KissMeData/388610/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212000	560740	5290	5290	5290	5290	6
3	20231219	211900	560740	5290	5290	5290	5290	0
4	20231219	211800	560740	5290	5290	5290	5290	0
5	20231219	211700	560740	5290	5290	5290	5290	0
6	20231219	211600	560740	5290	5290	5290	5290	0
7	20231219	211500	560740	5290	5290	5290	5290	0
8	20231219	211400	560740	5290	5290	5290	5290	0
9	20231219	211300	560740	5290	5290	5290	5290	0
10	20231219	211200	560740	5290	5290	5290	5290	0
11	20231219	211100	560740	5290	5290	5290	5290	0
12	20231219	211000	560740	5290	5290	5290	5290	0
13	20231219	210900	560740	5290	5290	5290	5290	0
14	20231219	210800	560740	5290	5290	5290	5290	0
15	20231219	210700	560740	5290	5290	5290	5290	0
16	20231219	210600	560740	5290	5290	5290	5290	0
17	20231219	210500	560740	5290	5290	5290	5290	0
18	20231219	210400	560740	5290	5290	5290	5290	0
19	20231219	210300	560740	5290	5290	5290	5290	0
20	20231219	210200	560740	5290	5290	5290	5290	0
21	20231219	210100	560740	5290	5290	5290	5290	0
22	20231219	210000	560740	5290	5290	5290	5290	0
23	20231219	205900	560740	5290	5290	5290	5290	0
24	20231219	205800	560740	5290	5290	5290	5290	0
25	20231219	205700	560740	5290	5290	5290	5290	0
26	20231219	205600	560740	5290	5290	5290	5290	0
27	20231219	205500	560740	5290	5290	5290	5290	0
28	20231219	205400	560740	5290	5290	5290	5290	0
29	20231219	205300	560740	5290	5290	5290	5290	0
30	20231219	205200	560740	5290	5290	5290	5290	0
31	20231219	205100	560740	5290	5290	5290	5290	0
32	20231219	205000	560740	5290	5290	5290	5290	6
33	20231219	204900	560740	5290	5290	5290	5290	0
34	20231219	204800	560740	5290	5290	5290	5290	0
35	20231219	204700	560740	5290	5290	5290	5290	0
36	20231219	204600	560740	5290	5290	5290	5290	0
37	20231219	204500	560740	5290	5290	5290	5290	0
38	20231219	204400	560740	5290	5290	5290	5290	0
39	20231219	204300	560740	5290	5290	5290	5290	0
40	20231219	204200	560740	5290	5290	5290	5290	0
41	20231219	204100	560740	5290	5290	5290	5290	0
42	20231219	204000	560740	5290	5290	5290	5290	0
43	20231219	203900	560740	5290	5290	5290	5290	0
44	20231219	203800	560740	5290	5290	5290	5290	0
45	20231219	203700	560740	5290	5290	5290	5290	0
46	20231219	203600	560740	5290	5290	5290	5290	0
47	20231219	203500	560740	5290	5290	5290	5290	0
48	20231219	203400	560740	5290	5290	5290	5290	0
49	20231219	203300	560740	5290	5290	5290	5290	0
50	20231219	203200	560740	5290	5290	5290	5290	0
51	20231219	203100	560740	5290	5290	5290	5290	0
52	20231219	203000	560740	5290	5290	5290	5290	0
53	20231219	202900	560740	5290	5290	5290	5290	0
54	20231219	202800	560740	5290	5290	5290	5290	0
55	20231219	202700	560740	5290	5290	5290	5290	0
56	20231219	202600	560740	5290	5290	5290	5290	0
57	20231219	202500	560740	5290	5290	5290	5290	0
58	20231219	202400	560740	5290	5290	5290	5290	0
59	20231219	202300	560740	5290	5290	5290	5290	0
60	20231219	202200	560740	5290	5290	5290	5290	0
61	20231219	202100	560740	5290	5290	5290	5290	0
62	20231219	202000	560740	5290	5290	5290	5290	6
63	20231219	201900	560740	5290	5290	5290	5290	0
64	20231219	201800	560740	5290	5290	5290	5290	0
65	20231219	201700	560740	5290	5290	5290	5290	0
66	20231219	201600	560740	5290	5290	5290	5290	0
67	20231219	201500	560740	5290	5290	5290	5290	0
68	20231219	201400	560740	5290	5290	5290	5290	0
69	20231219	201300	560740	5290	5290	5290	5290	0
70	20231219	201200	560740	5290	5290	5290	5290	0
71	20231219	201100	560740	5290	5290	5290	5290	0
72	20231219	201000	560740	5290	5290	5290	5290	0
73	20231219	200900	560740	5290	5290	5290	5290	0
74	20231219	200800	560740	5290	5290	5290	5290	0
75	20231219	200700	560740	5290	5290	5290	5290	0
76	20231219	200600	560740	5290	5290	5290	5290	0
77	20231219	200500	560740	5290	5290	5290	5290	0
78	20231219	200400	560740	5290	5290	5290	5290	0
79	20231219	200300	560740	5290	5290	5290	5290	0
80	20231219	200200	560740	5290	5290	5290	5290	0
81	20231219	200100	560740	5290	5290	5290	5290	0
82	20231219	200000	560740	5290	5290	5290	5290	0
83	20231219	195900	560740	5290	5290	5290	5290	0
84	20231219	195800	560740	5290	5290	5290	5290	0
85	20231219	195700	560740	5290	5290	5290	5290	0
86	20231219	195600	560740	5290	5290	5290	5290	0
87	20231219	195500	560740	5290	5290	5290	5290	0
88	20231219	195400	560740	5290	5290	5290	5290	0
89	20231219	195300	560740	5290	5290	5290	5290	0
90	20231219	195200	560740	5290	5290	5290	5290	0
91	20231219	195100	560740	5290	5290	5290	5290	0
92	20231219	195000	560740	5290	5290	5290	5290	6
93	20231219	194900	560740	5290	5290	5290	5290	0
