278	20231219	163000	238295	95	95	95	95	0
279	20231219	162900	238295	95	95	95	95	0
280	20231219	162800	238295	95	95	95	95	0
281	20231219	162700	238295	95	95	95	95	0
282	20231219	162600	238295	95	95	95	95	0
283	20231219	162500	238295	95	95	95	95	0
284	20231219	162400	238295	95	95	95	95	0
285	20231219	162300	238295	95	95	95	95	0
286	20231219	162200	238295	95	95	95	95	0
287	20231219	162100	238295	95	95	95	95	0
288	20231219	162000	238295	95	95	95	95	0
289	20231219	161900	238295	95	95	95	95	0
290	20231219	161800	238295	95	95	95	95	0
291	20231219	161700	238295	95	95	95	95	0
292	20231219	161600	238295	95	95	95	95	0
293	20231219	161500	238295	95	95	95	95	0
294	20231219	161400	238295	95	95	95	95	0
295	20231219	161300	238295	95	95	95	95	0
296	20231219	161200	238295	95	95	95	95	0
297	20231219	161100	238295	95	95	95	95	0
298	20231219	161000	238295	95	95	95	95	0
299	20231219	160900	238295	95	95	95	95	0
300	20231219	160800	238295	95	95	95	95	0
301	20231219	160700	238295	95	95	95	95	0
302	20231219	160600	238295	95	95	95	95	1
303	20231219	160500	238295	95	95	95	95	0
304	20231219	160400	238295	95	95	95	95	0
305	20231219	160300	238295	95	95	95	95	0
306	20231219	160200	238295	95	95	95	95	0
307	20231219	160100	238295	95	95	95	95	0
308	20231219	160000	238295	95	95	95	95	0
309	20231219	155900	238295	95	95	95	95	0
310	20231219	155800	238295	95	95	95	95	0
311	20231219	155700	238295	95	95	95	95	0
312	20231219	155600	238295	95	95	95	95	0
313	20231219	155500	238295	95	95	95	95	0
314	20231219	155400	238295	95	95	95	95	0
315	20231219	155300	238295	95	95	95	95	0
316	20231219	155200	238295	95	95	95	95	0
317	20231219	155100	238295	95	95	95	95	0
318	20231219	155000	238295	95	95	95	95	0
319	20231219	154900	238295	95	95	95	95	0
320	20231219	154800	238295	95	95	95	95	0
321	20231219	154700	238295	95	95	95	95	0
322	20231219	154600	238295	95	95	95	95	0
323	20231219	154500	238295	95	95	95	95	0
324	20231219	154400	238295	95	95	95	95	0
325	20231219	154300	238295	95	95	95	95	0
326	20231219	154200	238295	95	95	95	95	0
327	20231219	154100	238295	95	95	95	95	0
328	20231219	154000	238295	95	95	95	95	0
329	20231219	153900	238295	95	95	95	95	0
330	20231219	153800	238295	95	95	95	95	0
331	20231219	153700	238295	95	95	95	95	0
332	20231219	153600	238295	95	95	95	95	1
333	20231219	153500	238295	95	95	95	95	0
334	20231219	153400	238295	95	95	95	95	0
335	20231219	153300	238295	95	95	95	95	0
336	20231219	153200	238295	95	95	95	95	0
337	20231219	153100	238295	95	95	95	95	0
338	20231219	153000	238295	95	95	95	95	1
339	20231219	152900	238200	109	109	109	109	0
340	20231219	152800	238200	109	109	109	109	0
341	20231219	152700	238200	109	109	109	109	0
342	20231219	152600	238200	109	109	109	109	0
343	20231219	152500	238200	109	109	109	109	0
344	20231219	152400	238200	109	109	109	109	0
345	20231219	152300	238200	109	109	109	109	0
346	20231219	152200	238200	109	109	109	109	0
347	20231219	152100	238200	109	109	109	109	0
348	20231219	152000	238200	109	109	109	109	0
349	20231219	151900	238200	109	109	109	109	0
350	20231219	151800	238200	109	109	109	109	0
351	20231219	151700	238200	109	109	109	109	0
352	20231219	151600	238200	109	109	109	109	0
353	20231219	151500	238200	109	109	109	109	0
354	20231219	151400	238200	109	109	109	109	0
355	20231219	151300	238200	109	109	109	109	0
