KissMeData/066830/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194100	201085	1898	1799	1898	1799	100
3	20231222	194000	201085	1898	1898	1898	1898	0
4	20231222	193900	201085	1898	1898	1898	1898	0
5	20231222	193800	201085	1898	1898	1898	1898	0
6	20231222	193700	201085	1898	1898	1898	1898	0
7	20231222	193600	201085	1898	1898	1898	1898	0
8	20231222	193500	201085	1898	1898	1898	1898	0
9	20231222	193400	201085	1898	1898	1898	1898	0
10	20231222	193300	201085	1898	1898	1898	1898	0
11	20231222	193200	201085	1898	1898	1898	1898	0
12	20231222	193100	201085	1898	1898	1898	1898	0
13	20231222	193000	201085	1898	1898	1898	1898	0
14	20231222	192900	201085	1898	1898	1898	1898	0
15	20231222	192800	201085	1898	1898	1898	1898	0
16	20231222	192700	201085	1898	1898	1898	1898	0
17	20231222	192600	201085	1898	1898	1898	1898	0
18	20231222	192500	201085	1898	1898	1898	1898	0
19	20231222	192400	201085	1898	1898	1898	1898	0
20	20231222	192300	201085	1898	1898	1898	1898	0
21	20231222	192200	201085	1898	1898	1898	1898	0
22	20231222	192100	201085	1898	1898	1898	1898	0
23	20231222	192000	201085	1898	1898	1898	1898	0
24	20231222	191900	201085	1898	1898	1898	1898	0
25	20231222	191800	201085	1898	1898	1898	1898	0
26	20231222	191700	201085	1898	1898	1898	1898	0
27	20231222	191600	201085	1898	1898	1898	1898	0
28	20231222	191500	201085	1898	1898	1898	1898	0
29	20231222	191400	201085	1898	1898	1898	1898	0
30	20231222	191300	201085	1898	1898	1898	1898	0
31	20231222	191200	201085	1898	1898	1898	1898	0
32	20231222	191100	201085	1898	1799	1898	1799	100
33	20231222	191000	201085	1898	1898	1898	1898	0
34	20231222	190900	201085	1898	1898	1898	1898	0
35	20231222	190800	201085	1898	1898	1898	1898	0
36	20231222	190700	201085	1898	1898	1898	1898	0
37	20231222	190600	201085	1898	1898	1898	1898	0
38	20231222	190500	201085	1898	1898	1898	1898	0
39	20231222	190400	201085	1898	1898	1898	1898	0
40	20231222	190300	201085	1898	1898	1898	1898	0
41	20231222	190200	201085	1898	1898	1898	1898	0
42	20231222	190100	201085	1898	1898	1898	1898	0
43	20231222	190000	201085	1898	1898	1898	1898	0
44	20231222	185900	201085	1898	1898	1898	1898	0
45	20231222	185800	201085	1898	1898	1898	1898	0
46	20231222	185700	201085	1898	1898	1898	1898	0
47	20231222	185600	201085	1898	1898	1898	1898	0
48	20231222	185500	201085	1898	1898	1898	1898	0
49	20231222	185400	201085	1898	1898	1898	1898	0
50	20231222	185300	201085	1898	1898	1898	1898	0
51	20231222	185200	201085	1898	1898	1898	1898	0
52	20231222	185100	201085	1898	1898	1898	1898	0
53	20231222	185000	201085	1898	1898	1898	1898	0
54	20231222	184900	201085	1898	1898	1898	1898	0
55	20231222	184800	201085	1898	1898	1898	1898	0
56	20231222	184700	201085	1898	1898	1898	1898	0
57	20231222	184600	201085	1898	1898	1898	1898	0
58	20231222	184500	201085	1898	1898	1898	1898	0
59	20231222	184400	201085	1898	1898	1898	1898	0
60	20231222	184300	201085	1898	1898	1898	1898	0
61	20231222	184200	201085	1898	1898	1898	1898	0
62	20231222	184100	201085	1898	1799	1898	1799	100
63	20231222	184000	201085	1898	1898	1898	1898	0
64	20231222	183900	201085	1898	1898	1898	1898	0
65	20231222	183800	201085	1898	1898	1898	1898	0
66	20231222	183700	201085	1898	1898	1898	1898	0
67	20231222	183600	201085	1898	1898	1898	1898	0
68	20231222	183500	201085	1898	1898	1898	1898	0
69	20231222	183400	201085	1898	1898	1898	1898	0
70	20231222	183300	201085	1898	1898	1898	1898	0
71	20231222	183200	201085	1898	1898	1898	1898	0
72	20231222	183100	201085	1898	1898	1898	1898	0
73	20231222	183000	201085	1898	1898	1898	1898	0
74	20231222	182900	201085	1898	1898	1898	1898	0
75	20231222	182800	201085	1898	1898	1898	1898	0
76	20231222	182700	201085	1898	1898	1898	1898	0
77	20231222	182600	201085	1898	1898	1898	1898	0
78	20231222	182500	201085	1898	1898	1898	1898	0
79	20231222	182400	201085	1898	1898	1898	1898	0
80	20231222	182300	201085	1898	1898	1898	1898	0
81	20231222	182200	201085	1898	1898	1898	1898	0