94	20231219	194800	560740	5290	5290	5290	5290	0
95	20231219	194700	560740	5290	5290	5290	5290	0
96	20231219	194600	560740	5290	5290	5290	5290	0
97	20231219	194500	560740	5290	5290	5290	5290	0
98	20231219	194400	560740	5290	5290	5290	5290	0
99	20231219	194300	560740	5290	5290	5290	5290	0
100	20231219	194200	560740	5290	5290	5290	5290	0
101	20231219	194100	560740	5290	5290	5290	5290	0
102	20231219	194000	560740	5290	5290	5290	5290	0
103	20231219	193900	560740	5290	5290	5290	5290	0
104	20231219	193800	560740	5290	5290	5290	5290	0
105	20231219	193700	560740	5290	5290	5290	5290	0
106	20231219	193600	560740	5290	5290	5290	5290	0
107	20231219	193500	560740	5290	5290	5290	5290	0
108	20231219	193400	560740	5290	5290	5290	5290	0
109	20231219	193300	560740	5290	5290	5290	5290	0
110	20231219	193200	560740	5290	5290	5290	5290	0
111	20231219	193100	560740	5290	5290	5290	5290	0
112	20231219	193000	560740	5290	5290	5290	5290	0
113	20231219	192900	560740	5290	5290	5290	5290	0
114	20231219	192800	560740	5290	5290	5290	5290	0
115	20231219	192700	560740	5290	5290	5290	5290	0
116	20231219	192600	560740	5290	5290	5290	5290	0
117	20231219	192500	560740	5290	5290	5290	5290	0
118	20231219	192400	560740	5290	5290	5290	5290	0
119	20231219	192300	560740	5290	5290	5290	5290	0
120	20231219	192200	560740	5290	5290	5290	5290	0
121	20231219	192100	560740	5290	5290	5290	5290	0
122	20231219	192000	560740	5290	5290	5290	5290	6
123	20231219	191900	560740	5290	5290	5290	5290	0
124	20231219	191800	560740	5290	5290	5290	5290	0
125	20231219	191700	560740	5290	5290	5290	5290	0
126	20231219	191600	560740	5290	5290	5290	5290	0
127	20231219	191500	560740	5290	5290	5290	5290	0
128	20231219	191400	560740	5290	5290	5290	5290	0
129	20231219	191300	560740	5290	5290	5290	5290	0
130	20231219	191200	560740	5290	5290	5290	5290	0
131	20231219	191100	560740	5290	5290	5290	5290	0
132	20231219	191000	560740	5290	5290	5290	5290	0
133	20231219	190900	560740	5290	5290	5290	5290	0
134	20231219	190800	560740	5290	5290	5290	5290	0
135	20231219	190700	560740	5290	5290	5290	5290	0
136	20231219	190600	560740	5290	5290	5290	5290	0
137	20231219	190500	560740	5290	5290	5290	5290	0
138	20231219	190400	560740	5290	5290	5290	5290	0
139	20231219	190300	560740	5290	5290	5290	5290	0
140	20231219	190200	560740	5290	5290	5290	5290	0
141	20231219	190100	560740	5290	5290	5290	5290	0
142	20231219	190000	560740	5290	5290	5290	5290	0
143	20231219	185900	560740	5290	5290	5290	5290	0
144	20231219	185800	560740	5290	5290	5290	5290	0
145	20231219	185700	560740	5290	5290	5290	5290	0
146	20231219	185600	560740	5290	5290	5290	5290	0
147	20231219	185500	560740	5290	5290	5290	5290	0
148	20231219	185400	560740	5290	5290	5290	5290	0
149	20231219	185300	560740	5290	5290	5290	5290	0
150	20231219	185200	560740	5290	5290	5290	5290	0
151	20231219	185100	560740	5290	5290	5290	5290	0
152	20231219	185000	560740	5290	5290	5290	5290	6
153	20231219	184900	560740	5290	5290	5290	5290	0
154	20231219	184800	560740	5290	5290	5290	5290	0
155	20231219	184700	560740	5290	5290	5290	5290	0
156	20231219	184600	560740	5290	5290	5290	5290	0
157	20231219	184500	560740	5290	5290	5290	5290	0
158	20231219	184400	560740	5290	5290	5290	5290	0
159	20231219	184300	560740	5290	5290	5290	5290	0
160	20231219	184200	560740	5290	5290	5290	5290	0
161	20231219	184100	560740	5290	5290	5290	5290	0
162	20231219	184000	560740	5290	5290	5290	5290	0
163	20231219	183900	560740	5290	5290	5290	5290	0
164	20231219	183800	560740	5290	5290	5290	5290	0
165	20231219	183700	560740	5290	5290	5290	5290	0
166	20231219	183600	560740	5290	5290	5290	5290	0
167	20231219	183500	560740	5290	5290	5290	5290	0
168	20231219	183400	560740	5290	5290	5290	5290	0
169	20231219	183300	560740	5290	5290	5290	5290	0
170	20231219	183200	560740	5290	5290	5290	5290	0
171	20231219	183100	560740	5290	5290	5290	5290	0
172	20231219	183000	560740	5290	5290	5290	5290	0
173	20231219	182900	560740	5290	5290	5290	5290	0
174	20231219	182800	560740	5290	5290	5290	5290	0
175	20231219	182700	560740	5290	5290	5290	5290	0
176	20231219	182600	560740	5290	5290	5290	5290	0
177	20231219	182500	560740	5290	5290	5290	5290	0
178	20231219	182400	560740	5290	5290	5290	5290	0
179	20231219	182300	560740	5290	5290	5290	5290	0
180	20231219	182200	560740	5290	5290	5290	5290	0
181	20231219	182100	560740	5290	5290	5290	5290	0
182	20231219	182000	560740	5290	5290	5290	5290	6
183	20231219	181900	560740	5290	5290	5290	5290	0