356	20231219	151200	238200	109	109	109	109	0
357	20231219	151100	238200	109	109	109	109	0
358	20231219	151000	238200	109	109	109	109	0
359	20231219	150900	238200	109	109	109	109	0
360	20231219	150800	238200	109	109	109	109	0
361	20231219	150700	238200	109	109	109	109	0
362	20231219	150600	238200	109	109	109	109	0
363	20231219	150500	238200	109	109	109	109	0
364	20231219	150400	238200	109	109	109	109	0
365	20231219	150300	238200	109	109	109	109	0
366	20231219	150200	238200	109	109	109	109	0
367	20231219	150100	238200	109	109	109	109	0
368	20231219	150000	238200	109	109	109	109	0
369	20231219	145900	238200	109	109	109	109	0
370	20231219	145800	238200	109	109	109	109	0
371	20231219	145700	238200	109	109	109	109	0
372	20231219	145600	238200	109	109	109	109	0
373	20231219	145500	238200	109	109	109	109	0
374	20231219	145400	238200	109	109	109	109	0
375	20231219	145300	238200	109	109	109	109	0
376	20231219	145200	238200	109	109	109	109	0
377	20231219	145100	238200	109	109	109	109	0
378	20231219	145000	238200	109	109	109	109	0
379	20231219	144900	238200	109	109	109	109	0
380	20231219	144800	238200	109	109	109	109	0
381	20231219	144700	238200	109	109	109	109	0
382	20231219	144600	238200	109	109	109	109	0
383	20231219	144500	238200	109	109	109	109	0
384	20231219	144400	238200	109	109	109	109	0
385	20231219	144300	238200	109	109	109	109	0
386	20231219	144200	238200	109	109	109	109	0
387	20231219	144100	238200	109	109	109	109	0
388	20231219	144000	238200	109	109	109	109	0
389	20231219	143900	238200	109	109	109	109	0
390	20231219	143800	238200	109	109	109	109	0
391	20231219	143700	238200	109	109	109	109	0
392	20231219	143600	238200	109	109	109	109	0
393	20231219	143500	238200	109	109	109	109	0
394	20231219	143400	238200	109	109	109	109	0
395	20231219	143300	238200	109	109	109	109	1
396	20231219	143200	238091	95	95	95	95	0
397	20231219	143100	238091	95	95	95	95	0
398	20231219	143000	238091	95	95	95	95	0
399	20231219	142900	238091	95	95	95	95	0
400	20231219	142800	238091	95	95	95	95	0
401	20231219	142700	238091	95	95	95	95	0
402	20231219	142600	238091	95	95	95	95	0
403	20231219	142500	238091	95	95	95	95	0
404	20231219	142400	238091	95	95	95	95	0
405	20231219	142300	238091	95	95	95	95	0
406	20231219	142200	238091	95	95	95	95	0
407	20231219	142100	238091	95	95	95	95	0
408	20231219	142000	238091	95	95	95	95	0
409	20231219	141900	238091	95	95	95	95	0
410	20231219	141800	238091	95	95	95	95	0
411	20231219	141700	238091	95	95	95	95	0
412	20231219	141600	238091	95	95	95	95	0
413	20231219	141500	238091	95	95	95	95	1
414	20231219	141400	237996	109	109	109	109	0
415	20231219	141300	237996	109	109	109	109	0
416	20231219	141200	237996	109	109	109	109	0
417	20231219	141100	237996	109	109	109	109	0
418	20231219	141000	237996	109	109	109	109	0
419	20231219	140900	237996	109	109	109	109	0
420	20231219	140800	237996	109	109	109	109	0
421	20231219	140700	237996	109	109	109	109	0
422	20231219	140600	237996	109	109	109	109	0
423	20231219	140500	237996	109	109	109	109	0
424	20231219	140400	237996	109	109	109	109	0
425	20231219	140300	237996	109	109	109	109	0
426	20231219	140200	237996	109	109	109	109	0
427	20231219	140100	237996	109	109	109	109	0
428	20231219	140000	237996	109	109	109	109	0
429	20231219	135900	237996	109	109	109	109	0