82	20231222	182100	201085	1898	1898	1898	1898	0
83	20231222	182000	201085	1898	1898	1898	1898	0
84	20231222	181900	201085	1898	1898	1898	1898	0
85	20231222	181800	201085	1898	1898	1898	1898	0
86	20231222	181700	201085	1898	1898	1898	1898	0
87	20231222	181600	201085	1898	1898	1898	1898	0
88	20231222	181500	201085	1898	1898	1898	1898	0
89	20231222	181400	201085	1898	1898	1898	1898	0
90	20231222	181300	201085	1898	1898	1898	1898	0
91	20231222	181200	201085	1898	1898	1898	1898	0
92	20231222	181100	201085	1898	1799	1898	1799	100
93	20231222	181000	201085	1898	1898	1898	1898	0
94	20231222	180900	201085	1898	1898	1898	1898	0
95	20231222	180800	201085	1898	1898	1898	1898	0
96	20231222	180700	201085	1898	1898	1898	1898	0
97	20231222	180600	201085	1898	1898	1898	1898	0
98	20231222	180500	201085	1898	1898	1898	1898	0
99	20231222	180400	201085	1898	1898	1898	1898	0
100	20231222	180300	201085	1898	1898	1898	1898	0
101	20231222	180200	201085	1898	1898	1898	1898	0
102	20231222	180100	201085	1898	1898	1898	1898	0
103	20231222	180000	201085	1898	1898	1898	1898	0
104	20231222	175900	201085	1898	1898	1898	1898	0
105	20231222	175800	201085	1898	1898	1898	1898	0
106	20231222	175700	201085	1898	1898	1898	1898	0
107	20231222	175600	201085	1898	1898	1898	1898	0
108	20231222	175500	201085	1898	1898	1898	1898	0
109	20231222	175400	201085	1898	1898	1898	1898	0
110	20231222	175300	201085	1898	1898	1898	1898	0
111	20231222	175200	201085	1898	1898	1898	1898	0
112	20231222	175100	201085	1898	1898	1898	1898	0
113	20231222	175000	201085	1898	1898	1898	1898	0
114	20231222	174900	201085	1898	1898	1898	1898	0
115	20231222	174800	201085	1898	1898	1898	1898	0
116	20231222	174700	201085	1898	1898	1898	1898	0
117	20231222	174600	201085	1898	1898	1898	1898	0
118	20231222	174500	201085	1898	1898	1898	1898	0
119	20231222	174400	201085	1898	1898	1898	1898	0
120	20231222	174300	201085	1898	1898	1898	1898	0
121	20231222	174200	201085	1898	1898	1898	1898	0
122	20231222	174100	201085	1898	1799	1898	1799	100
123	20231222	174000	201085	1898	1898	1898	1898	0
124	20231222	173900	201085	1898	1898	1898	1898	0
125	20231222	173800	201085	1898	1898	1898	1898	0
126	20231222	173700	201085	1898	1898	1898	1898	0
127	20231222	173600	201085	1898	1898	1898	1898	0
128	20231222	173500	201085	1898	1898	1898	1898	0
129	20231222	173400	201085	1898	1898	1898	1898	0
130	20231222	173300	201085	1898	1898	1898	1898	0
131	20231222	173200	201085	1898	1898	1898	1898	0
132	20231222	173100	201085	1898	1898	1898	1898	0
133	20231222	173000	201085	1898	1898	1898	1898	0
134	20231222	172900	201085	1898	1898	1898	1898	0
135	20231222	172800	201085	1898	1898	1898	1898	0
136	20231222	172700	201085	1898	1898	1898	1898	0
137	20231222	172600	201085	1898	1898	1898	1898	0
138	20231222	172500	201085	1898	1898	1898	1898	0
139	20231222	172400	201085	1898	1898	1898	1898	0
140	20231222	172300	201085	1898	1898	1898	1898	0
141	20231222	172200	201085	1898	1898	1898	1898	0
142	20231222	172100	201085	1898	1898	1898	1898	0
143	20231222	172000	201085	1898	1898	1898	1898	0
144	20231222	171900	201085	1898	1898	1898	1898	0
145	20231222	171800	201085	1898	1898	1898	1898	0
146	20231222	171700	201085	1898	1898	1898	1898	0
147	20231222	171600	201085	1898	1898	1898	1898	0
148	20231222	171500	201085	1898	1898	1898	1898	0
149	20231222	171400	201085	1898	1898	1898	1898	0
150	20231222	171300	201085	1898	1898	1898	1898	0
151	20231222	171200	201085	1898	1898	1898	1898	0
152	20231222	171100	201085	1898	1799	1898	1799	100
153	20231222	171000	201085	1898	1898	1898	1898	0
154	20231222	170900	201085	1898	1898	1898	1898	0
155	20231222	170800	201085	1898	1898	1898	1898	0
156	20231222	170700	201085	1898	1898	1898	1898	0
157	20231222	170600	201085	1898	1898	1898	1898	0
158	20231222	170500	201085	1898	1898	1898	1898	0
159	20231222	170400	201085	1898	1898	1898	1898	0
160	20231222	170300	201085	1898	1898	1898	1898	0
161	20231222	170200	201085	1898	1898	1898	1898	0