184	20231219	181800	560740	5290	5290	5290	5290	0
185	20231219	181700	560740	5290	5290	5290	5290	0
186	20231219	181600	560740	5290	5290	5290	5290	0
187	20231219	181500	560740	5290	5290	5290	5290	0
188	20231219	181400	560740	5290	5290	5290	5290	0
189	20231219	181300	560740	5290	5290	5290	5290	0
190	20231219	181200	560740	5290	5290	5290	5290	0
191	20231219	181100	560740	5290	5290	5290	5290	0
192	20231219	181000	560740	5290	5290	5290	5290	0
193	20231219	180900	560740	5290	5290	5290	5290	0
194	20231219	180800	560740	5290	5290	5290	5290	0
195	20231219	180700	560740	5290	5290	5290	5290	0
196	20231219	180600	560740	5290	5290	5290	5290	0
197	20231219	180500	560740	5290	5290	5290	5290	0
198	20231219	180400	560740	5290	5290	5290	5290	0
199	20231219	180300	560740	5290	5290	5290	5290	0
200	20231219	180200	560740	5290	5290	5290	5290	0
201	20231219	180100	560740	5290	5290	5290	5290	0
202	20231219	180000	560740	5290	5290	5290	5290	0
203	20231219	175900	560740	5290	5290	5290	5290	0
204	20231219	175800	560740	5290	5290	5290	5290	0
205	20231219	175700	560740	5290	5290	5290	5290	0
206	20231219	175600	560740	5290	5290	5290	5290	0
207	20231219	175500	560740	5290	5290	5290	5290	0
208	20231219	175400	560740	5290	5290	5290	5290	0
209	20231219	175300	560740	5290	5290	5290	5290	0
210	20231219	175200	560740	5290	5290	5290	5290	0
211	20231219	175100	560740	5290	5290	5290	5290	0
212	20231219	175000	560740	5290	5290	5290	5290	6
213	20231219	174900	560740	5290	5290	5290	5290	0
214	20231219	174800	560740	5290	5290	5290	5290	0
215	20231219	174700	560740	5290	5290	5290	5290	0
216	20231219	174600	560740	5290	5290	5290	5290	0
217	20231219	174500	560740	5290	5290	5290	5290	0
218	20231219	174400	560740	5290	5290	5290	5290	0
219	20231219	174300	560740	5290	5290	5290	5290	0
220	20231219	174200	560740	5290	5290	5290	5290	0
221	20231219	174100	560740	5290	5290	5290	5290	0
222	20231219	174000	560740	5290	5290	5290	5290	0
223	20231219	173900	560740	5290	5290	5290	5290	0
224	20231219	173800	560740	5290	5290	5290	5290	0
225	20231219	173700	560740	5290	5290	5290	5290	0
226	20231219	173600	560740	5290	5290	5290	5290	0
227	20231219	173500	560740	5290	5290	5290	5290	0
228	20231219	173400	560740	5290	5290	5290	5290	0
229	20231219	173300	560740	5290	5290	5290	5290	0
230	20231219	173200	560740	5290	5290	5290	5290	0
231	20231219	173100	560740	5290	5290	5290	5290	0
232	20231219	173000	560740	5290	5290	5290	5290	0
233	20231219	172900	560740	5290	5290	5290	5290	0
234	20231219	172800	560740	5290	5290	5290	5290	0
235	20231219	172700	560740	5290	5290	5290	5290	0
236	20231219	172600	560740	5290	5290	5290	5290	0
237	20231219	172500	560740	5290	5290	5290	5290	0
238	20231219	172400	560740	5290	5290	5290	5290	0
239	20231219	172300	560740	5290	5290	5290	5290	0
240	20231219	172200	560740	5290	5290	5290	5290	0
241	20231219	172100	560740	5290	5290	5290	5290	0
242	20231219	172000	560740	5290	5290	5290	5290	6
243	20231219	171900	560740	5290	5290	5290	5290	0
244	20231219	171800	560740	5290	5290	5290	5290	0
245	20231219	171700	560740	5290	5290	5290	5290	0
246	20231219	171600	560740	5290	5290	5290	5290	0
247	20231219	171500	560740	5290	5290	5290	5290	0
248	20231219	171400	560740	5290	5290	5290	5290	0
249	20231219	171300	560740	5290	5290	5290	5290	0
250	20231219	171200	560740	5290	5290	5290	5290	0
251	20231219	171100	560740	5290	5290	5290	5290	0
252	20231219	171000	560740	5290	5290	5290	5290	0
253	20231219	170900	560740	5290	5290	5290	5290	0
254	20231219	170800	560740	5290	5290	5290	5290	0
255	20231219	170700	560740	5290	5290	5290	5290	0
256	20231219	170600	560740	5290	5290	5290	5290	0
257	20231219	170500	560740	5290	5290	5290	5290	0
258	20231219	170400	560740	5290	5290	5290	5290	0
259	20231219	170300	560740	5290	5290	5290	5290	0
260	20231219	170200	560740	5290	5290	5290	5290	0
261	20231219	170100	560740	5290	5290	5290	5290	0
262	20231219	170000	560740	5290	5290	5290	5290	0
263	20231219	165900	560740	5290	5290	5290	5290	0
264	20231219	165800	560740	5290	5290	5290	5290	0
265	20231219	165700	560740	5290	5290	5290	5290	0
266	20231219	165600	560740	5290	5290	5290	5290	0
267	20231219	165500	560740	5290	5290	5290	5290	0
268	20231219	165400	560740	5290	5290	5290	5290	0
269	20231219	165300	560740	5290	5290	5290	5290	0
270	20231219	165200	560740	5290	5290	5290	5290	0
271	20231219	165100	560740	5290	5290	5290	5290	0
272	20231219	165000	560740	5290	5290	5290	5290	6
273	20231219	164900	560740	5290	5290	5290	5290	0
274	20231219	164800	560740	5290	5290	5290	5290	0
