KissMeData/254160/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204600	35170	2935	2935	2935	2935	2
3	20231222	204500	35170	2935	2935	2935	2935	0
4	20231222	204400	35170	2935	2935	2935	2935	0
5	20231222	204300	35170	2935	2935	2935	2935	0
6	20231222	204200	35170	2935	2935	2935	2935	0
7	20231222	204100	35170	2935	2935	2935	2935	0
8	20231222	204000	35170	2935	2935	2935	2935	0
9	20231222	203900	35170	2935	2935	2935	2935	0
10	20231222	203800	35170	2935	2935	2935	2935	0
11	20231222	203700	35170	2935	2935	2935	2935	0
12	20231222	203600	35170	2935	2935	2935	2935	0
13	20231222	203500	35170	2935	2935	2935	2935	0
14	20231222	203400	35170	2935	2935	2935	2935	0
15	20231222	203300	35170	2935	2935	2935	2935	0
16	20231222	203200	35170	2935	2935	2935	2935	0
17	20231222	203100	35170	2935	2935	2935	2935	0
18	20231222	203000	35170	2935	2935	2935	2935	0
19	20231222	202900	35170	2935	2935	2935	2935	0
20	20231222	202800	35170	2935	2935	2935	2935	0
21	20231222	202700	35170	2935	2935	2935	2935	0
22	20231222	202600	35170	2935	2935	2935	2935	0
23	20231222	202500	35170	2935	2935	2935	2935	0
24	20231222	202400	35170	2935	2935	2935	2935	0
25	20231222	202300	35170	2935	2935	2935	2935	0
26	20231222	202200	35170	2935	2935	2935	2935	0
27	20231222	202100	35170	2935	2935	2935	2935	0
28	20231222	202000	35170	2935	2935	2935	2935	0
29	20231222	201900	35170	2935	2935	2935	2935	0
30	20231222	201800	35170	2935	2935	2935	2935	0
31	20231222	201700	35170	2935	2935	2935	2935	0
32	20231222	201600	35170	2935	2935	2935	2935	2
33	20231222	201500	35170	2935	2935	2935	2935	0
34	20231222	201400	35170	2935	2935	2935	2935	0
35	20231222	201300	35170	2935	2935	2935	2935	0
36	20231222	201200	35170	2935	2935	2935	2935	0
37	20231222	201100	35170	2935	2935	2935	2935	0
38	20231222	201000	35170	2935	2935	2935	2935	0
39	20231222	200900	35170	2935	2935	2935	2935	0
40	20231222	200800	35170	2935	2935	2935	2935	0
41	20231222	200700	35170	2935	2935	2935	2935	0
42	20231222	200600	35170	2935	2935	2935	2935	0
43	20231222	200500	35170	2935	2935	2935	2935	0
44	20231222	200400	35170	2935	2935	2935	2935	0
45	20231222	200300	35170	2935	2935	2935	2935	0
46	20231222	200200	35170	2935	2935	2935	2935	0
47	20231222	200100	35170	2935	2935	2935	2935	0
48	20231222	200000	35170	2935	2935	2935	2935	0
49	20231222	195900	35170	2935	2935	2935	2935	0
50	20231222	195800	35170	2935	2935	2935	2935	0
51	20231222	195700	35170	2935	2935	2935	2935	0
52	20231222	195600	35170	2935	2935	2935	2935	0
53	20231222	195500	35170	2935	2935	2935	2935	0
54	20231222	195400	35170	2935	2935	2935	2935	0
55	20231222	195300	35170	2935	2935	2935	2935	0
56	20231222	195200	35170	2935	2935	2935	2935	0
57	20231222	195100	35170	2935	2935	2935	2935	0
58	20231222	195000	35170	2935	2935	2935	2935	0
59	20231222	194900	35170	2935	2935	2935	2935	0
60	20231222	194800	35170	2935	2935	2935	2935	0
61	20231222	194700	35170	2935	2935	2935	2935	0
62	20231222	194600	35170	2935	2935	2935	2935	2