430	20231219	135800	237996	109	109	109	109	0
431	20231219	135700	237996	109	109	109	109	0
432	20231219	135600	237996	109	109	109	109	0
433	20231219	135500	237996	109	109	109	109	0
434	20231219	135400	237996	109	109	109	109	0
435	20231219	135300	237996	109	109	109	109	0
436	20231219	135200	237996	109	109	109	109	0
437	20231219	135100	237996	109	109	109	109	1
438	20231219	135000	237887	95	95	95	95	0
439	20231219	134900	237887	95	95	95	95	0
440	20231219	134800	237887	95	95	95	95	0
441	20231219	134700	237887	95	95	95	95	0
442	20231219	134600	237887	95	95	95	95	0
443	20231219	134500	237887	95	95	95	95	0
444	20231219	134400	237887	95	95	95	95	0
445	20231219	134300	237887	95	95	95	95	0
446	20231219	134200	237887	95	95	95	95	0
447	20231219	134100	237887	95	95	95	95	0
448	20231219	134000	237887	95	95	95	95	0
449	20231219	133900	237887	95	95	95	95	0
450	20231219	133800	237887	95	95	95	95	0
451	20231219	133700	237887	95	95	95	95	0
452	20231219	133600	237887	95	95	95	95	0
453	20231219	133500	237887	95	95	95	95	0
454	20231219	133400	237887	95	95	95	95	0
455	20231219	133300	237887	95	95	95	95	0
456	20231219	133200	237887	95	95	95	95	0
457	20231219	133100	237887	95	95	95	95	0
458	20231219	133000	237887	95	95	95	95	0
459	20231219	132900	237887	95	95	95	95	0
460	20231219	132800	237887	95	95	95	95	0
461	20231219	132700	237887	95	95	95	95	0
462	20231219	132600	237887	95	95	95	95	0
463	20231219	132500	237887	95	95	95	95	0
464	20231219	132400	237887	95	95	95	95	0
465	20231219	132300	237887	95	95	95	95	0
466	20231219	132200	237887	95	95	95	95	0
467	20231219	132100	237887	95	95	95	95	0
468	20231219	132000	237887	95	95	95	95	0
469	20231219	131900	237887	95	95	95	95	1
470	20231219	131800	237792	109	109	109	109	0
471	20231219	131700	237792	109	109	109	109	0
472	20231219	131600	237792	109	109	109	109	0
473	20231219	131500	237792	109	109	109	109	0
474	20231219	131400	237792	109	109	109	109	0
475	20231219	131300	237792	109	109	109	109	0
476	20231219	131200	237792	109	109	109	109	0
477	20231219	131100	237792	109	109	109	109	0
478	20231219	131000	237792	109	109	109	109	0
479	20231219	130900	237792	109	109	109	109	0
480	20231219	130800	237792	109	109	109	109	0
481	20231219	130700	237792	109	109	109	109	0
482	20231219	130600	237792	109	109	109	109	0
483	20231219	130500	237792	109	109	109	109	0
484	20231219	130400	237792	109	109	109	109	8
485	20231219	130300	236920	110	110	110	110	0
486	20231219	130200	236920	110	110	110	110	0
487	20231219	130100	236920	110	110	110	110	0
488	20231219	130000	236920	110	110	110	110	0
489	20231219	125900	236920	110	110	110	110	0
490	20231219	125800	236920	110	110	110	110	0
491	20231219	125700	236920	110	110	110	110	0
492	20231219	125600	236920	110	110	110	110	0
493	20231219	125500	236920	110	110	110	110	0
494	20231219	125400	236920	110	110	110	110	0
495	20231219	125300	236920	110	110	110	110	0
496	20231219	125200	236920	110	110	110	110	0
497	20231219	125100	236920	110	110	110	110	0
498	20231219	125000	236920	110	110	110	110	0
499	20231219	124900	236920	110	110	110	110	0
500	20231219	124800	236920	110	110	110	110	0
501	20231219	124700	236920	110	110	110	110	0
502	20231219	124600	236920	110	110	110	110	0
503	20231219	124500	236920	110	110	110	110	0
504	20231219	124400	236920	110	110	110	110	0