275	20231219	164700	560740	5290	5290	5290	5290	0
276	20231219	164600	560740	5290	5290	5290	5290	0
277	20231219	164500	560740	5290	5290	5290	5290	0
278	20231219	164400	560740	5290	5290	5290	5290	0
279	20231219	164300	560740	5290	5290	5290	5290	0
280	20231219	164200	560740	5290	5290	5290	5290	0
281	20231219	164100	560740	5290	5290	5290	5290	0
282	20231219	164000	560740	5290	5290	5290	5290	0
283	20231219	163900	560740	5290	5290	5290	5290	0
284	20231219	163800	560740	5290	5290	5290	5290	0
285	20231219	163700	560740	5290	5290	5290	5290	0
286	20231219	163600	560740	5290	5290	5290	5290	0
287	20231219	163500	560740	5290	5290	5290	5290	0
288	20231219	163400	560740	5290	5290	5290	5290	0
289	20231219	163300	560740	5290	5290	5290	5290	0
290	20231219	163200	560740	5290	5290	5290	5290	0
291	20231219	163100	560740	5290	5290	5290	5290	0
292	20231219	163000	560740	5290	5290	5290	5290	0
293	20231219	162900	560740	5290	5290	5290	5290	0
294	20231219	162800	560740	5290	5290	5290	5290	0
295	20231219	162700	560740	5290	5290	5290	5290	0
296	20231219	162600	560740	5290	5290	5290	5290	0
297	20231219	162500	560740	5290	5290	5290	5290	0
298	20231219	162400	560740	5290	5290	5290	5290	0
299	20231219	162300	560740	5290	5290	5290	5290	0
300	20231219	162200	560740	5290	5290	5290	5290	0
301	20231219	162100	560740	5290	5290	5290	5290	0
302	20231219	162000	560740	5290	5290	5290	5290	6
303	20231219	161900	560740	5290	5290	5290	5290	0
304	20231219	161800	560740	5290	5290	5290	5290	0
305	20231219	161700	560740	5290	5290	5290	5290	0
306	20231219	161600	560740	5290	5290	5290	5290	0
307	20231219	161500	560740	5290	5290	5290	5290	0
308	20231219	161400	560740	5290	5290	5290	5290	0
309	20231219	161300	560740	5290	5290	5290	5290	0
310	20231219	161200	560740	5290	5290	5290	5290	0
311	20231219	161100	560740	5290	5290	5290	5290	0
312	20231219	161000	560740	5290	5290	5290	5290	0
313	20231219	160900	560740	5290	5290	5290	5290	0
314	20231219	160800	560740	5290	5290	5290	5290	0
315	20231219	160700	560740	5290	5290	5290	5290	0
316	20231219	160600	560740	5290	5290	5290	5290	0
317	20231219	160500	560740	5290	5290	5290	5290	0
318	20231219	160400	560740	5290	5290	5290	5290	0
319	20231219	160300	560740	5290	5290	5290	5290	0
320	20231219	160200	560740	5290	5290	5290	5290	0
321	20231219	160100	560740	5290	5290	5290	5290	0
322	20231219	160000	560740	5290	5290	5290	5290	0
323	20231219	155900	560740	5290	5290	5290	5290	0
324	20231219	155800	560740	5290	5290	5290	5290	0
325	20231219	155700	560740	5290	5290	5290	5290	0
326	20231219	155600	560740	5290	5290	5290	5290	0
327	20231219	155500	560740	5290	5290	5290	5290	0
328	20231219	155400	560740	5290	5290	5290	5290	0
329	20231219	155300	560740	5290	5290	5290	5290	0
330	20231219	155200	560740	5290	5290	5290	5290	0
331	20231219	155100	560740	5290	5290	5290	5290	0
332	20231219	155000	560740	5290	5290	5290	5290	6
333	20231219	154900	560740	5290	5290	5290	5290	0
334	20231219	154800	560740	5290	5290	5290	5290	0
335	20231219	154700	560740	5290	5290	5290	5290	0
336	20231219	154600	560740	5290	5290	5290	5290	0
337	20231219	154500	560740	5290	5290	5290	5290	0
338	20231219	154400	560740	5290	5290	5290	5290	0
339	20231219	154300	560740	5290	5290	5290	5290	0
340	20231219	154200	560740	5290	5290	5290	5290	0
341	20231219	154100	560740	5290	5290	5290	5290	0
342	20231219	154000	560740	5290	5290	5290	5290	0
343	20231219	153900	560740	5290	5290	5290	5290	0
344	20231219	153800	560740	5290	5290	5290	5290	0
345	20231219	153700	560740	5290	5290	5290	5290	0
346	20231219	153600	560740	5290	5290	5290	5290	0
347	20231219	153500	560740	5290	5290	5290	5290	0
348	20231219	153400	560740	5290	5290	5290	5290	0
349	20231219	153300	560740	5290	5290	5290	5290	0
350	20231219	153200	560740	5290	5290	5290	5290	0
351	20231219	153100	560740	5290	5290	5290	5290	0
352	20231219	153000	560740	5290	5290	5290	5290	0
353	20231219	152900	560740	5290	5290	5290	5290	0
354	20231219	152800	560740	5290	5290	5290	5290	0
355	20231219	152700	560740	5290	5290	5290	5290	0
356	20231219	152600	560740	5290	5290	5290	5290	0
357	20231219	152500	560740	5290	5290	5290	5290	0
358	20231219	152400	560740	5290	5290	5290	5290	0
359	20231219	152300	560740	5290	5290	5290	5290	0
360	20231219	152200	560740	5290	5290	5290	5290	0
361	20231219	152100	560740	5290	5290	5290	5290	0
362	20231219	152000	560740	5290	5290	5290	5290	0
363	20231219	151900	560740	5290	5290	5290	5290	0
364	20231219	151800	560740	5290	5290	5290	5290	0
365	20231219	151700	560740	5290	5290	5290	5290	0
