KissMeData/224760/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203800	823995	4330	4330	4330	4330	1
3	20231222	203700	823995	4330	4330	4330	4330	0
4	20231222	203600	823995	4330	4330	4330	4330	0
5	20231222	203500	823995	4330	4330	4330	4330	0
6	20231222	203400	823995	4330	4330	4330	4330	0
7	20231222	203300	823995	4330	4330	4330	4330	0
8	20231222	203200	823995	4330	4330	4330	4330	0
9	20231222	203100	823995	4330	4330	4330	4330	0
10	20231222	203000	823995	4330	4330	4330	4330	0
11	20231222	202900	823995	4330	4330	4330	4330	0
12	20231222	202800	823995	4330	4330	4330	4330	0
13	20231222	202700	823995	4330	4330	4330	4330	0
14	20231222	202600	823995	4330	4330	4330	4330	0
15	20231222	202500	823995	4330	4330	4330	4330	0
16	20231222	202400	823995	4330	4330	4330	4330	0
17	20231222	202300	823995	4330	4330	4330	4330	0
18	20231222	202200	823995	4330	4330	4330	4330	0
19	20231222	202100	823995	4330	4330	4330	4330	0
20	20231222	202000	823995	4330	4330	4330	4330	0
21	20231222	201900	823995	4330	4330	4330	4330	0
22	20231222	201800	823995	4330	4330	4330	4330	0
23	20231222	201700	823995	4330	4330	4330	4330	0
24	20231222	201600	823995	4330	4330	4330	4330	0
25	20231222	201500	823995	4330	4330	4330	4330	0
26	20231222	201400	823995	4330	4330	4330	4330	0
27	20231222	201300	823995	4330	4330	4330	4330	0
28	20231222	201200	823995	4330	4330	4330	4330	0
29	20231222	201100	823995	4330	4330	4330	4330	0
30	20231222	201000	823995	4330	4330	4330	4330	0
31	20231222	200900	823995	4330	4330	4330	4330	0
32	20231222	200800	823995	4330	4330	4330	4330	1
33	20231222	200700	823995	4330	4330	4330	4330	0
34	20231222	200600	823995	4330	4330	4330	4330	0
35	20231222	200500	823995	4330	4330	4330	4330	0
36	20231222	200400	823995	4330	4330	4330	4330	0
37	20231222	200300	823995	4330	4330	4330	4330	0
38	20231222	200200	823995	4330	4330	4330	4330	0
39	20231222	200100	823995	4330	4330	4330	4330	0
40	20231222	200000	823995	4330	4330	4330	4330	0
41	20231222	195900	823995	4330	4330	4330	4330	0
42	20231222	195800	823995	4330	4330	4330	4330	0
43	20231222	195700	823995	4330	4330	4330	4330	0
44	20231222	195600	823995	4330	4330	4330	4330	0
45	20231222	195500	823995	4330	4330	4330	4330	0
46	20231222	195400	823995	4330	4330	4330	4330	0
47	20231222	195300	823995	4330	4330	4330	4330	0
48	20231222	195200	823995	4330	4330	4330	4330	0
49	20231222	195100	823995	4330	4330	4330	4330	0
50	20231222	195000	823995	4330	4330	4330	4330	0
51	20231222	194900	823995	4330	4330	4330	4330	0
52	20231222	194800	823995	4330	4330	4330	4330	0
53	20231222	194700	823995	4330	4330	4330	4330	0
54	20231222	194600	823995	4330	4330	4330	4330	0
55	20231222	194500	823995	4330	4330	4330	4330	0
56	20231222	194400	823995	4330	4330	4330	4330	0
57	20231222	194300	823995	4330	4330	4330	4330	0
58	20231222	194200	823995	4330	4330	4330	4330	0
59	20231222	194100	823995	4330	4330	4330	4330	0
60	20231222	194000	823995	4330	4330	4330	4330	0
61	20231222	193900	823995	4330	4330	4330	4330	0
62	20231222	193800	823995	4330	4330	4330	4330	1
63	20231222	193700	823995	4330	4330	4330	4330	0
64	20231222	193600	823995	4330	4330	4330	4330	0
65	20231222	193500	823995	4330	4330	4330	4330	0
66	20231222	193400	823995	4330	4330	4330	4330	0
67	20231222	193300	823995	4330	4330	4330	4330	0
68	20231222	193200	823995	4330	4330	4330	4330	0
69	20231222	193100	823995	4330	4330	4330	4330	0
70	20231222	193000	823995	4330	4330	4330	4330	0
71	20231222	192900	823995	4330	4330	4330	4330	0
72	20231222	192800	823995	4330	4330	4330	4330	0
73	20231222	192700	823995	4330	4330	4330	4330	0
74	20231222	192600	823995	4330	4330	4330	4330	0
75	20231222	192500	823995	4330	4330	4330	4330	0
76	20231222	192400	823995	4330	4330	4330	4330	0
77	20231222	192300	823995	4330	4330	4330	4330	0
78	20231222	192200	823995	4330	4330	4330	4330	0
79	20231222	192100	823995	4330	4330	4330	4330	0
80	20231222	192000	823995	4330	4330	4330	4330	0
81	20231222	191900	823995	4330	4330	4330	4330	0
82	20231222	191800	823995	4330	4330	4330	4330	0
83	20231222	191700	823995	4330	4330	4330	4330	0
84	20231222	191600	823995	4330	4330	4330	4330	0
85	20231222	191500	823995	4330	4330	4330	4330	0
86	20231222	191400	823995	4330	4330	4330	4330	0
87	20231222	191300	823995	4330	4330	4330	4330	0
88	20231222	191200	823995	4330	4330	4330	4330	0
89	20231222	191100	823995	4330	4330	4330	4330	0