505	20231219	124300	236920	110	110	110	110	0
506	20231219	124200	236920	110	110	110	110	0
507	20231219	124100	236920	110	110	110	110	0
508	20231219	124000	236920	110	110	110	110	0
509	20231219	123900	236920	110	110	110	110	0
510	20231219	123800	236920	110	110	110	110	0
511	20231219	123700	236920	110	110	110	110	0
512	20231219	123600	236920	110	110	110	110	0
513	20231219	123500	236920	110	110	110	110	0
514	20231219	123400	236920	110	110	110	110	0
515	20231219	123300	236920	110	110	110	110	0
516	20231219	123200	236920	110	110	110	110	0
517	20231219	123100	236920	110	110	110	110	0
518	20231219	123000	236920	110	110	110	110	0
519	20231219	122900	236920	110	110	110	110	0
520	20231219	122800	236920	110	110	110	110	0
521	20231219	122700	236920	110	110	110	110	0
522	20231219	122600	236920	110	110	110	110	0
523	20231219	122500	236920	110	110	110	110	0
524	20231219	122400	236920	110	110	110	110	0
525	20231219	122300	236920	110	110	110	110	0
526	20231219	122200	236920	110	110	110	110	0
527	20231219	122100	236920	110	110	110	110	0
528	20231219	122000	236920	110	110	110	110	0
529	20231219	121900	236920	110	110	110	110	0
530	20231219	121800	236920	110	110	110	110	0
531	20231219	121700	236920	110	110	110	110	0
532	20231219	121600	236920	110	110	110	110	0
533	20231219	121500	236920	110	110	110	110	0
534	20231219	121400	236920	110	110	110	110	0
535	20231219	121300	236920	110	110	110	110	0
536	20231219	121200	236920	110	110	110	110	0
537	20231219	121100	236920	110	110	110	110	0
538	20231219	121000	236920	110	110	110	110	0
539	20231219	120900	236920	110	110	110	110	0
540	20231219	120800	236920	110	110	110	110	0
541	20231219	120700	236920	110	110	110	110	0
542	20231219	120600	236920	110	110	110	110	0
543	20231219	120500	236920	110	110	110	110	0
544	20231219	120400	236920	110	110	110	110	0
545	20231219	120300	236920	110	110	110	110	0
546	20231219	120200	236920	110	110	110	110	0
547	20231219	120100	236920	110	110	110	110	0
548	20231219	120000	236920	110	110	110	110	0
549	20231219	115900	236920	110	110	110	110	0
550	20231219	115800	236920	110	110	110	110	0
551	20231219	115700	236920	110	110	110	110	0
552	20231219	115600	236920	110	110	110	110	0
553	20231219	115500	236920	110	110	110	110	0
554	20231219	115400	236920	110	110	110	110	0
555	20231219	115300	236920	110	110	110	110	0
556	20231219	115200	236920	110	110	110	110	0
557	20231219	115100	236920	110	110	110	110	0
558	20231219	115000	236920	110	110	110	110	0
559	20231219	114900	236920	110	110	110	110	0
560	20231219	114800	236920	110	110	110	110	0
561	20231219	114700	236920	110	110	110	110	0
562	20231219	114600	236920	110	110	110	110	0
563	20231219	114500	236920	110	110	110	110	0
564	20231219	114400	236920	110	110	110	110	0
565	20231219	114300	236920	110	110	110	110	0
566	20231219	114200	236920	110	110	110	110	0
567	20231219	114100	236920	110	110	110	110	0
568	20231219	114000	236920	110	110	110	110	0
569	20231219	113900	236920	110	110	110	110	0
570	20231219	113800	236920	110	110	110	110	0
571	20231219	113700	236920	110	110	110	110	0
572	20231219	113600	236920	110	110	110	110	0
573	20231219	113500	236920	110	110	110	110	0
574	20231219	113400	236920	110	110	110	110	0
575	20231219	113300	236920	110	110	110	110	0
576	20231219	113200	236920	110	110	110	110	0
577	20231219	113100	236920	110	110	110	110	0