366	20231219	151600	560740	5290	5290	5290	5290	0
367	20231219	151500	560740	5290	5290	5290	5290	0
368	20231219	151400	560740	5290	5290	5290	5290	0
369	20231219	151300	560740	5290	5290	5290	5290	0
370	20231219	151200	560740	5290	5290	5290	5290	0
371	20231219	151100	560740	5290	5290	5290	5290	0
372	20231219	151000	560740	5290	5290	5290	5290	0
373	20231219	150900	560740	5290	5290	5290	5290	0
374	20231219	150800	560740	5290	5290	5290	5290	0
375	20231219	150700	560740	5290	5290	5290	5290	0
376	20231219	150600	560740	5290	5290	5290	5290	0
377	20231219	150500	560740	5290	5290	5290	5290	0
378	20231219	150400	560740	5290	5290	5290	5290	0
379	20231219	150300	560740	5290	5290	5290	5290	0
380	20231219	150200	560740	5290	5290	5290	5290	0
381	20231219	150100	560740	5290	5290	5290	5290	0
382	20231219	150000	560740	5290	5290	5290	5290	0
383	20231219	145900	560740	5290	5290	5290	5290	0
384	20231219	145800	560740	5290	5290	5290	5290	0
385	20231219	145700	560740	5290	5290	5290	5290	0
386	20231219	145600	560740	5290	5290	5290	5290	0
387	20231219	145500	560740	5290	5290	5290	5290	0
388	20231219	145400	560740	5290	5290	5290	5290	0
389	20231219	145300	560740	5290	5290	5290	5290	0
390	20231219	145200	560740	5290	5290	5290	5290	0
391	20231219	145100	560740	5290	5290	5290	5290	0
392	20231219	145000	560740	5290	5290	5290	5290	0
393	20231219	144900	560740	5290	5290	5290	5290	0
394	20231219	144800	560740	5290	5290	5290	5290	0
395	20231219	144700	560740	5290	5290	5290	5290	6
396	20231219	144600	529000	5290	5290	5290	5290	0
397	20231219	144500	529000	5290	5290	5290	5290	0
398	20231219	144400	529000	5290	5290	5290	5290	0
399	20231219	144300	529000	5290	5290	5290	5290	0
400	20231219	144200	529000	5290	5290	5290	5290	0
401	20231219	144100	529000	5290	5290	5290	5290	0
402	20231219	144000	529000	5290	5290	5290	5290	0
403	20231219	143900	529000	5290	5290	5290	5290	0
404	20231219	143800	529000	5290	5290	5290	5290	0
405	20231219	143700	529000	5290	5290	5290	5290	0
406	20231219	143600	529000	5290	5290	5290	5290	0
407	20231219	143500	529000	5290	5290	5290	5290	0
408	20231219	143400	529000	5290	5290	5290	5290	0
409	20231219	143300	529000	5290	5290	5290	5290	0
410	20231219	143200	529000	5290	5290	5290	5290	0
411	20231219	143100	529000	5290	5290	5290	5290	0
412	20231219	143000	529000	5290	5290	5290	5290	0
413	20231219	142900	529000	5290	5290	5290	5290	0
414	20231219	142800	529000	5290	5290	5290	5290	0
415	20231219	142700	529000	5290	5290	5290	5290	0
416	20231219	142600	529000	5290	5290	5290	5290	0
417	20231219	142500	529000	5290	5290	5290	5290	0
418	20231219	142400	529000	5290	5290	5290	5290	0
419	20231219	142300	529000	5290	5290	5290	5290	0
420	20231219	142200	529000	5290	5290	5290	5290	0
421	20231219	142100	529000	5290	5290	5290	5290	0
422	20231219	142000	529000	5290	5290	5290	5290	0
423	20231219	141900	529000	5290	5290	5290	5290	0
424	20231219	141800	529000	5290	5290	5290	5290	0
425	20231219	141700	529000	5290	5290	5290	5290	0
426	20231219	141600	529000	5290	5290	5290	5290	0
427	20231219	141500	529000	5290	5290	5290	5290	0
428	20231219	141400	529000	5290	5290	5290	5290	0
429	20231219	141300	529000	5290	5290	5290	5290	0
430	20231219	141200	529000	5290	5290	5290	5290	0
431	20231219	141100	529000	5290	5290	5290	5290	0
432	20231219	141000	529000	5290	5290	5290	5290	0
433	20231219	140900	529000	5290	5290	5290	5290	0
434	20231219	140800	529000	5290	5290	5290	5290	0
435	20231219	140700	529000	5290	5290	5290	5290	0
436	20231219	140600	529000	5290	5290	5290	5290	0
437	20231219	140500	529000	5290	5290	5290	5290	0
438	20231219	140400	529000	5290	5290	5290	5290	0
439	20231219	140300	529000	5290	5290	5290	5290	0
440	20231219	140200	529000	5290	5290	5290	5290	0
441	20231219	140100	529000	5290	5290	5290	5290	0
442	20231219	140000	529000	5290	5290	5290	5290	0
443	20231219	135900	529000	5290	5290	5290	5290	0
444	20231219	135800	529000	5290	5290	5290	5290	0
445	20231219	135700	529000	5290	5290	5290	5290	0
446	20231219	135600	529000	5290	5290	5290	5290	0
447	20231219	135500	529000	5290	5290	5290	5290	0
448	20231219	135400	529000	5290	5290	5290	5290	0
449	20231219	135300	529000	5290	5290	5290	5290	0
450	20231219	135200	529000	5290	5290	5290	5290	0
451	20231219	135100	529000	5290	5290	5290	5290	0
452	20231219	135000	529000	5290	5290	5290	5290	0
453	20231219	134900	529000	5290	5290	5290	5290	0
454	20231219	134800	529000	5290	5290	5290	5290	0
455	20231219	134700	529000	5290	5290	5290	5290	0
456	20231219	134600	529000	5290	5290	5290	5290	0