63	20231222	194500	35170	2935	2935	2935	2935	0
64	20231222	194400	35170	2935	2935	2935	2935	0
65	20231222	194300	35170	2935	2935	2935	2935	0
66	20231222	194200	35170	2935	2935	2935	2935	0
67	20231222	194100	35170	2935	2935	2935	2935	0
68	20231222	194000	35170	2935	2935	2935	2935	0
69	20231222	193900	35170	2935	2935	2935	2935	0
70	20231222	193800	35170	2935	2935	2935	2935	0
71	20231222	193700	35170	2935	2935	2935	2935	0
72	20231222	193600	35170	2935	2935	2935	2935	0
73	20231222	193500	35170	2935	2935	2935	2935	0
74	20231222	193400	35170	2935	2935	2935	2935	0
75	20231222	193300	35170	2935	2935	2935	2935	0
76	20231222	193200	35170	2935	2935	2935	2935	0
77	20231222	193100	35170	2935	2935	2935	2935	0
78	20231222	193000	35170	2935	2935	2935	2935	0
79	20231222	192900	35170	2935	2935	2935	2935	0
80	20231222	192800	35170	2935	2935	2935	2935	0
81	20231222	192700	35170	2935	2935	2935	2935	0
82	20231222	192600	35170	2935	2935	2935	2935	0
83	20231222	192500	35170	2935	2935	2935	2935	0
84	20231222	192400	35170	2935	2935	2935	2935	0
85	20231222	192300	35170	2935	2935	2935	2935	0
86	20231222	192200	35170	2935	2935	2935	2935	0
87	20231222	192100	35170	2935	2935	2935	2935	0
88	20231222	192000	35170	2935	2935	2935	2935	0
89	20231222	191900	35170	2935	2935	2935	2935	0
90	20231222	191800	35170	2935	2935	2935	2935	0
91	20231222	191700	35170	2935	2935	2935	2935	0
92	20231222	191600	35170	2935	2935	2935	2935	2
93	20231222	191500	35170	2935	2935	2935	2935	0
94	20231222	191400	35170	2935	2935	2935	2935	0
95	20231222	191300	35170	2935	2935	2935	2935	0
96	20231222	191200	35170	2935	2935	2935	2935	0
97	20231222	191100	35170	2935	2935	2935	2935	0
98	20231222	191000	35170	2935	2935	2935	2935	0
99	20231222	190900	35170	2935	2935	2935	2935	0
100	20231222	190800	35170	2935	2935	2935	2935	0
101	20231222	190700	35170	2935	2935	2935	2935	0
102	20231222	190600	35170	2935	2935	2935	2935	0
103	20231222	190500	35170	2935	2935	2935	2935	0
104	20231222	190400	35170	2935	2935	2935	2935	0
105	20231222	190300	35170	2935	2935	2935	2935	0
106	20231222	190200	35170	2935	2935	2935	2935	0
107	20231222	190100	35170	2935	2935	2935	2935	0
108	20231222	190000	35170	2935	2935	2935	2935	0
109	20231222	185900	35170	2935	2935	2935	2935	0
110	20231222	185800	35170	2935	2935	2935	2935	0
111	20231222	185700	35170	2935	2935	2935	2935	0
112	20231222	185600	35170	2935	2935	2935	2935	0
113	20231222	185500	35170	2935	2935	2935	2935	0
114	20231222	185400	35170	2935	2935	2935	2935	0
115	20231222	185300	35170	2935	2935	2935	2935	0
116	20231222	185200	35170	2935	2935	2935	2935	0
117	20231222	185100	35170	2935	2935	2935	2935	0
118	20231222	185000	35170	2935	2935	2935	2935	0
119	20231222	184900	35170	2935	2935	2935	2935	0
120	20231222	184800	35170	2935	2935	2935	2935	0
121	20231222	184700	35170	2935	2935	2935	2935	0
122	20231222	184600	35170	2935	2935	2935	2935	2
123	20231222	184500	35170	2935	2935	2935	2935	0
124	20231222	184400	35170	2935	2935	2935	2935	0