90	20231222	191000	823995	4330	4330	4330	4330	0
91	20231222	190900	823995	4330	4330	4330	4330	0
92	20231222	190800	823995	4330	4330	4330	4330	1
93	20231222	190700	823995	4330	4330	4330	4330	0
94	20231222	190600	823995	4330	4330	4330	4330	0
95	20231222	190500	823995	4330	4330	4330	4330	0
96	20231222	190400	823995	4330	4330	4330	4330	0
97	20231222	190300	823995	4330	4330	4330	4330	0
98	20231222	190200	823995	4330	4330	4330	4330	0
99	20231222	190100	823995	4330	4330	4330	4330	0
100	20231222	190000	823995	4330	4330	4330	4330	0
101	20231222	185900	823995	4330	4330	4330	4330	0
102	20231222	185800	823995	4330	4330	4330	4330	0
103	20231222	185700	823995	4330	4330	4330	4330	0
104	20231222	185600	823995	4330	4330	4330	4330	0
105	20231222	185500	823995	4330	4330	4330	4330	0
106	20231222	185400	823995	4330	4330	4330	4330	0
107	20231222	185300	823995	4330	4330	4330	4330	0
108	20231222	185200	823995	4330	4330	4330	4330	0
109	20231222	185100	823995	4330	4330	4330	4330	0
110	20231222	185000	823995	4330	4330	4330	4330	0
111	20231222	184900	823995	4330	4330	4330	4330	0
112	20231222	184800	823995	4330	4330	4330	4330	0
113	20231222	184700	823995	4330	4330	4330	4330	0
114	20231222	184600	823995	4330	4330	4330	4330	0
115	20231222	184500	823995	4330	4330	4330	4330	0
116	20231222	184400	823995	4330	4330	4330	4330	0
117	20231222	184300	823995	4330	4330	4330	4330	0
118	20231222	184200	823995	4330	4330	4330	4330	0
119	20231222	184100	823995	4330	4330	4330	4330	0
120	20231222	184000	823995	4330	4330	4330	4330	0
121	20231222	183900	823995	4330	4330	4330	4330	0
122	20231222	183800	823995	4330	4330	4330	4330	1
123	20231222	183700	823995	4330	4330	4330	4330	0
124	20231222	183600	823995	4330	4330	4330	4330	0
125	20231222	183500	823995	4330	4330	4330	4330	0
126	20231222	183400	823995	4330	4330	4330	4330	0
127	20231222	183300	823995	4330	4330	4330	4330	0
128	20231222	183200	823995	4330	4330	4330	4330	0
129	20231222	183100	823995	4330	4330	4330	4330	0
130	20231222	183000	823995	4330	4330	4330	4330	0
131	20231222	182900	823995	4330	4330	4330	4330	0
132	20231222	182800	823995	4330	4330	4330	4330	0
133	20231222	182700	823995	4330	4330	4330	4330	0
134	20231222	182600	823995	4330	4330	4330	4330	0
135	20231222	182500	823995	4330	4330	4330	4330	0
136	20231222	182400	823995	4330	4330	4330	4330	0
137	20231222	182300	823995	4330	4330	4330	4330	0
138	20231222	182200	823995	4330	4330	4330	4330	0
139	20231222	182100	823995	4330	4330	4330	4330	0
140	20231222	182000	823995	4330	4330	4330	4330	0
141	20231222	181900	823995	4330	4330	4330	4330	0
142	20231222	181800	823995	4330	4330	4330	4330	0
143	20231222	181700	823995	4330	4330	4330	4330	0
144	20231222	181600	823995	4330	4330	4330	4330	0
145	20231222	181500	823995	4330	4330	4330	4330	0
146	20231222	181400	823995	4330	4330	4330	4330	0
147	20231222	181300	823995	4330	4330	4330	4330	0
148	20231222	181200	823995	4330	4330	4330	4330	0
149	20231222	181100	823995	4330	4330	4330	4330	0
150	20231222	181000	823995	4330	4330	4330	4330	0
151	20231222	180900	823995	4330	4330	4330	4330	0
152	20231222	180800	823995	4330	4330	4330	4330	1
153	20231222	180700	823995	4330	4330	4330	4330	0
154	20231222	180600	823995	4330	4330	4330	4330	0
155	20231222	180500	823995	4330	4330	4330	4330	0
156	20231222	180400	823995	4330	4330	4330	4330	0
157	20231222	180300	823995	4330	4330	4330	4330	0
158	20231222	180200	823995	4330	4330	4330	4330	0
159	20231222	180100	823995	4330	4330	4330	4330	0
160	20231222	180000	823995	4330	4330	4330	4330	0
161	20231222	175900	823995	4330	4330	4330	4330	0
162	20231222	175800	823995	4330	4330	4330	4330	0
163	20231222	175700	823995	4330	4330	4330	4330	0
164	20231222	175600	823995	4330	4330	4330	4330	0
165	20231222	175500	823995	4330	4330	4330	4330	0
166	20231222	175400	823995	4330	4330	4330	4330	0
167	20231222	175300	823995	4330	4330	4330	4330	0
168	20231222	175200	823995	4330	4330	4330	4330	0
169	20231222	175100	823995	4330	4330	4330	4330	0
170	20231222	175000	823995	4330	4330	4330	4330	0
171	20231222	174900	823995	4330	4330	4330	4330	0
172	20231222	174800	823995	4330	4330	4330	4330	0
173	20231222	174700	823995	4330	4330	4330	4330	0
174	20231222	174600	823995	4330	4330	4330	4330	0
175	20231222	174500	823995	4330	4330	4330	4330	0
176	20231222	174400	823995	4330	4330	4330	4330	0