457	20231219	134500	529000	5290	5290	5290	5290	0
458	20231219	134400	529000	5290	5290	5290	5290	0
459	20231219	134300	529000	5290	5290	5290	5290	0
460	20231219	134200	529000	5290	5290	5290	5290	0
461	20231219	134100	529000	5290	5290	5290	5290	0
462	20231219	134000	529000	5290	5290	5290	5290	0
463	20231219	133900	529000	5290	5290	5290	5290	0
464	20231219	133800	529000	5290	5290	5290	5290	0
465	20231219	133700	529000	5290	5290	5290	5290	0
466	20231219	133600	529000	5290	5290	5290	5290	0
467	20231219	133500	529000	5290	5290	5290	5290	0
468	20231219	133400	529000	5290	5290	5290	5290	0
469	20231219	133300	529000	5290	5290	5290	5290	0
470	20231219	133200	529000	5290	5290	5290	5290	0
471	20231219	133100	529000	5290	5290	5290	5290	0
472	20231219	133000	529000	5290	5290	5290	5290	0
473	20231219	132900	529000	5290	5290	5290	5290	0
474	20231219	132800	529000	5290	5290	5290	5290	0
475	20231219	132700	529000	5290	5290	5290	5290	0
476	20231219	132600	529000	5290	5290	5290	5290	0
477	20231219	132500	529000	5290	5290	5290	5290	0
478	20231219	132400	529000	5290	5290	5290	5290	0
479	20231219	132300	529000	5290	5290	5290	5290	0
480	20231219	132200	529000	5290	5290	5290	5290	0
481	20231219	132100	529000	5290	5290	5290	5290	0
482	20231219	132000	529000	5290	5290	5290	5290	0
483	20231219	131900	529000	5290	5290	5290	5290	0
484	20231219	131800	529000	5290	5290	5290	5290	0
485	20231219	131700	529000	5290	5290	5290	5290	0
486	20231219	131600	529000	5290	5290	5290	5290	0
487	20231219	131500	529000	5290	5290	5290	5290	0
488	20231219	131400	529000	5290	5290	5290	5290	0
489	20231219	131300	529000	5290	5290	5290	5290	0
490	20231219	131200	529000	5290	5290	5290	5290	0
491	20231219	131100	529000	5290	5290	5290	5290	0
492	20231219	131000	529000	5290	5290	5290	5290	0
493	20231219	130900	529000	5290	5290	5290	5290	0
494	20231219	130800	529000	5290	5290	5290	5290	0
495	20231219	130700	529000	5290	5290	5290	5290	0
496	20231219	130600	529000	5290	5290	5290	5290	0
497	20231219	130500	529000	5290	5290	5290	5290	0
498	20231219	130400	529000	5290	5290	5290	5290	0
499	20231219	130300	529000	5290	5290	5290	5290	0
500	20231219	130200	529000	5290	5290	5290	5290	0
501	20231219	130100	529000	5290	5290	5290	5290	0
502	20231219	130000	529000	5290	5290	5290	5290	0
503	20231219	125900	529000	5290	5290	5290	5290	0
504	20231219	125800	529000	5290	5290	5290	5290	0
505	20231219	125700	529000	5290	5290	5290	5290	0
506	20231219	125600	529000	5290	5290	5290	5290	0
507	20231219	125500	529000	5290	5290	5290	5290	0
508	20231219	125400	529000	5290	5290	5290	5290	0
509	20231219	125300	529000	5290	5290	5290	5290	0
510	20231219	125200	529000	5290	5290	5290	5290	0
511	20231219	125100	529000	5290	5290	5290	5290	0
512	20231219	125000	529000	5290	5290	5290	5290	0
513	20231219	124900	529000	5290	5290	5290	5290	0
514	20231219	124800	529000	5290	5290	5290	5290	0
515	20231219	124700	529000	5290	5290	5290	5290	0
516	20231219	124600	529000	5290	5290	5290	5290	0
517	20231219	124500	529000	5290	5290	5290	5290	0
518	20231219	124400	529000	5290	5290	5290	5290	0
519	20231219	124300	529000	5290	5290	5290	5290	0
520	20231219	124200	529000	5290	5290	5290	5290	0
521	20231219	124100	529000	5290	5290	5290	5290	0
522	20231219	124000	529000	5290	5290	5290	5290	0
523	20231219	123900	529000	5290	5290	5290	5290	0
524	20231219	123800	529000	5290	5290	5290	5290	0
525	20231219	123700	529000	5290	5290	5290	5290	0
526	20231219	123600	529000	5290	5290	5290	5290	0
527	20231219	123500	529000	5290	5290	5290	5290	0
528	20231219	123400	529000	5290	5290	5290	5290	0
529	20231219	123300	529000	5290	5290	5290	5290	0
530	20231219	123200	529000	5290	5290	5290	5290	0
531	20231219	123100	529000	5290	5290	5290	5290	0
532	20231219	123000	529000	5290	5290	5290	5290	0
533	20231219	122900	529000	5290	5290	5290	5290	0
534	20231219	122800	529000	5290	5290	5290	5290	0
535	20231219	122700	529000	5290	5290	5290	5290	0
536	20231219	122600	529000	5290	5290	5290	5290	0
537	20231219	122500	529000	5290	5290	5290	5290	0
538	20231219	122400	529000	5290	5290	5290	5290	0
539	20231219	122300	529000	5290	5290	5290	5290	0
540	20231219	122200	529000	5290	5290	5290	5290	0
541	20231219	122100	529000	5290	5290	5290	5290	0
542	20231219	122000	529000	5290	5290	5290	5290	0
543	20231219	121900	529000	5290	5290	5290	5290	0
544	20231219	121800	529000	5290	5290	5290	5290	0
545	20231219	121700	529000	5290	5290	5290	5290	0
546	20231219	121600	529000	5290	5290	5290	5290	0