162	20231222	170100	201085	1898	1898	1898	1898	0
163	20231222	170000	201085	1898	1898	1898	1898	0
164	20231222	165900	201085	1898	1898	1898	1898	0
165	20231222	165800	201085	1898	1898	1898	1898	0
166	20231222	165700	201085	1898	1898	1898	1898	0
167	20231222	165600	201085	1898	1898	1898	1898	0
168	20231222	165500	201085	1898	1898	1898	1898	0
169	20231222	165400	201085	1898	1898	1898	1898	0
170	20231222	165300	201085	1898	1898	1898	1898	0
171	20231222	165200	201085	1898	1898	1898	1898	0
172	20231222	165100	201085	1898	1898	1898	1898	0
173	20231222	165000	201085	1898	1898	1898	1898	0
174	20231222	164900	201085	1898	1898	1898	1898	0
175	20231222	164800	201085	1898	1898	1898	1898	0
176	20231222	164700	201085	1898	1898	1898	1898	0
177	20231222	164600	201085	1898	1898	1898	1898	0
178	20231222	164500	201085	1898	1898	1898	1898	0
179	20231222	164400	201085	1898	1898	1898	1898	0
180	20231222	164300	201085	1898	1898	1898	1898	0
181	20231222	164200	201085	1898	1898	1898	1898	0
182	20231222	164100	201085	1898	1799	1898	1799	100
183	20231222	164000	201085	1898	1898	1898	1898	0
184	20231222	163900	201085	1898	1898	1898	1898	0
185	20231222	163800	201085	1898	1898	1898	1898	0
186	20231222	163700	201085	1898	1898	1898	1898	0
187	20231222	163600	201085	1898	1898	1898	1898	0
188	20231222	163500	201085	1898	1898	1898	1898	0
189	20231222	163400	201085	1898	1898	1898	1898	0
190	20231222	163300	201085	1898	1898	1898	1898	0
191	20231222	163200	201085	1898	1898	1898	1898	0
192	20231222	163100	201085	1898	1898	1898	1898	0
193	20231222	163000	201085	1898	1898	1898	1898	0
194	20231222	162900	201085	1898	1898	1898	1898	0
195	20231222	162800	201085	1898	1898	1898	1898	0
196	20231222	162700	201085	1898	1898	1898	1898	0
197	20231222	162600	201085	1898	1898	1898	1898	0
198	20231222	162500	201085	1898	1898	1898	1898	0
199	20231222	162400	201085	1898	1898	1898	1898	0
200	20231222	162300	201085	1898	1898	1898	1898	0
201	20231222	162200	201085	1898	1898	1898	1898	0
202	20231222	162100	201085	1898	1898	1898	1898	0
203	20231222	162000	201085	1898	1898	1898	1898	0
204	20231222	161900	201085	1898	1898	1898	1898	0
205	20231222	161800	201085	1898	1898	1898	1898	0
206	20231222	161700	201085	1898	1898	1898	1898	0
207	20231222	161600	201085	1898	1898	1898	1898	0
208	20231222	161500	201085	1898	1898	1898	1898	0
209	20231222	161400	201085	1898	1898	1898	1898	0
210	20231222	161300	201085	1898	1898	1898	1898	0
211	20231222	161200	201085	1898	1898	1898	1898	0
212	20231222	161100	201085	1898	1799	1898	1799	100
213	20231222	161000	201085	1898	1898	1898	1898	0
214	20231222	160900	201085	1898	1898	1898	1898	0
215	20231222	160800	201085	1898	1898	1898	1898	0
216	20231222	160700	201085	1898	1898	1898	1898	0
217	20231222	160600	201085	1898	1898	1898	1898	0
218	20231222	160500	201085	1898	1898	1898	1898	0
219	20231222	160400	201085	1898	1898	1898	1898	0
220	20231222	160300	201085	1898	1898	1898	1898	0
221	20231222	160200	201085	1898	1898	1898	1898	0
222	20231222	160100	201085	1898	1898	1898	1898	0
223	20231222	160000	201085	1898	1898	1898	1898	0
224	20231222	155900	201085	1898	1898	1898	1898	0
225	20231222	155800	201085	1898	1898	1898	1898	0
226	20231222	155700	201085	1898	1898	1898	1898	0
227	20231222	155600	201085	1898	1898	1898	1898	0
228	20231222	155500	201085	1898	1898	1898	1898	0
229	20231222	155400	201085	1898	1898	1898	1898	0
230	20231222	155300	201085	1898	1898	1898	1898	0
231	20231222	155200	201085	1898	1898	1898	1898	0
232	20231222	155100	201085	1898	1898	1898	1898	0
233	20231222	155000	201085	1898	1898	1898	1898	0
234	20231222	154900	201085	1898	1898	1898	1898	0
235	20231222	154800	201085	1898	1898	1898	1898	0
236	20231222	154700	201085	1898	1898	1898	1898	0
237	20231222	154600	201085	1898	1898	1898	1898	0
238	20231222	154500	201085	1898	1898	1898	1898	0
239	20231222	154400	201085	1898	1898	1898	1898	0
240	20231222	154300	201085	1898	1898	1898	1898	0
241	20231222	154200	201085	1898	1898	1898	1898	0