177	20231222	174300	823995	4330	4330	4330	4330	0
178	20231222	174200	823995	4330	4330	4330	4330	0
179	20231222	174100	823995	4330	4330	4330	4330	0
180	20231222	174000	823995	4330	4330	4330	4330	0
181	20231222	173900	823995	4330	4330	4330	4330	0
182	20231222	173800	823995	4330	4330	4330	4330	1
183	20231222	173700	823995	4330	4330	4330	4330	0
184	20231222	173600	823995	4330	4330	4330	4330	0
185	20231222	173500	823995	4330	4330	4330	4330	0
186	20231222	173400	823995	4330	4330	4330	4330	0
187	20231222	173300	823995	4330	4330	4330	4330	0
188	20231222	173200	823995	4330	4330	4330	4330	0
189	20231222	173100	823995	4330	4330	4330	4330	0
190	20231222	173000	823995	4330	4330	4330	4330	0
191	20231222	172900	823995	4330	4330	4330	4330	0
192	20231222	172800	823995	4330	4330	4330	4330	0
193	20231222	172700	823995	4330	4330	4330	4330	0
194	20231222	172600	823995	4330	4330	4330	4330	0
195	20231222	172500	823995	4330	4330	4330	4330	0
196	20231222	172400	823995	4330	4330	4330	4330	0
197	20231222	172300	823995	4330	4330	4330	4330	0
198	20231222	172200	823995	4330	4330	4330	4330	0
199	20231222	172100	823995	4330	4330	4330	4330	0
200	20231222	172000	823995	4330	4330	4330	4330	0
201	20231222	171900	823995	4330	4330	4330	4330	0
202	20231222	171800	823995	4330	4330	4330	4330	0
203	20231222	171700	823995	4330	4330	4330	4330	0
204	20231222	171600	823995	4330	4330	4330	4330	0
205	20231222	171500	823995	4330	4330	4330	4330	0
206	20231222	171400	823995	4330	4330	4330	4330	0
207	20231222	171300	823995	4330	4330	4330	4330	0
208	20231222	171200	823995	4330	4330	4330	4330	0
209	20231222	171100	823995	4330	4330	4330	4330	0
210	20231222	171000	823995	4330	4330	4330	4330	0
211	20231222	170900	823995	4330	4330	4330	4330	0
212	20231222	170800	823995	4330	4330	4330	4330	1
213	20231222	170700	823995	4330	4330	4330	4330	0
214	20231222	170600	823995	4330	4330	4330	4330	0
215	20231222	170500	823995	4330	4330	4330	4330	0
216	20231222	170400	823995	4330	4330	4330	4330	0
217	20231222	170300	823995	4330	4330	4330	4330	0
218	20231222	170200	823995	4330	4330	4330	4330	0
219	20231222	170100	823995	4330	4330	4330	4330	0
220	20231222	170000	823995	4330	4330	4330	4330	0
221	20231222	165900	823995	4330	4330	4330	4330	0
222	20231222	165800	823995	4330	4330	4330	4330	0
223	20231222	165700	823995	4330	4330	4330	4330	0
224	20231222	165600	823995	4330	4330	4330	4330	0
225	20231222	165500	823995	4330	4330	4330	4330	0
226	20231222	165400	823995	4330	4330	4330	4330	0
227	20231222	165300	823995	4330	4330	4330	4330	0
228	20231222	165200	823995	4330	4330	4330	4330	0
229	20231222	165100	823995	4330	4330	4330	4330	0
230	20231222	165000	823995	4330	4330	4330	4330	0
231	20231222	164900	823995	4330	4330	4330	4330	0
232	20231222	164800	823995	4330	4330	4330	4330	0
233	20231222	164700	823995	4330	4330	4330	4330	0
234	20231222	164600	823995	4330	4330	4330	4330	0
235	20231222	164500	823995	4330	4330	4330	4330	0
236	20231222	164400	823995	4330	4330	4330	4330	0
237	20231222	164300	823995	4330	4330	4330	4330	0
238	20231222	164200	823995	4330	4330	4330	4330	0
239	20231222	164100	823995	4330	4330	4330	4330	0
240	20231222	164000	823995	4330	4330	4330	4330	0
241	20231222	163900	823995	4330	4330	4330	4330	0
242	20231222	163800	823995	4330	4330	4330	4330	1
243	20231222	163700	823995	4330	4330	4330	4330	0
244	20231222	163600	823995	4330	4330	4330	4330	0
245	20231222	163500	823995	4330	4330	4330	4330	0
246	20231222	163400	823995	4330	4330	4330	4330	0
247	20231222	163300	823995	4330	4330	4330	4330	0
248	20231222	163200	823995	4330	4330	4330	4330	0
249	20231222	163100	823995	4330	4330	4330	4330	0
250	20231222	163000	823995	4330	4330	4330	4330	0
251	20231222	162900	823995	4330	4330	4330	4330	0
252	20231222	162800	823995	4330	4330	4330	4330	0
253	20231222	162700	823995	4330	4330	4330	4330	0
254	20231222	162600	823995	4330	4330	4330	4330	0
255	20231222	162500	823995	4330	4330	4330	4330	0
256	20231222	162400	823995	4330	4330	4330	4330	0
257	20231222	162300	823995	4330	4330	4330	4330	0
258	20231222	162200	823995	4330	4330	4330	4330	0
259	20231222	162100	823995	4330	4330	4330	4330	0
260	20231222	162000	823995	4330	4330	4330	4330	0
261	20231222	161900	823995	4330	4330	4330	4330	0
262	20231222	161800	823995	4330	4330	4330	4330	0
263	20231222	161700	823995	4330	4330	4330	4330	0
264	20231222	161600	823995	4330	4330	4330	4330	0