547	20231219	121500	529000	5290	5290	5290	5290	0
548	20231219	121400	529000	5290	5290	5290	5290	0
549	20231219	121300	529000	5290	5290	5290	5290	0
550	20231219	121200	529000	5290	5290	5290	5290	0
551	20231219	121100	529000	5290	5290	5290	5290	0
552	20231219	121000	529000	5290	5290	5290	5290	0
553	20231219	120900	529000	5290	5290	5290	5290	0
554	20231219	120800	529000	5290	5290	5290	5290	0
555	20231219	120700	529000	5290	5290	5290	5290	0
556	20231219	120600	529000	5290	5290	5290	5290	0
557	20231219	120500	529000	5290	5290	5290	5290	0
558	20231219	120400	529000	5290	5290	5290	5290	0
559	20231219	120300	529000	5290	5290	5290	5290	0
560	20231219	120200	529000	5290	5290	5290	5290	0
561	20231219	120100	529000	5290	5290	5290	5290	0
562	20231219	120000	529000	5290	5290	5290	5290	0
563	20231219	115900	529000	5290	5290	5290	5290	0
564	20231219	115800	529000	5290	5290	5290	5290	0
565	20231219	115700	529000	5290	5290	5290	5290	0
566	20231219	115600	529000	5290	5290	5290	5290	0
567	20231219	115500	529000	5290	5290	5290	5290	0
568	20231219	115400	529000	5290	5290	5290	5290	0
569	20231219	115300	529000	5290	5290	5290	5290	0
570	20231219	115200	529000	5290	5290	5290	5290	0
571	20231219	115100	529000	5290	5290	5290	5290	0
572	20231219	115000	529000	5290	5290	5290	5290	0
573	20231219	114900	529000	5290	5290	5290	5290	0
574	20231219	114800	529000	5290	5290	5290	5290	0
575	20231219	114700	529000	5290	5290	5290	5290	0
576	20231219	114600	529000	5290	5290	5290	5290	0
577	20231219	114500	529000	5290	5290	5290	5290	0
578	20231219	114400	529000	5290	5290	5290	5290	0
579	20231219	114300	529000	5290	5290	5290	5290	0
580	20231219	114200	529000	5290	5290	5290	5290	0
581	20231219	114100	529000	5290	5290	5290	5290	0
582	20231219	114000	529000	5290	5290	5290	5290	0
583	20231219	113900	529000	5290	5290	5290	5290	0
584	20231219	113800	529000	5290	5290	5290	5290	0
585	20231219	113700	529000	5290	5290	5290	5290	0
586	20231219	113600	529000	5290	5290	5290	5290	0
587	20231219	113500	529000	5290	5290	5290	5290	0
588	20231219	113400	529000	5290	5290	5290	5290	0
589	20231219	113300	529000	5290	5290	5290	5290	0
590	20231219	113200	529000	5290	5290	5290	5290	0
591	20231219	113100	529000	5290	5290	5290	5290	0
592	20231219	113000	529000	5290	5290	5290	5290	0
593	20231219	112900	529000	5290	5290	5290	5290	0
594	20231219	112800	529000	5290	5290	5290	5290	0
595	20231219	112700	529000	5290	5290	5290	5290	0
596	20231219	112600	529000	5290	5290	5290	5290	0
597	20231219	112500	529000	5290	5290	5290	5290	0
598	20231219	112400	529000	5290	5290	5290	5290	0
599	20231219	112300	529000	5290	5290	5290	5290	0
600	20231219	112200	529000	5290	5290	5290	5290	0
601	20231219	112100	529000	5290	5290	5290	5290	0
602	20231219	112000	529000	5290	5290	5290	5290	0
603	20231219	111900	529000	5290	5290	5290	5290	0
604	20231219	111800	529000	5290	5290	5290	5290	100
605	20231219	111700	0	5290	5290	5290	5290	0
606	20231219	111600	0	5290	5290	5290	5290	0
607	20231219	111500	0	5290	5290	5290	5290	0
608	20231219	111400	0	5290	5290	5290	5290	0
609	20231219	111300	0	5290	5290	5290	5290	0
610	20231219	111200	0	5290	5290	5290	5290	0
611	20231219	111100	0	5290	5290	5290	5290	0
612	20231219	111000	0	5290	5290	5290	5290	0
613	20231219	110900	0	5290	5290	5290	5290	0
614	20231219	110800	0	5290	5290	5290	5290	0
615	20231219	110700	0	5290	5290	5290	5290	0
616	20231219	110600	0	5290	5290	5290	5290	0
617	20231219	110500	0	5290	5290	5290	5290	0
618	20231219	110400	0	5290	5290	5290	5290	0
619	20231219	110300	0	5290	5290	5290	5290	0
620	20231219	110200	0	5290	5290	5290	5290	0
621	20231219	110100	0	5290	5290	5290	5290	0
622	20231219	110000	0	5290	5290	5290	5290	0
623	20231219	105900	0	5290	5290	5290	5290	0
624	20231219	105800	0	5290	5290	5290	5290	0
625	20231219	105700	0	5290	5290	5290	5290	0
626	20231219	105600	0	5290	5290	5290	5290	0
627	20231219	105500	0	5290	5290	5290	5290	0
628	20231219	105400	0	5290	5290	5290	5290	0
629	20231219	105300	0	5290	5290	5290	5290	0
630	20231219	105200	0	5290	5290	5290	5290	0
631	20231219	105100	0	5290	5290	5290	5290	0
632	20231219	105000	0	5290	5290	5290	5290	0
633	20231219	104900	0	5290	5290	5290	5290	0
634	20231219	104800	0	5290	5290	5290	5290	0
635	20231219	104700	0	5290	5290	5290	5290	0
636	20231219	104600	0	5290	5290	5290	5290	0
637	20231219	104500	0	5290	5290	5290	5290	0
638	20231219	104400	0	5290	5290	5290	5290	0
639	20231219	104300	0	5290	5290	5290	5290	0
640	20231219	104200	0	5290	5290	5290	5290	0
641	20231219	104100	0	5290	5290	5290	5290	0