242	20231222	154100	201085	1898	1799	1898	1799	100
243	20231222	154000	201085	1898	1898	1898	1898	0
244	20231222	153900	201085	1898	1898	1898	1898	0
245	20231222	153800	201085	1898	1898	1898	1898	0
246	20231222	153700	201085	1898	1898	1898	1898	0
247	20231222	153600	201085	1898	1898	1898	1898	0
248	20231222	153500	201085	1898	1898	1898	1898	0
249	20231222	153400	201085	1898	1898	1898	1898	0
250	20231222	153300	201085	1898	1898	1898	1898	0
251	20231222	153200	201085	1898	1898	1898	1898	0
252	20231222	153100	201085	1898	1898	1898	1898	0
253	20231222	153000	201085	1898	1898	1898	1898	0
254	20231222	152900	201085	1898	1898	1898	1898	0
255	20231222	152800	201085	1898	1898	1898	1898	0
256	20231222	152700	201085	1898	1898	1898	1898	0
257	20231222	152600	201085	1898	1898	1898	1898	0
258	20231222	152500	201085	1898	1898	1898	1898	0
259	20231222	152400	201085	1898	1898	1898	1898	0
260	20231222	152300	201085	1898	1898	1898	1898	0
261	20231222	152200	201085	1898	1898	1898	1898	0
262	20231222	152100	201085	1898	1898	1898	1898	0
263	20231222	152000	201085	1898	1898	1898	1898	0
264	20231222	151900	201085	1898	1898	1898	1898	0
265	20231222	151800	201085	1898	1898	1898	1898	0
266	20231222	151700	201085	1898	1898	1898	1898	0
267	20231222	151600	201085	1898	1898	1898	1898	0
268	20231222	151500	201085	1898	1898	1898	1898	0
269	20231222	151400	201085	1898	1898	1898	1898	0
270	20231222	151300	201085	1898	1898	1898	1898	0
271	20231222	151200	201085	1898	1898	1898	1898	0
272	20231222	151100	201085	1898	1898	1898	1898	0
273	20231222	151000	201085	1898	1898	1898	1898	0
274	20231222	150900	201085	1898	1898	1898	1898	0
275	20231222	150800	201085	1898	1898	1898	1898	0
276	20231222	150700	201085	1898	1898	1898	1898	0
277	20231222	150600	201085	1898	1898	1898	1898	0
278	20231222	150500	201085	1898	1898	1898	1898	0
279	20231222	150400	201085	1898	1898	1898	1898	0
280	20231222	150300	201085	1898	1898	1898	1898	0
281	20231222	150200	201085	1898	1898	1898	1898	0
282	20231222	150100	201085	1898	1898	1898	1898	0
283	20231222	150000	201085	1898	1898	1898	1898	0
284	20231222	145900	201085	1898	1898	1898	1898	0
285	20231222	145800	201085	1898	1898	1898	1898	0
286	20231222	145700	201085	1898	1898	1898	1898	0
287	20231222	145600	201085	1898	1898	1898	1898	0
288	20231222	145500	201085	1898	1898	1898	1898	0
289	20231222	145400	201085	1898	1898	1898	1898	0
290	20231222	145300	201085	1898	1898	1898	1898	0
291	20231222	145200	201085	1898	1898	1898	1898	0
292	20231222	145100	201085	1898	1898	1898	1898	0
293	20231222	145000	201085	1898	1898	1898	1898	0
294	20231222	144900	201085	1898	1898	1898	1898	0
295	20231222	144800	201085	1898	1898	1898	1898	0
296	20231222	144700	201085	1898	1898	1898	1898	0
297	20231222	144600	201085	1898	1898	1898	1898	0
298	20231222	144500	201085	1898	1898	1898	1898	0
299	20231222	144400	201085	1898	1898	1898	1898	0
300	20231222	144300	201085	1898	1898	1898	1898	0
301	20231222	144200	201085	1898	1898	1898	1898	0
302	20231222	144100	201085	1898	1898	1898	1898	0
303	20231222	144000	201085	1898	1898	1898	1898	0
304	20231222	143900	201085	1898	1898	1898	1898	0
305	20231222	143800	201085	1898	1898	1898	1898	0
306	20231222	143700	201085	1898	1898	1898	1898	0
307	20231222	143600	201085	1898	1898	1898	1898	0
308	20231222	143500	201085	1898	1898	1898	1898	0
309	20231222	143400	201085	1898	1898	1898	1898	0
310	20231222	143300	201085	1898	1898	1898	1898	0
311	20231222	143200	201085	1898	1898	1898	1898	0
312	20231222	143100	201085	1898	1898	1898	1898	0
313	20231222	143000	201085	1898	1898	1898	1898	0
314	20231222	142900	201085	1898	1898	1898	1898	0
315	20231222	142800	201085	1898	1898	1898	1898	0
316	20231222	142700	201085	1898	1898	1898	1898	0
317	20231222	142600	201085	1898	1898	1898	1898	0
318	20231222	142500	201085	1898	1898	1898	1898	0
319	20231222	142400	201085	1898	1898	1898	1898	0
320	20231222	142300	201085	1898	1898	1898	1898	0
321	20231222	142200	201085	1898	1898	1898	1898	0