265	20231222	161500	823995	4330	4330	4330	4330	0
266	20231222	161400	823995	4330	4330	4330	4330	0
267	20231222	161300	823995	4330	4330	4330	4330	0
268	20231222	161200	823995	4330	4330	4330	4330	0
269	20231222	161100	823995	4330	4330	4330	4330	0
270	20231222	161000	823995	4330	4330	4330	4330	0
271	20231222	160900	823995	4330	4330	4330	4330	0
272	20231222	160800	823995	4330	4330	4330	4330	1
273	20231222	160700	823995	4330	4330	4330	4330	0
274	20231222	160600	823995	4330	4330	4330	4330	0
275	20231222	160500	823995	4330	4330	4330	4330	0
276	20231222	160400	823995	4330	4330	4330	4330	0
277	20231222	160300	823995	4330	4330	4330	4330	0
278	20231222	160200	823995	4330	4330	4330	4330	0
279	20231222	160100	823995	4330	4330	4330	4330	0
280	20231222	160000	823995	4330	4330	4330	4330	0
281	20231222	155900	823995	4330	4330	4330	4330	0
282	20231222	155800	823995	4330	4330	4330	4330	0
283	20231222	155700	823995	4330	4330	4330	4330	0
284	20231222	155600	823995	4330	4330	4330	4330	0
285	20231222	155500	823995	4330	4330	4330	4330	0
286	20231222	155400	823995	4330	4330	4330	4330	0
287	20231222	155300	823995	4330	4330	4330	4330	0
288	20231222	155200	823995	4330	4330	4330	4330	0
289	20231222	155100	823995	4330	4330	4330	4330	0
290	20231222	155000	823995	4330	4330	4330	4330	0
291	20231222	154900	823995	4330	4330	4330	4330	0
292	20231222	154800	823995	4330	4330	4330	4330	0
293	20231222	154700	823995	4330	4330	4330	4330	0
294	20231222	154600	823995	4330	4330	4330	4330	0
295	20231222	154500	823995	4330	4330	4330	4330	0
296	20231222	154400	823995	4330	4330	4330	4330	0
297	20231222	154300	823995	4330	4330	4330	4330	0
298	20231222	154200	823995	4330	4330	4330	4330	0
299	20231222	154100	823995	4330	4330	4330	4330	0
300	20231222	154000	823995	4330	4330	4330	4330	0
301	20231222	153900	823995	4330	4330	4330	4330	0
302	20231222	153800	823995	4330	4330	4330	4330	1
303	20231222	153700	823995	4330	4330	4330	4330	0
304	20231222	153600	823995	4330	4330	4330	4330	0
305	20231222	153500	823995	4330	4330	4330	4330	0
306	20231222	153400	823995	4330	4330	4330	4330	0
307	20231222	153300	823995	4330	4330	4330	4330	0
308	20231222	153200	823995	4330	4330	4330	4330	0
309	20231222	153100	823995	4330	4330	4330	4330	0
310	20231222	153000	823995	4330	4330	4330	4330	1
311	20231222	152900	819665	3555	3555	3555	3555	0
312	20231222	152800	819665	3555	3555	3555	3555	0
313	20231222	152700	819665	3555	3555	3555	3555	0
314	20231222	152600	819665	3555	3555	3555	3555	0
315	20231222	152500	819665	3555	3555	3555	3555	0
316	20231222	152400	819665	3555	3555	3555	3555	0
317	20231222	152300	819665	3555	3555	3555	3555	0
318	20231222	152200	819665	3555	3555	3555	3555	0
319	20231222	152100	819665	3555	3555	3555	3555	0
320	20231222	152000	819665	3555	3555	3555	3555	0
321	20231222	151900	819665	3555	3555	3555	3555	0
322	20231222	151800	819665	3555	3555	3555	3555	0
323	20231222	151700	819665	3555	3555	3555	3555	0
324	20231222	151600	819665	3555	3555	3555	3555	0
325	20231222	151500	819665	3555	3555	3555	3555	0
326	20231222	151400	819665	3555	3555	3555	3555	0
327	20231222	151300	819665	3555	3555	3555	3555	0
328	20231222	151200	819665	3555	3555	3555	3555	0
329	20231222	151100	819665	3555	3555	3555	3555	0
330	20231222	151000	819665	3555	3555	3555	3555	0
331	20231222	150900	819665	3555	3555	3555	3555	0
332	20231222	150800	819665	3555	3555	3555	3555	0
333	20231222	150700	819665	3555	3555	3555	3555	0
334	20231222	150600	819665	3555	3555	3555	3555	0
335	20231222	150500	819665	3555	3560	3560	3555	2
336	20231222	150400	812550	3550	3550	3550	3550	0
337	20231222	150300	812550	3550	3550	3550	3550	0
338	20231222	150200	812550	3550	3550	3550	3550	0
339	20231222	150100	812550	3550	3550	3550	3550	0
340	20231222	150000	812550	3550	3550	3550	3550	0
341	20231222	145900	812550	3550	3550	3550	3550	0
342	20231222	145800	812550	3550	3550	3550	3550	0
343	20231222	145700	812550	3550	3550	3550	3550	0
344	20231222	145600	812550	3550	3550	3550	3550	0
345	20231222	145500	812550	3550	3550	3550	3550	0
346	20231222	145400	812550	3550	3550	3550	3550	0
347	20231222	145300	812550	3550	3550	3550	3550	0
348	20231222	145200	812550	3550	3550	3550	3550	0
349	20231222	145100	812550	3550	3550	3550	3550	0
350	20231222	145000	812550	3550	3550	3550	3550	0
351	20231222	144900	812550	3550	3550	3550	3550	0