125	20231222	184300	35170	2935	2935	2935	2935	0
126	20231222	184200	35170	2935	2935	2935	2935	0
127	20231222	184100	35170	2935	2935	2935	2935	0
128	20231222	184000	35170	2935	2935	2935	2935	0
129	20231222	183900	35170	2935	2935	2935	2935	0
130	20231222	183800	35170	2935	2935	2935	2935	0
131	20231222	183700	35170	2935	2935	2935	2935	0
132	20231222	183600	35170	2935	2935	2935	2935	0
133	20231222	183500	35170	2935	2935	2935	2935	0
134	20231222	183400	35170	2935	2935	2935	2935	0
135	20231222	183300	35170	2935	2935	2935	2935	0
136	20231222	183200	35170	2935	2935	2935	2935	0
137	20231222	183100	35170	2935	2935	2935	2935	0
138	20231222	183000	35170	2935	2935	2935	2935	0
139	20231222	182900	35170	2935	2935	2935	2935	0
140	20231222	182800	35170	2935	2935	2935	2935	0
141	20231222	182700	35170	2935	2935	2935	2935	0
142	20231222	182600	35170	2935	2935	2935	2935	0
143	20231222	182500	35170	2935	2935	2935	2935	0
144	20231222	182400	35170	2935	2935	2935	2935	0
145	20231222	182300	35170	2935	2935	2935	2935	0
146	20231222	182200	35170	2935	2935	2935	2935	0
147	20231222	182100	35170	2935	2935	2935	2935	0
148	20231222	182000	35170	2935	2935	2935	2935	0
149	20231222	181900	35170	2935	2935	2935	2935	0
150	20231222	181800	35170	2935	2935	2935	2935	0
151	20231222	181700	35170	2935	2935	2935	2935	0
152	20231222	181600	35170	2935	2935	2935	2935	2
153	20231222	181500	35170	2935	2935	2935	2935	0
154	20231222	181400	35170	2935	2935	2935	2935	0
155	20231222	181300	35170	2935	2935	2935	2935	0
156	20231222	181200	35170	2935	2935	2935	2935	0
157	20231222	181100	35170	2935	2935	2935	2935	0
158	20231222	181000	35170	2935	2935	2935	2935	0
159	20231222	180900	35170	2935	2935	2935	2935	0
160	20231222	180800	35170	2935	2935	2935	2935	0
161	20231222	180700	35170	2935	2935	2935	2935	0
162	20231222	180600	35170	2935	2935	2935	2935	0
163	20231222	180500	35170	2935	2935	2935	2935	0
164	20231222	180400	35170	2935	2935	2935	2935	0
165	20231222	180300	35170	2935	2935	2935	2935	0
166	20231222	180200	35170	2935	2935	2935	2935	0
167	20231222	180100	35170	2935	2935	2935	2935	0
168	20231222	180000	35170	2935	2935	2935	2935	0
169	20231222	175900	35170	2935	2935	2935	2935	0
170	20231222	175800	35170	2935	2935	2935	2935	0
171	20231222	175700	35170	2935	2935	2935	2935	0
172	20231222	175600	35170	2935	2935	2935	2935	0
173	20231222	175500	35170	2935	2935	2935	2935	0
174	20231222	175400	35170	2935	2935	2935	2935	0
175	20231222	175300	35170	2935	2935	2935	2935	0
176	20231222	175200	35170	2935	2935	2935	2935	0
177	20231222	175100	35170	2935	2935	2935	2935	0
178	20231222	175000	35170	2935	2935	2935	2935	0
179	20231222	174900	35170	2935	2935	2935	2935	0
180	20231222	174800	35170	2935	2935	2935	2935	0
181	20231222	174700	35170	2935	2935	2935	2935	0
182	20231222	174600	35170	2935	2935	2935	2935	2
183	20231222	174500	35170	2935	2935	2935	2935	0
184	20231222	174400	35170	2935	2935	2935	2935	0
185	20231222	174300	35170	2935	2935	2935	2935	0