578	20231219	113000	236920	110	110	110	110	0
579	20231219	112900	236920	110	110	110	110	0
580	20231219	112800	236920	110	110	110	110	0
581	20231219	112700	236920	110	110	110	110	0
582	20231219	112600	236920	110	110	110	110	0
583	20231219	112500	236920	110	110	110	110	0
584	20231219	112400	236920	110	110	110	110	0
585	20231219	112300	236920	110	110	110	110	0
586	20231219	112200	236920	110	110	110	110	0
587	20231219	112100	236920	110	110	110	110	0
588	20231219	112000	236920	110	110	110	110	0
589	20231219	111900	236920	110	110	110	110	0
590	20231219	111800	236920	110	110	110	110	0
591	20231219	111700	236920	110	110	110	110	0
592	20231219	111600	236920	110	110	110	110	0
593	20231219	111500	236920	110	110	110	110	0
594	20231219	111400	236920	110	110	110	110	0
595	20231219	111300	236920	110	110	110	110	0
596	20231219	111200	236920	110	110	110	110	0
597	20231219	111100	236920	110	110	110	110	0
598	20231219	111000	236920	110	110	110	110	0
599	20231219	110900	236920	110	110	110	110	0
600	20231219	110800	236920	110	110	110	110	0
601	20231219	110700	236920	110	110	110	110	0
602	20231219	110600	236920	110	110	110	110	0
603	20231219	110500	236920	110	110	110	110	0
604	20231219	110400	236920	110	110	110	110	0
605	20231219	110300	236920	110	110	110	110	0
606	20231219	110200	236920	110	110	110	110	0
607	20231219	110100	236920	110	110	110	110	0
608	20231219	110000	236920	110	110	110	110	0
609	20231219	105900	236920	110	110	110	110	0
610	20231219	105800	236920	110	110	110	110	0
611	20231219	105700	236920	110	110	110	110	0
612	20231219	105600	236920	110	110	110	110	0
613	20231219	105500	236920	110	110	110	110	0
614	20231219	105400	236920	110	110	110	110	0
615	20231219	105300	236920	110	110	110	110	0
616	20231219	105200	236920	110	110	110	110	0
617	20231219	105100	236920	110	110	110	110	0
618	20231219	105000	236920	110	110	110	110	0
619	20231219	104900	236920	110	110	110	110	0
620	20231219	104800	236920	110	110	110	110	0
621	20231219	104700	236920	110	110	110	110	0
622	20231219	104600	236920	110	110	110	110	0
623	20231219	104500	236920	110	110	110	110	0
624	20231219	104400	236920	110	110	110	110	0
625	20231219	104300	236920	110	110	110	110	0
626	20231219	104200	236920	110	110	110	110	0
627	20231219	104100	236920	110	110	110	110	0
628	20231219	104000	236920	110	110	110	110	0
629	20231219	103900	236920	110	110	110	110	0
630	20231219	103800	236920	110	110	110	110	0
631	20231219	103700	236920	110	110	110	110	0
632	20231219	103600	236920	110	110	110	110	0
633	20231219	103500	236920	110	110	110	110	1
634	20231219	103400	236810	94	94	94	94	0
635	20231219	103300	236810	94	94	94	94	0
636	20231219	103200	236810	94	94	94	94	0
637	20231219	103100	236810	94	94	94	94	0
638	20231219	103000	236810	94	94	94	94	0
639	20231219	102900	236810	94	96	96	94	2485
640	20231219	102800	220	110	110	110	110	0
641	20231219	102700	220	110	110	110	110	0
642	20231219	102600	220	110	110	110	110	0
643	20231219	102500	220	110	110	110	110	0
644	20231219	102400	220	110	110	110	110	0
645	20231219	102300	220	110	110	110	110	0
646	20231219	102200	220	110	110	110	110	0
647	20231219	102100	220	110	110	110	110	0
648	20231219	102000	220	110	110	110	110	0
649	20231219	101900	220	110	110	110	110	0
650	20231219	101800	220	110	110	110	110	0