322	20231222	142100	201085	1898	1898	1898	1898	0
323	20231222	142000	201085	1898	1898	1898	1898	0
324	20231222	141900	201085	1898	1898	1898	1898	0
325	20231222	141800	201085	1898	1898	1898	1898	0
326	20231222	141700	201085	1898	1898	1898	1898	0
327	20231222	141600	201085	1898	1898	1898	1898	0
328	20231222	141500	201085	1898	1898	1898	1898	0
329	20231222	141400	201085	1898	1898	1898	1898	0
330	20231222	141300	201085	1898	1898	1898	1898	0
331	20231222	141200	201085	1898	1898	1898	1898	0
332	20231222	141100	201085	1898	1898	1898	1898	0
333	20231222	141000	201085	1898	1898	1898	1898	0
334	20231222	140900	201085	1898	1898	1898	1898	0
335	20231222	140800	201085	1898	1898	1898	1898	0
336	20231222	140700	201085	1898	1898	1898	1898	0
337	20231222	140600	201085	1898	1898	1898	1898	0
338	20231222	140500	201085	1898	1898	1898	1898	0
339	20231222	140400	201085	1898	1898	1898	1898	0
340	20231222	140300	201085	1898	1898	1898	1898	0
341	20231222	140200	201085	1898	1898	1898	1898	0
342	20231222	140100	201085	1898	1898	1898	1898	0
343	20231222	140000	201085	1898	1898	1898	1898	0
344	20231222	135900	201085	1898	1898	1898	1898	0
345	20231222	135800	201085	1898	1898	1898	1898	0
346	20231222	135700	201085	1898	1898	1898	1898	0
347	20231222	135600	201085	1898	1898	1898	1898	0
348	20231222	135500	201085	1898	1898	1898	1898	0
349	20231222	135400	201085	1898	1898	1898	1898	0
350	20231222	135300	201085	1898	1898	1898	1898	0
351	20231222	135200	201085	1898	1898	1898	1898	0
352	20231222	135100	201085	1898	1898	1898	1898	0
353	20231222	135000	201085	1898	1898	1898	1898	0
354	20231222	134900	201085	1898	1898	1898	1898	0
355	20231222	134800	201085	1898	1898	1898	1898	0
356	20231222	134700	201085	1898	1898	1898	1898	0
357	20231222	134600	201085	1898	1898	1898	1898	0
358	20231222	134500	201085	1898	1898	1898	1898	0
359	20231222	134400	201085	1898	1898	1898	1898	0
360	20231222	134300	201085	1898	1898	1898	1898	0
361	20231222	134200	201085	1898	1898	1898	1898	0
362	20231222	134100	201085	1898	1898	1898	1898	0
363	20231222	134000	201085	1898	1898	1898	1898	0
364	20231222	133900	201085	1898	1898	1898	1898	0
365	20231222	133800	201085	1898	1898	1898	1898	0
366	20231222	133700	201085	1898	1898	1898	1898	0
367	20231222	133600	201085	1898	1898	1898	1898	0
368	20231222	133500	201085	1898	1898	1898	1898	0
369	20231222	133400	201085	1898	1898	1898	1898	0
370	20231222	133300	201085	1898	1898	1898	1898	0
371	20231222	133200	201085	1898	1898	1898	1898	0
372	20231222	133100	201085	1898	1898	1898	1898	0
373	20231222	133000	201085	1898	1898	1898	1898	0
374	20231222	132900	201085	1898	1898	1898	1898	0
375	20231222	132800	201085	1898	1898	1898	1898	0
376	20231222	132700	201085	1898	1898	1898	1898	0
377	20231222	132600	201085	1898	1898	1898	1898	0
378	20231222	132500	201085	1898	1898	1898	1898	0
379	20231222	132400	201085	1898	1898	1898	1898	0
380	20231222	132300	201085	1898	1898	1898	1898	0
381	20231222	132200	201085	1898	1898	1898	1898	0
382	20231222	132100	201085	1898	1898	1898	1898	0
383	20231222	132000	201085	1898	1898	1898	1898	0
384	20231222	131900	201085	1898	1898	1898	1898	0
385	20231222	131800	201085	1898	1898	1898	1898	0
386	20231222	131700	201085	1898	1898	1898	1898	0
387	20231222	131600	201085	1898	1898	1898	1898	0
388	20231222	131500	201085	1898	1898	1898	1898	0
389	20231222	131400	201085	1898	1898	1898	1898	0
390	20231222	131300	201085	1898	1898	1898	1898	0
391	20231222	131200	201085	1898	1898	1898	1898	0
392	20231222	131100	201085	1898	1898	1898	1898	0
393	20231222	131000	201085	1898	1898	1898	1898	0
394	20231222	130900	201085	1898	1898	1898	1898	0
395	20231222	130800	201085	1898	1898	1898	1898	0
396	20231222	130700	201085	1898	1898	1898	1898	0
397	20231222	130600	201085	1898	1898	1898	1898	0
398	20231222	130500	201085	1898	1898	1898	1898	0
399	20231222	130400	201085	1898	1898	1898	1898	0
400	20231222	130300	201085	1898	1898	1898	1898	0