352	20231222	144800	812550	3550	3550	3550	3550	0
353	20231222	144700	812550	3550	3550	3550	3550	0
354	20231222	144600	812550	3550	3550	3550	3550	0
355	20231222	144500	812550	3550	3550	3550	3550	0
356	20231222	144400	812550	3550	3550	3550	3550	0
357	20231222	144300	812550	3550	3550	3550	3550	0
358	20231222	144200	812550	3550	3550	3550	3550	0
359	20231222	144100	812550	3550	3550	3550	3550	0
360	20231222	144000	812550	3550	3550	3550	3550	0
361	20231222	143900	812550	3550	3550	3550	3550	0
362	20231222	143800	812550	3550	3550	3550	3550	0
363	20231222	143700	812550	3550	3550	3550	3550	0
364	20231222	143600	812550	3550	3550	3550	3550	0
365	20231222	143500	812550	3550	3550	3550	3550	0
366	20231222	143400	812550	3550	3550	3550	3550	0
367	20231222	143300	812550	3550	3550	3550	3550	0
368	20231222	143200	812550	3550	3550	3550	3550	0
369	20231222	143100	812550	3550	3550	3550	3550	0
370	20231222	143000	812550	3550	3550	3550	3550	0
371	20231222	142900	812550	3550	3550	3550	3550	0
372	20231222	142800	812550	3550	3550	3550	3550	0
373	20231222	142700	812550	3550	3550	3550	3550	0
374	20231222	142600	812550	3550	3550	3550	3550	0
375	20231222	142500	812550	3550	3550	3550	3550	0
376	20231222	142400	812550	3550	3550	3550	3550	0
377	20231222	142300	812550	3550	3550	3550	3550	0
378	20231222	142200	812550	3550	3550	3550	3550	0
379	20231222	142100	812550	3550	3550	3550	3550	0
380	20231222	142000	812550	3550	3550	3550	3550	0
381	20231222	141900	812550	3550	3550	3550	3550	0
382	20231222	141800	812550	3550	3550	3550	3550	0
383	20231222	141700	812550	3550	3550	3550	3550	0
384	20231222	141600	812550	3550	3550	3550	3550	0
385	20231222	141500	812550	3550	3550	3550	3550	0
386	20231222	141400	812550	3550	3550	3550	3550	0
387	20231222	141300	812550	3550	3550	3550	3550	0
388	20231222	141200	812550	3550	3550	3550	3550	0
389	20231222	141100	812550	3550	3550	3550	3550	0
390	20231222	141000	812550	3550	3550	3550	3550	0
391	20231222	140900	812550	3550	3550	3550	3550	0
392	20231222	140800	812550	3550	3550	3550	3550	0
393	20231222	140700	812550	3550	3550	3550	3550	0
394	20231222	140600	812550	3550	3550	3550	3550	0
395	20231222	140500	812550	3550	3550	3550	3550	0
396	20231222	140400	812550	3550	3550	3550	3550	0
397	20231222	140300	812550	3550	3550	3550	3550	0
398	20231222	140200	812550	3550	3550	3550	3550	0
399	20231222	140100	812550	3550	3550	3550	3550	0
400	20231222	140000	812550	3550	3550	3550	3550	0
401	20231222	135900	812550	3550	3550	3550	3550	0
402	20231222	135800	812550	3550	3550	3550	3550	0
403	20231222	135700	812550	3550	3550	3550	3550	0
404	20231222	135600	812550	3550	3550	3550	3550	0
405	20231222	135500	812550	3550	3550	3550	3550	0
406	20231222	135400	812550	3550	3550	3550	3550	0
407	20231222	135300	812550	3550	3550	3550	3550	0
408	20231222	135200	812550	3550	3550	3550	3550	0
409	20231222	135100	812550	3550	3550	3550	3550	0
410	20231222	135000	812550	3550	3550	3550	3550	0
411	20231222	134900	812550	3550	3550	3550	3550	0
412	20231222	134800	812550	3550	3550	3550	3550	0
413	20231222	134700	812550	3550	3550	3550	3550	0
414	20231222	134600	812550	3550	3550	3550	3550	0
415	20231222	134500	812550	3550	3550	3550	3550	0
416	20231222	134400	812550	3550	3550	3550	3550	0
417	20231222	134300	812550	3550	3550	3550	3550	0
418	20231222	134200	812550	3550	3550	3550	3550	0
419	20231222	134100	812550	3550	3550	3550	3550	0
420	20231222	134000	812550	3550	3550	3550	3550	0
421	20231222	133900	812550	3550	3550	3550	3550	0
422	20231222	133800	812550	3550	3550	3550	3550	0
423	20231222	133700	812550	3550	3550	3550	3550	0
424	20231222	133600	812550	3550	3550	3550	3550	0
425	20231222	133500	812550	3550	3550	3550	3550	0
426	20231222	133400	812550	3550	3550	3550	3550	0
427	20231222	133300	812550	3550	3550	3550	3550	0
428	20231222	133200	812550	3550	3550	3550	3550	0
429	20231222	133100	812550	3550	3550	3550	3550	0
430	20231222	133000	812550	3550	3550	3550	3550	0
431	20231222	132900	812550	3550	3550	3550	3550	0
432	20231222	132800	812550	3550	3550	3550	3550	0
433	20231222	132700	812550	3550	3550	3550	3550	0
434	20231222	132600	812550	3550	3550	3550	3550	0
435	20231222	132500	812550	3550	3550	3550	3550	0
436	20231222	132400	812550	3550	3550	3550	3550	0
437	20231222	132300	812550	3550	3550	3550	3550	0
438	20231222	132200	812550	3550	3550	3550	3550	0