642	20231219	104000	0	5290	5290	5290	5290	0
643	20231219	103900	0	5290	5290	5290	5290	0
644	20231219	103800	0	5290	5290	5290	5290	0
645	20231219	103700	0	5290	5290	5290	5290	0
646	20231219	103600	0	5290	5290	5290	5290	0
647	20231219	103500	0	5290	5290	5290	5290	0
648	20231219	103400	0	5290	5290	5290	5290	0
649	20231219	103300	0	5290	5290	5290	5290	0
650	20231219	103200	0	5290	5290	5290	5290	0
651	20231219	103100	0	5290	5290	5290	5290	0
652	20231219	103000	0	5290	5290	5290	5290	0
653	20231219	102900	0	5290	5290	5290	5290	0
654	20231219	102800	0	5290	5290	5290	5290	0
655	20231219	102700	0	5290	5290	5290	5290	0
656	20231219	102600	0	5290	5290	5290	5290	0
657	20231219	102500	0	5290	5290	5290	5290	0
658	20231219	102400	0	5290	5290	5290	5290	0
659	20231219	102300	0	5290	5290	5290	5290	0
660	20231219	102200	0	5290	5290	5290	5290	0
661	20231219	102100	0	5290	5290	5290	5290	0
662	20231219	102000	0	5290	5290	5290	5290	0
663	20231219	101900	0	5290	5290	5290	5290	0
664	20231219	101800	0	5290	5290	5290	5290	0
665	20231219	101700	0	5290	5290	5290	5290	0
666	20231219	101600	0	5290	5290	5290	5290	0
667	20231219	101500	0	5290	5290	5290	5290	0
668	20231219	101400	0	5290	5290	5290	5290	0
669	20231219	101300	0	5290	5290	5290	5290	0
670	20231219	101200	0	5290	5290	5290	5290	0
671	20231219	101100	0	5290	5290	5290	5290	0
672	20231219	101000	0	5290	5290	5290	5290	0
673	20231219	100900	0	5290	5290	5290	5290	0
674	20231219	100800	0	5290	5290	5290	5290	0
675	20231219	100700	0	5290	5290	5290	5290	0
676	20231219	100600	0	5290	5290	5290	5290	0
677	20231219	100500	0	5290	5290	5290	5290	0
678	20231219	100400	0	5290	5290	5290	5290	0
679	20231219	100300	0	5290	5290	5290	5290	0
680	20231219	100200	0	5290	5290	5290	5290	0
681	20231219	100100	0	5290	5290	5290	5290	0
682	20231219	100000	0	5290	5290	5290	5290	0
683	20231219	095900	0	5290	5290	5290	5290	0
684	20231219	095800	0	5290	5290	5290	5290	0
685	20231219	095700	0	5290	5290	5290	5290	0
686	20231219	095600	0	5290	5290	5290	5290	0
687	20231219	095500	0	5290	5290	5290	5290	0
688	20231219	095400	0	5290	5290	5290	5290	0
689	20231219	095300	0	5290	5290	5290	5290	0
690	20231219	095200	0	5290	5290	5290	5290	0
691	20231219	095100	0	5290	5290	5290	5290	0
692	20231219	095000	0	5290	5290	5290	5290	0
693	20231219	094900	0	5290	5290	5290	5290	0
694	20231219	094800	0	5290	5290	5290	5290	0
695	20231219	094700	0	5290	5290	5290	5290	0
696	20231219	094600	0	5290	5290	5290	5290	0
697	20231219	094500	0	5290	5290	5290	5290	0
698	20231219	094400	0	5290	5290	5290	5290	0
699	20231219	094300	0	5290	5290	5290	5290	0
700	20231219	094200	0	5290	5290	5290	5290	0
701	20231219	094100	0	5290	5290	5290	5290	0
702	20231219	094000	0	5290	5290	5290	5290	0
703	20231219	093900	0	5290	5290	5290	5290	0
704	20231219	093800	0	5290	5290	5290	5290	0
705	20231219	093700	0	5290	5290	5290	5290	0
706	20231219	093600	0	5290	5290	5290	5290	0
707	20231219	093500	0	5290	5290	5290	5290	0
708	20231219	093400	0	5290	5290	5290	5290	0
709	20231219	093300	0	5290	5290	5290	5290	0
710	20231219	093200	0	5290	5290	5290	5290	0
711	20231219	093100	0	5290	5290	5290	5290	0
712	20231219	093000	0	5290	5290	5290	5290	0
713	20231219	092900	0	5290	5290	5290	5290	0
714	20231219	092800	0	5290	5290	5290	5290	0
715	20231219	092700	0	5290	5290	5290	5290	0
716	20231219	092600	0	5290	5290	5290	5290	0
717	20231219	092500	0	5290	5290	5290	5290	0
718	20231219	092400	0	5290	5290	5290	5290	0
719	20231219	092300	0	5290	5290	5290	5290	0
720	20231219	092200	0	5290	5290	5290	5290	0
721	20231219	092100	0	5290	5290	5290	5290	0
722	20231219	092000	0	5290	5290	5290	5290	0
723	20231219	091900	0	5290	5290	5290	5290	0
724	20231219	091800	0	5290	5290	5290	5290	0
725	20231219	091700	0	5290	5290	5290	5290	0
726	20231219	091600	0	5290	5290	5290	5290	0
727	20231219	091500	0	5290	5290	5290	5290	0
728	20231219	091400	0	5290	5290	5290	5290	0
729	20231219	091300	0	5290	5290	5290	5290	0
730	20231219	091200	0	5290	5290	5290	5290	0
731	20231219	091100	0	5290	5290	5290	5290	0
732	20231219	091000	0	5290	5290	5290	5290	0
733	20231219	090900	0	5290	5290	5290	5290	0
734	20231219	090800	0	5290	5290	5290	5290	0
735	20231219	090700	0	5290	5290	5290	5290	0
736	20231219	090600	0	5290	5290	5290	5290	0
737	20231219	090500	0	5290	5290	5290	5290	0
738	20231219	090400	0	5290	5290	5290	5290	0
739	20231219	090300	0	5290	5290	5290	5290	0
740	20231219	090200	0	5290	5290	5290	5290	0
741	20231219	090100	0	5290	5290	5290	5290	0
742	20231219	090000	0	5290	5290	5290	5290	0