401	20231222	130200	201085	1898	1898	1898	1898	0
402	20231222	130100	201085	1898	1898	1898	1898	0
403	20231222	130000	201085	1898	1898	1898	1898	0
404	20231222	125900	201085	1898	1898	1898	1898	0
405	20231222	125800	201085	1898	1898	1898	1898	0
406	20231222	125700	201085	1898	1898	1898	1898	0
407	20231222	125600	201085	1898	1898	1898	1898	0
408	20231222	125500	201085	1898	1898	1898	1898	0
409	20231222	125400	201085	1898	1898	1898	1898	0
410	20231222	125300	201085	1898	1898	1898	1898	0
411	20231222	125200	201085	1898	1898	1898	1898	0
412	20231222	125100	201085	1898	1898	1898	1898	0
413	20231222	125000	201085	1898	1898	1898	1898	0
414	20231222	124900	201085	1898	1898	1898	1898	0
415	20231222	124800	201085	1898	1898	1898	1898	0
416	20231222	124700	201085	1898	1898	1898	1898	0
417	20231222	124600	201085	1898	1898	1898	1898	0
418	20231222	124500	201085	1898	1898	1898	1898	0
419	20231222	124400	201085	1898	1898	1898	1898	0
420	20231222	124300	201085	1898	1898	1898	1898	0
421	20231222	124200	201085	1898	1898	1898	1898	0
422	20231222	124100	201085	1898	1898	1898	1898	0
423	20231222	124000	201085	1898	1898	1898	1898	0
424	20231222	123900	201085	1898	1898	1898	1898	0
425	20231222	123800	201085	1898	1898	1898	1898	0
426	20231222	123700	201085	1898	1898	1898	1898	0
427	20231222	123600	201085	1898	1898	1898	1898	0
428	20231222	123500	201085	1898	1898	1898	1898	0
429	20231222	123400	201085	1898	1898	1898	1898	0
430	20231222	123300	201085	1898	1898	1898	1898	0
431	20231222	123200	201085	1898	1898	1898	1898	0
432	20231222	123100	201085	1898	1898	1898	1898	0
433	20231222	123000	201085	1898	1898	1898	1898	0
434	20231222	122900	201085	1898	1898	1898	1898	0
435	20231222	122800	201085	1898	1898	1898	1898	0
436	20231222	122700	201085	1898	1898	1898	1898	0
437	20231222	122600	201085	1898	1898	1898	1898	0
438	20231222	122500	201085	1898	1898	1898	1898	0
439	20231222	122400	201085	1898	1898	1898	1898	0
440	20231222	122300	201085	1898	1898	1898	1898	0
441	20231222	122200	201085	1898	1898	1898	1898	0
442	20231222	122100	201085	1898	1898	1898	1898	0
443	20231222	122000	201085	1898	1898	1898	1898	0
444	20231222	121900	201085	1898	1898	1898	1898	0
445	20231222	121800	201085	1898	1898	1898	1898	0
446	20231222	121700	201085	1898	1898	1898	1898	0
447	20231222	121600	201085	1898	1898	1898	1898	0
448	20231222	121500	201085	1898	1898	1898	1898	0
449	20231222	121400	201085	1898	1898	1898	1898	0
450	20231222	121300	201085	1898	1898	1898	1898	0
451	20231222	121200	201085	1898	1898	1898	1898	0
452	20231222	121100	201085	1898	1898	1898	1898	0
453	20231222	121000	201085	1898	1898	1898	1898	0
454	20231222	120900	201085	1898	1898	1898	1898	0
455	20231222	120800	201085	1898	1898	1898	1898	0
456	20231222	120700	201085	1898	1898	1898	1898	0
457	20231222	120600	201085	1898	1898	1898	1898	0
458	20231222	120500	201085	1898	1898	1898	1898	0
459	20231222	120400	201085	1898	1898	1898	1898	0
460	20231222	120300	201085	1898	1898	1898	1898	0
461	20231222	120200	201085	1898	1898	1898	1898	0
462	20231222	120100	201085	1898	1898	1898	1898	0
463	20231222	120000	201085	1898	1898	1898	1898	0
464	20231222	115900	201085	1898	1898	1898	1898	0
465	20231222	115800	201085	1898	1898	1898	1898	0
466	20231222	115700	201085	1898	1898	1898	1898	0
467	20231222	115600	201085	1898	1898	1898	1898	0
468	20231222	115500	201085	1898	1898	1898	1898	0
469	20231222	115400	201085	1898	1898	1898	1898	0
470	20231222	115300	201085	1898	1898	1898	1898	0
471	20231222	115200	201085	1898	1898	1898	1898	0
472	20231222	115100	201085	1898	1898	1898	1898	0
473	20231222	115000	201085	1898	1898	1898	1898	0
474	20231222	114900	201085	1898	1898	1898	1898	0
475	20231222	114800	201085	1898	1898	1898	1898	0
476	20231222	114700	201085	1898	1898	1898	1898	0
477	20231222	114600	201085	1898	1799	1898	1799	100
478	20231222	114500	18898	1898	1898	1898	1898	0
479	20231222	114400	18898	1898	1898	1898	1898	0
480	20231222	114300	18898	1898	1898	1898	1898	0