439	20231222	132100	812550	3550	3550	3550	3550	0
440	20231222	132000	812550	3550	3550	3550	3550	0
441	20231222	131900	812550	3550	3550	3550	3550	0
442	20231222	131800	812550	3550	3550	3550	3550	0
443	20231222	131700	812550	3550	3550	3550	3550	0
444	20231222	131600	812550	3550	3550	3550	3550	0
445	20231222	131500	812550	3550	3550	3550	3550	0
446	20231222	131400	812550	3550	3550	3550	3550	0
447	20231222	131300	812550	3550	3550	3550	3550	0
448	20231222	131200	812550	3550	3550	3550	3550	0
449	20231222	131100	812550	3550	3550	3550	3550	0
450	20231222	131000	812550	3550	3550	3550	3550	0
451	20231222	130900	812550	3550	3550	3550	3550	0
452	20231222	130800	812550	3550	3550	3550	3550	0
453	20231222	130700	812550	3550	3550	3550	3550	0
454	20231222	130600	812550	3550	3550	3550	3550	0
455	20231222	130500	812550	3550	3550	3550	3550	0
456	20231222	130400	812550	3550	3550	3550	3550	0
457	20231222	130300	812550	3550	3550	3550	3550	0
458	20231222	130200	812550	3550	3550	3550	3550	0
459	20231222	130100	812550	3550	3550	3550	3550	0
460	20231222	130000	812550	3550	3550	3550	3550	0
461	20231222	125900	812550	3550	3550	3550	3550	0
462	20231222	125800	812550	3550	3550	3550	3550	0
463	20231222	125700	812550	3550	3550	3550	3550	0
464	20231222	125600	812550	3550	3550	3550	3550	0
465	20231222	125500	812550	3550	3550	3550	3550	0
466	20231222	125400	812550	3550	3550	3550	3550	0
467	20231222	125300	812550	3550	3550	3550	3550	0
468	20231222	125200	812550	3550	3550	3550	3550	0
469	20231222	125100	812550	3550	3550	3550	3550	0
470	20231222	125000	812550	3550	3550	3550	3550	0
471	20231222	124900	812550	3550	3550	3550	3550	0
472	20231222	124800	812550	3550	3550	3550	3550	0
473	20231222	124700	812550	3550	3550	3550	3550	0
474	20231222	124600	812550	3550	3550	3550	3550	0
475	20231222	124500	812550	3550	3550	3550	3550	0
476	20231222	124400	812550	3550	3550	3550	3550	0
477	20231222	124300	812550	3550	3550	3550	3550	0
478	20231222	124200	812550	3550	3550	3550	3550	0
479	20231222	124100	812550	3550	3550	3550	3550	0
480	20231222	124000	812550	3550	3550	3550	3550	0
481	20231222	123900	812550	3550	3550	3550	3550	0
482	20231222	123800	812550	3550	3550	3550	3550	0
483	20231222	123700	812550	3550	3550	3550	3550	0
484	20231222	123600	812550	3550	3550	3550	3550	0
485	20231222	123500	812550	3550	3550	3550	3550	0
486	20231222	123400	812550	3550	3550	3550	3550	0
487	20231222	123300	812550	3550	3550	3550	3550	0
488	20231222	123200	812550	3550	3550	3550	3550	0
489	20231222	123100	812550	3550	3550	3550	3550	0
490	20231222	123000	812550	3550	3550	3550	3550	0
491	20231222	122900	812550	3550	3550	3550	3550	0
492	20231222	122800	812550	3550	3550	3550	3550	0
493	20231222	122700	812550	3550	3550	3550	3550	0
494	20231222	122600	812550	3550	3550	3550	3550	0
495	20231222	122500	812550	3550	3550	3550	3550	0
496	20231222	122400	812550	3550	3550	3550	3550	0
497	20231222	122300	812550	3550	3550	3550	3550	0
498	20231222	122200	812550	3550	3550	3550	3550	0
499	20231222	122100	812550	3550	3550	3550	3550	0
500	20231222	122000	812550	3550	3550	3550	3550	0
501	20231222	121900	812550	3550	3550	3550	3550	0
502	20231222	121800	812550	3550	3550	3550	3550	0
503	20231222	121700	812550	3550	3550	3550	3550	0
504	20231222	121600	812550	3550	3550	3550	3550	0
505	20231222	121500	812550	3550	3550	3550	3550	0
506	20231222	121400	812550	3550	3550	3550	3550	0
507	20231222	121300	812550	3550	3550	3550	3550	0
508	20231222	121200	812550	3550	3550	3550	3550	0
509	20231222	121100	812550	3550	3550	3550	3550	0
510	20231222	121000	812550	3550	3550	3550	3550	0
511	20231222	120900	812550	3550	3550	3550	3550	0
512	20231222	120800	812550	3550	3550	3550	3550	0
513	20231222	120700	812550	3550	3550	3550	3550	0
514	20231222	120600	812550	3550	3550	3550	3550	0
515	20231222	120500	812550	3550	3550	3550	3550	0
516	20231222	120400	812550	3550	3550	3550	3550	0
517	20231222	120300	812550	3550	3550	3550	3550	0
518	20231222	120200	812550	3550	3550	3550	3550	0
519	20231222	120100	812550	3550	3550	3550	3550	0
520	20231222	120000	812550	3550	3550	3550	3550	0
521	20231222	115900	812550	3550	3550	3550	3550	0
522	20231222	115800	812550	3550	3550	3550	3550	0
523	20231222	115700	812550	3550	3550	3550	3550	0
524	20231222	115600	812550	3550	3550	3550	3550	0
525	20231222	115500	812550	3550	3550	3550	3550	0