651	20231219	101700	220	110	110	110	110	0
652	20231219	101600	220	110	110	110	110	0
653	20231219	101500	220	110	110	110	110	0
654	20231219	101400	220	110	110	110	110	0
655	20231219	101300	220	110	110	110	110	0
656	20231219	101200	220	110	110	110	110	0
657	20231219	101100	220	110	110	110	110	0
658	20231219	101000	220	110	110	110	110	0
659	20231219	100900	220	110	110	110	110	0
660	20231219	100800	220	110	110	110	110	0
661	20231219	100700	220	110	110	110	110	0
662	20231219	100600	220	110	110	110	110	0
663	20231219	100500	220	110	110	110	110	0
664	20231219	100400	220	110	110	110	110	0
665	20231219	100300	220	110	110	110	110	0
666	20231219	100200	220	110	110	110	110	0
667	20231219	100100	220	110	110	110	110	0
668	20231219	100000	220	110	110	110	110	0
669	20231219	095900	220	110	110	110	110	0
670	20231219	095800	220	110	110	110	110	0
671	20231219	095700	220	110	110	110	110	0
672	20231219	095600	220	110	110	110	110	0
673	20231219	095500	220	110	110	110	110	0
674	20231219	095400	220	110	110	110	110	0
675	20231219	095300	220	110	110	110	110	0
676	20231219	095200	220	110	110	110	110	0
677	20231219	095100	220	110	110	110	110	0
678	20231219	095000	220	110	110	110	110	0
679	20231219	094900	220	110	110	110	110	0
680	20231219	094800	220	110	110	110	110	0
681	20231219	094700	220	110	110	110	110	0
682	20231219	094600	220	110	110	110	110	0
683	20231219	094500	220	110	110	110	110	0
684	20231219	094400	220	110	110	110	110	0
685	20231219	094300	220	110	110	110	110	0
686	20231219	094200	220	110	110	110	110	0
687	20231219	094100	220	110	110	110	110	0
688	20231219	094000	220	110	110	110	110	0
689	20231219	093900	220	110	110	110	110	0
690	20231219	093800	220	110	110	110	110	0
691	20231219	093700	220	110	110	110	110	0
692	20231219	093600	220	110	110	110	110	0
693	20231219	093500	220	110	110	110	110	0
694	20231219	093400	220	110	110	110	110	0
695	20231219	093300	220	110	110	110	110	0
696	20231219	093200	220	110	110	110	110	0
697	20231219	093100	220	110	110	110	110	0
698	20231219	093000	220	110	110	110	110	0
699	20231219	092900	220	110	110	110	110	0
700	20231219	092800	220	110	110	110	110	0
701	20231219	092700	220	110	110	110	110	0
702	20231219	092600	220	110	110	110	110	0
703	20231219	092500	220	110	110	110	110	0
704	20231219	092400	220	110	110	110	110	0
705	20231219	092300	220	110	110	110	110	0
706	20231219	092200	220	110	110	110	110	1
707	20231219	092100	110	110	110	110	110	0
708	20231219	092000	110	110	110	110	110	0
709	20231219	091900	110	110	110	110	110	0
710	20231219	091800	110	110	110	110	110	0
711	20231219	091700	110	110	110	110	110	0
712	20231219	091600	110	110	110	110	110	0
713	20231219	091500	110	110	110	110	110	0
714	20231219	091400	110	110	110	110	110	0
715	20231219	091300	110	110	110	110	110	0
716	20231219	091200	110	110	110	110	110	0
717	20231219	091100	110	110	110	110	110	0
718	20231219	091000	110	110	110	110	110	0
719	20231219	090900	110	110	110	110	110	0
720	20231219	090800	110	110	110	110	110	0
721	20231219	090700	110	110	110	110	110	0
722	20231219	090600	110	110	110	110	110	0
723	20231219	090500	110	110	110	110	110	0
724	20231219	090400	110	110	110	110	110	0
725	20231219	090300	110	110	110	110	110	0
726	20231219	090200	110	110	110	110	110	0
727	20231219	090100	110	110	110	110	110	0
728	20231219	090000	110	110	110	110	110	1