481	20231222	114200	18898	1898	1898	1898	1898	0
482	20231222	114100	18898	1898	1898	1898	1898	0
483	20231222	114000	18898	1898	1898	1898	1898	0
484	20231222	113900	18898	1898	1898	1898	1898	0
485	20231222	113800	18898	1898	1898	1898	1898	0
486	20231222	113700	18898	1898	1898	1898	1898	0
487	20231222	113600	18898	1898	1898	1898	1898	0
488	20231222	113500	18898	1898	1898	1898	1898	0
489	20231222	113400	18898	1898	1898	1898	1898	0
490	20231222	113300	18898	1898	1898	1898	1898	0
491	20231222	113200	18898	1898	1898	1898	1898	0
492	20231222	113100	18898	1898	1898	1898	1898	0
493	20231222	113000	18898	1898	1898	1898	1898	0
494	20231222	112900	18898	1898	1898	1898	1898	0
495	20231222	112800	18898	1898	1898	1898	1898	0
496	20231222	112700	18898	1898	1898	1898	1898	0
497	20231222	112600	18898	1898	1898	1898	1898	0
498	20231222	112500	18898	1898	1898	1898	1898	0
499	20231222	112400	18898	1898	1898	1898	1898	0
500	20231222	112300	18898	1898	1898	1898	1898	0
501	20231222	112200	18898	1898	1898	1898	1898	0
502	20231222	112100	18898	1898	1898	1898	1898	0
503	20231222	112000	18898	1898	1898	1898	1898	0
504	20231222	111900	18898	1898	1898	1898	1898	0
505	20231222	111800	18898	1898	1898	1898	1898	0
506	20231222	111700	18898	1898	1898	1898	1898	0
507	20231222	111600	18898	1898	1898	1898	1898	0
508	20231222	111500	18898	1898	1898	1898	1898	0
509	20231222	111400	18898	1898	1898	1898	1898	0
510	20231222	111300	18898	1898	1898	1898	1898	0
511	20231222	111200	18898	1898	1898	1898	1898	0
512	20231222	111100	18898	1898	1898	1898	1898	0
513	20231222	111000	18898	1898	1898	1898	1898	0
514	20231222	110900	18898	1898	1898	1898	1898	0
515	20231222	110800	18898	1898	1898	1898	1898	0
516	20231222	110700	18898	1898	1898	1898	1898	0
517	20231222	110600	18898	1898	1898	1898	1898	0
518	20231222	110500	18898	1898	1898	1898	1898	0
519	20231222	110400	18898	1898	1898	1898	1898	0
520	20231222	110300	18898	1898	1898	1898	1898	0
521	20231222	110200	18898	1898	1898	1898	1898	0
522	20231222	110100	18898	1898	1898	1898	1898	0
523	20231222	110000	18898	1898	1898	1898	1898	0
524	20231222	105900	18898	1898	1898	1898	1898	0
525	20231222	105800	18898	1898	1898	1898	1898	0
526	20231222	105700	18898	1898	1898	1898	1898	0
527	20231222	105600	18898	1898	1898	1898	1898	0
528	20231222	105500	18898	1898	1898	1898	1898	0
529	20231222	105400	18898	1898	1898	1898	1898	0
530	20231222	105300	18898	1898	1898	1898	1898	0
531	20231222	105200	18898	1898	1898	1898	1898	0
532	20231222	105100	18898	1898	1898	1898	1898	0
533	20231222	105000	18898	1898	1898	1898	1898	0
534	20231222	104900	18898	1898	1898	1898	1898	0
535	20231222	104800	18898	1898	1898	1898	1898	0
536	20231222	104700	18898	1898	1898	1898	1898	0
537	20231222	104600	18898	1898	1898	1898	1898	0
538	20231222	104500	18898	1898	1898	1898	1898	0
539	20231222	104400	18898	1898	1898	1898	1898	0
540	20231222	104300	18898	1898	1898	1898	1898	0
541	20231222	104200	18898	1898	1898	1898	1898	0
542	20231222	104100	18898	1898	1898	1898	1898	0
543	20231222	104000	18898	1898	1898	1898	1898	0
544	20231222	103900	18898	1898	1898	1898	1898	0
545	20231222	103800	18898	1898	1898	1898	1898	0
546	20231222	103700	18898	1898	1898	1898	1898	0
547	20231222	103600	18898	1898	1898	1898	1898	0
548	20231222	103500	18898	1898	1898	1898	1898	0
549	20231222	103400	18898	1898	1898	1898	1898	0
550	20231222	103300	18898	1898	1898	1898	1898	0
551	20231222	103200	18898	1898	1898	1898	1898	0
552	20231222	103100	18898	1898	1898	1898	1898	0
553	20231222	103000	18898	1898	1898	1898	1898	0
554	20231222	102900	18898	1898	1898	1898	1898	0
555	20231222	102800	18898	1898	1898	1898	1898	0
556	20231222	102700	18898	1898	1898	1898	1898	0
557	20231222	102600	18898	1898	1898	1898	1898	0
558	20231222	102500	18898	1898	1898	1898	1898	0
559	20231222	102400	18898	1898	1898	1898	1898	0
560	20231222	102300	18898	1898	1898	1898	1898	0
561	20231222	102200	18898	1898	1898	1898	1898	0