526	20231222	115400	812550	3550	3550	3550	3550	0
527	20231222	115300	812550	3550	3550	3550	3550	0
528	20231222	115200	812550	3550	3550	3550	3550	0
529	20231222	115100	812550	3550	3550	3550	3550	0
530	20231222	115000	812550	3550	3550	3550	3550	0
531	20231222	114900	812550	3550	3550	3550	3550	0
532	20231222	114800	812550	3550	3550	3550	3550	0
533	20231222	114700	812550	3550	3550	3550	3550	0
534	20231222	114600	812550	3550	3550	3550	3550	0
535	20231222	114500	812550	3550	3550	3550	3550	0
536	20231222	114400	812550	3550	3550	3550	3550	0
537	20231222	114300	812550	3550	3550	3550	3550	0
538	20231222	114200	812550	3550	3550	3550	3550	0
539	20231222	114100	812550	3550	3550	3550	3550	0
540	20231222	114000	812550	3550	3550	3550	3550	0
541	20231222	113900	812550	3550	3550	3550	3550	0
542	20231222	113800	812550	3550	3550	3550	3550	0
543	20231222	113700	812550	3550	3550	3550	3550	0
544	20231222	113600	812550	3550	3550	3550	3550	0
545	20231222	113500	812550	3550	3550	3550	3550	0
546	20231222	113400	812550	3550	3550	3550	3550	0
547	20231222	113300	812550	3550	3550	3550	3550	0
548	20231222	113200	812550	3550	3550	3550	3550	0
549	20231222	113100	812550	3550	3550	3550	3550	0
550	20231222	113000	812550	3550	3550	3550	3550	0
551	20231222	112900	812550	3550	3550	3550	3550	0
552	20231222	112800	812550	3550	3550	3550	3550	0
553	20231222	112700	812550	3550	3550	3550	3550	0
554	20231222	112600	812550	3550	3550	3550	3550	0
555	20231222	112500	812550	3550	3550	3550	3550	0
556	20231222	112400	812550	3550	3550	3550	3550	0
557	20231222	112300	812550	3550	3550	3550	3550	0
558	20231222	112200	812550	3550	3550	3550	3550	0
559	20231222	112100	812550	3550	3550	3550	3550	0
560	20231222	112000	812550	3550	3550	3550	3550	0
561	20231222	111900	812550	3550	3550	3550	3550	0
562	20231222	111800	812550	3550	3550	3550	3550	0
563	20231222	111700	812550	3550	3550	3550	3550	0
564	20231222	111600	812550	3550	3550	3550	3550	0
565	20231222	111500	812550	3550	3550	3550	3550	0
566	20231222	111400	812550	3550	3550	3550	3550	0
567	20231222	111300	812550	3550	3550	3550	3550	0
568	20231222	111200	812550	3550	3550	3550	3550	0
569	20231222	111100	812550	3550	3550	3550	3550	0
570	20231222	111000	812550	3550	3550	3550	3550	0
571	20231222	110900	812550	3550	3550	3550	3550	0
572	20231222	110800	812550	3550	3550	3550	3550	0
573	20231222	110700	812550	3550	3550	3550	3550	0
574	20231222	110600	812550	3550	3550	3550	3550	0
575	20231222	110500	812550	3550	3550	3550	3550	0
576	20231222	110400	812550	3550	3550	3550	3550	0
577	20231222	110300	812550	3550	3550	3550	3550	0
578	20231222	110200	812550	3550	3550	3550	3550	0
579	20231222	110100	812550	3550	3550	3550	3550	0
580	20231222	110000	812550	3550	3550	3550	3550	0
581	20231222	105900	812550	3550	3550	3550	3550	0
582	20231222	105800	812550	3550	3550	3550	3550	0
583	20231222	105700	812550	3550	3550	3550	3550	0
584	20231222	105600	812550	3550	3550	3550	3550	0
585	20231222	105500	812550	3550	3550	3550	3550	0
586	20231222	105400	812550	3550	3550	3550	3550	0
587	20231222	105300	812550	3550	3550	3550	3550	0
588	20231222	105200	812550	3550	3550	3550	3550	0
589	20231222	105100	812550	3550	3550	3550	3550	0
590	20231222	105000	812550	3550	3550	3550	3550	0
591	20231222	104900	812550	3550	3550	3550	3550	0
592	20231222	104800	812550	3550	3550	3550	3550	0
593	20231222	104700	812550	3550	3550	3550	3550	0
594	20231222	104600	812550	3550	3550	3550	3550	0
595	20231222	104500	812550	3550	3550	3550	3550	0
596	20231222	104400	812550	3550	3550	3550	3550	0
597	20231222	104300	812550	3550	3550	3550	3550	0
598	20231222	104200	812550	3550	3550	3550	3550	0
599	20231222	104100	812550	3550	3550	3550	3550	0
600	20231222	104000	812550	3550	3550	3550	3550	1
601	20231222	103900	809000	4045	4045	4045	4045	0
602	20231222	103800	809000	4045	4045	4045	4045	0
603	20231222	103700	809000	4045	4045	4045	4045	0
604	20231222	103600	809000	4045	4045	4045	4045	0
605	20231222	103500	809000	4045	4045	4045	4045	0
606	20231222	103400	809000	4045	4045	4045	4045	0
607	20231222	103300	809000	4045	4045	4045	4045	0
608	20231222	103200	809000	4045	4045	4045	4045	0
609	20231222	103100	809000	4045	4045	4045	4045	0
610	20231222	103000	809000	4045	4045	4045	4045	0
611	20231222	102900	809000	4045	4045	4045	4045	0
612	20231222	102800	809000	4045	4045	4045	4045	0
613	20231222	102700	809000	4045	4045	4045	4045	0