562	20231222	102100	18898	1898	1898	1898	1898	0
563	20231222	102000	18898	1898	1898	1898	1898	0
564	20231222	101900	18898	1898	1898	1898	1898	0
565	20231222	101800	18898	1898	1898	1898	1898	0
566	20231222	101700	18898	1898	1898	1898	1898	0
567	20231222	101600	18898	1898	1898	1898	1898	0
568	20231222	101500	18898	1898	1898	1898	1898	0
569	20231222	101400	18898	1898	1898	1898	1898	0
570	20231222	101300	18898	1898	1898	1898	1898	0
571	20231222	101200	18898	1898	1898	1898	1898	0
572	20231222	101100	18898	1898	1898	1898	1898	0
573	20231222	101000	18898	1898	1898	1898	1898	0
574	20231222	100900	18898	1898	1898	1898	1898	0
575	20231222	100800	18898	1898	1898	1898	1898	0
576	20231222	100700	18898	1898	1898	1898	1898	0
577	20231222	100600	18898	1898	1898	1898	1898	0
578	20231222	100500	18898	1898	1898	1898	1898	0
579	20231222	100400	18898	1898	1898	1898	1898	0
580	20231222	100300	18898	1898	1898	1898	1898	0
581	20231222	100200	18898	1898	1898	1898	1898	0
582	20231222	100100	18898	1898	1898	1898	1898	0
583	20231222	100000	18898	1898	1898	1898	1898	0
584	20231222	095900	18898	1898	1898	1898	1898	0
585	20231222	095800	18898	1898	1898	1898	1898	0
586	20231222	095700	18898	1898	1898	1898	1898	0
587	20231222	095600	18898	1898	1898	1898	1898	0
588	20231222	095500	18898	1898	1898	1898	1898	0
589	20231222	095400	18898	1898	1898	1898	1898	0
590	20231222	095300	18898	1898	1898	1898	1898	0
591	20231222	095200	18898	1898	1898	1898	1898	0
592	20231222	095100	18898	1898	1898	1898	1898	0
593	20231222	095000	18898	1898	1898	1898	1898	0
594	20231222	094900	18898	1898	1898	1898	1898	0
595	20231222	094800	18898	1898	1898	1898	1898	0
596	20231222	094700	18898	1898	1898	1898	1898	0
597	20231222	094600	18898	1898	1898	1898	1898	0
598	20231222	094500	18898	1898	1898	1898	1898	0
599	20231222	094400	18898	1898	1898	1898	1898	0
600	20231222	094300	18898	1898	1898	1898	1898	0
601	20231222	094200	18898	1898	1898	1898	1898	0
602	20231222	094100	18898	1898	1898	1898	1898	0
603	20231222	094000	18898	1898	1898	1898	1898	0
604	20231222	093900	18898	1898	1898	1898	1898	0
605	20231222	093800	18898	1898	1898	1898	1898	0
606	20231222	093700	18898	1898	1898	1898	1898	0
607	20231222	093600	18898	1898	1898	1898	1898	0
608	20231222	093500	18898	1898	1898	1898	1898	0
609	20231222	093400	18898	1898	1898	1898	1898	0
610	20231222	093300	18898	1898	1898	1898	1898	0
611	20231222	093200	18898	1898	1898	1898	1898	0
612	20231222	093100	18898	1898	1898	1898	1898	0
613	20231222	093000	18898	1898	1898	1898	1898	0
614	20231222	092900	18898	1898	1898	1898	1898	0
615	20231222	092800	18898	1898	1898	1898	1898	0
616	20231222	092700	18898	1898	1898	1898	1898	0
617	20231222	092600	18898	1898	1898	1898	1898	0
618	20231222	092500	18898	1898	1898	1898	1898	0
619	20231222	092400	18898	1898	1898	1898	1898	0
620	20231222	092300	18898	1898	1898	1898	1898	0
621	20231222	092200	18898	1898	1898	1898	1898	0
622	20231222	092100	18898	1898	1898	1898	1898	0
623	20231222	092000	18898	1898	1898	1898	1898	0
624	20231222	091900	18898	1898	1898	1898	1898	0
625	20231222	091800	18898	1898	1898	1898	1898	0
626	20231222	091700	18898	1898	1898	1898	1898	0
627	20231222	091600	18898	1898	1898	1898	1898	1
628	20231222	091500	17000	1700	1700	1700	1700	0
629	20231222	091400	17000	1700	1700	1700	1700	0
630	20231222	091300	17000	1700	1700	1700	1700	0
631	20231222	091200	17000	1700	1700	1700	1700	0
632	20231222	091100	17000	1700	1700	1700	1700	0
633	20231222	091000	17000	1700	1700	1700	1700	0
634	20231222	090900	17000	1700	1700	1700	1700	9
635	20231222	090800	1700	1700	1700	1700	1700	0
636	20231222	090700	1700	1700	1700	1700	1700	0
637	20231222	090600	1700	1700	1700	1700	1700	0
638	20231222	090500	1700	1700	1700	1700	1700	0
639	20231222	090400	1700	1700	1700	1700	1700	0
640	20231222	090300	1700	1700	1700	1700	1700	0
641	20231222	090200	1700	1700	1700	1700	1700	0
642	20231222	090100	1700	1700	1700	1700	1700	0
643	20231222	090000	1700	1700	1700	1700	1700	1