614	20231222	102600	809000	4045	4045	4045	4045	0
615	20231222	102500	809000	4045	4045	4045	4045	0
616	20231222	102400	809000	4045	4045	4045	4045	0
617	20231222	102300	809000	4045	4045	4045	4045	0
618	20231222	102200	809000	4045	4045	4045	4045	0
619	20231222	102100	809000	4045	4045	4045	4045	0
620	20231222	102000	809000	4045	4045	4045	4045	0
621	20231222	101900	809000	4045	4045	4045	4045	0
622	20231222	101800	809000	4045	4045	4045	4045	0
623	20231222	101700	809000	4045	4045	4045	4045	0
624	20231222	101600	809000	4045	4045	4045	4045	0
625	20231222	101500	809000	4045	4045	4045	4045	0
626	20231222	101400	809000	4045	4045	4045	4045	0
627	20231222	101300	809000	4045	4045	4045	4045	0
628	20231222	101200	809000	4045	4045	4045	4045	0
629	20231222	101100	809000	4045	4045	4045	4045	0
630	20231222	101000	809000	4045	4045	4045	4045	0
631	20231222	100900	809000	4045	4045	4045	4045	0
632	20231222	100800	809000	4045	4045	4045	4045	0
633	20231222	100700	809000	4045	4045	4045	4045	0
634	20231222	100600	809000	4045	4045	4045	4045	0
635	20231222	100500	809000	4045	4045	4045	4045	0
636	20231222	100400	809000	4045	4045	4045	4045	0
637	20231222	100300	809000	4045	4045	4045	4045	0
638	20231222	100200	809000	4045	4045	4045	4045	0
639	20231222	100100	809000	4045	4045	4045	4045	0
640	20231222	100000	809000	4045	4045	4045	4045	0
641	20231222	095900	809000	4045	4045	4045	4045	0
642	20231222	095800	809000	4045	4045	4045	4045	0
643	20231222	095700	809000	4045	4045	4045	4045	0
644	20231222	095600	809000	4045	4045	4045	4045	0
645	20231222	095500	809000	4045	4045	4045	4045	0
646	20231222	095400	809000	4045	4045	4045	4045	0
647	20231222	095300	809000	4045	4045	4045	4045	0
648	20231222	095200	809000	4045	4045	4045	4045	0
649	20231222	095100	809000	4045	4045	4045	4045	0
650	20231222	095000	809000	4045	4045	4045	4045	0
651	20231222	094900	809000	4045	4045	4045	4045	0
652	20231222	094800	809000	4045	4045	4045	4045	0
653	20231222	094700	809000	4045	4045	4045	4045	0
654	20231222	094600	809000	4045	4045	4045	4045	0
655	20231222	094500	809000	4045	4045	4045	4045	0
656	20231222	094400	809000	4045	4045	4045	4045	0
657	20231222	094300	809000	4045	4045	4045	4045	0
658	20231222	094200	809000	4045	4045	4045	4045	0
659	20231222	094100	809000	4045	4045	4045	4045	0
660	20231222	094000	809000	4045	4045	4045	4045	0
661	20231222	093900	809000	4045	4045	4045	4045	0
662	20231222	093800	809000	4045	4045	4045	4045	0
663	20231222	093700	809000	4045	4045	4045	4045	0
664	20231222	093600	809000	4045	4045	4045	4045	0
665	20231222	093500	809000	4045	4045	4045	4045	0
666	20231222	093400	809000	4045	4045	4045	4045	0
667	20231222	093300	809000	4045	4045	4045	4045	0
668	20231222	093200	809000	4045	4045	4045	4045	0
669	20231222	093100	809000	4045	4045	4045	4045	0
670	20231222	093000	809000	4045	4045	4045	4045	0
671	20231222	092900	809000	4045	4045	4045	4045	0
672	20231222	092800	809000	4045	4045	4045	4045	0
673	20231222	092700	809000	4045	4045	4045	4045	0
674	20231222	092600	809000	4045	4045	4045	4045	0
675	20231222	092500	809000	4045	4045	4045	4045	0
676	20231222	092400	809000	4045	4045	4045	4045	0
677	20231222	092300	809000	4045	4045	4045	4045	0
678	20231222	092200	809000	4045	4045	4045	4045	0
679	20231222	092100	809000	4045	4045	4045	4045	0
680	20231222	092000	809000	4045	4045	4045	4045	0
681	20231222	091900	809000	4045	4045	4045	4045	0
682	20231222	091800	809000	4045	4045	4045	4045	0
683	20231222	091700	809000	4045	4045	4045	4045	0
684	20231222	091600	809000	4045	4045	4045	4045	0
685	20231222	091500	809000	4045	4045	4045	4045	0
686	20231222	091400	809000	4045	4045	4045	4045	0
687	20231222	091300	809000	4045	4045	4045	4045	0
688	20231222	091200	809000	4045	4045	4045	4045	0
689	20231222	091100	809000	4045	4045	4045	4045	0
690	20231222	091000	809000	4045	4045	4045	4045	0
691	20231222	090900	809000	4045	4045	4045	4045	0
692	20231222	090800	809000	4045	4045	4045	4045	0
693	20231222	090700	809000	4045	4045	4045	4045	0
694	20231222	090600	809000	4045	4045	4045	4045	0
695	20231222	090500	809000	4045	4045	4045	4045	0
696	20231222	090400	809000	4045	4045	4045	4045	0
697	20231222	090300	809000	4045	4045	4045	4045	0
698	20231222	090200	809000	4045	4045	4045	4045	0
699	20231222	090100	809000	4045	4045	4045	4045	0
700	20231222	090000	809000	4045	4045	4045	4045	200