186	20231222	174200	35170	2935	2935	2935	2935	0
187	20231222	174100	35170	2935	2935	2935	2935	0
188	20231222	174000	35170	2935	2935	2935	2935	0
189	20231222	173900	35170	2935	2935	2935	2935	0
190	20231222	173800	35170	2935	2935	2935	2935	0
191	20231222	173700	35170	2935	2935	2935	2935	0
192	20231222	173600	35170	2935	2935	2935	2935	0
193	20231222	173500	35170	2935	2935	2935	2935	0
194	20231222	173400	35170	2935	2935	2935	2935	0
195	20231222	173300	35170	2935	2935	2935	2935	0
196	20231222	173200	35170	2935	2935	2935	2935	0
197	20231222	173100	35170	2935	2935	2935	2935	0
198	20231222	173000	35170	2935	2935	2935	2935	0
199	20231222	172900	35170	2935	2935	2935	2935	0
200	20231222	172800	35170	2935	2935	2935	2935	0
201	20231222	172700	35170	2935	2935	2935	2935	0
202	20231222	172600	35170	2935	2935	2935	2935	0
203	20231222	172500	35170	2935	2935	2935	2935	0
204	20231222	172400	35170	2935	2935	2935	2935	0
205	20231222	172300	35170	2935	2935	2935	2935	0
206	20231222	172200	35170	2935	2935	2935	2935	0
207	20231222	172100	35170	2935	2935	2935	2935	0
208	20231222	172000	35170	2935	2935	2935	2935	0
209	20231222	171900	35170	2935	2935	2935	2935	0
210	20231222	171800	35170	2935	2935	2935	2935	0
211	20231222	171700	35170	2935	2935	2935	2935	0
212	20231222	171600	35170	2935	2935	2935	2935	2
213	20231222	171500	35170	2935	2935	2935	2935	0
214	20231222	171400	35170	2935	2935	2935	2935	0
215	20231222	171300	35170	2935	2935	2935	2935	0
216	20231222	171200	35170	2935	2935	2935	2935	0
217	20231222	171100	35170	2935	2935	2935	2935	0
218	20231222	171000	35170	2935	2935	2935	2935	0
219	20231222	170900	35170	2935	2935	2935	2935	0
220	20231222	170800	35170	2935	2935	2935	2935	0
221	20231222	170700	35170	2935	2935	2935	2935	0
222	20231222	170600	35170	2935	2935	2935	2935	0
223	20231222	170500	35170	2935	2935	2935	2935	0
224	20231222	170400	35170	2935	2935	2935	2935	0
225	20231222	170300	35170	2935	2935	2935	2935	0
226	20231222	170200	35170	2935	2935	2935	2935	0
227	20231222	170100	35170	2935	2935	2935	2935	0
228	20231222	170000	35170	2935	2935	2935	2935	0
229	20231222	165900	35170	2935	2935	2935	2935	0
230	20231222	165800	35170	2935	2935	2935	2935	0
231	20231222	165700	35170	2935	2935	2935	2935	0
232	20231222	165600	35170	2935	2935	2935	2935	0
233	20231222	165500	35170	2935	2935	2935	2935	0
234	20231222	165400	35170	2935	2935	2935	2935	0
235	20231222	165300	35170	2935	2935	2935	2935	0
236	20231222	165200	35170	2935	2935	2935	2935	0
237	20231222	165100	35170	2935	2935	2935	2935	0
238	20231222	165000	35170	2935	2935	2935	2935	0
239	20231222	164900	35170	2935	2935	2935	2935	0
240	20231222	164800	35170	2935	2935	2935	2935	0
241	20231222	164700	35170	2935	2935	2935	2935	0
242	20231222	164600	35170	2935	2935	2935	2935	2
243	20231222	164500	35170	2935	2935	2935	2935	0
244	20231222	164400	35170	2935	2935	2935	2935	0
245	20231222	164300	35170	2935	2935	2935	2935	0
246	20231222	164200	35170	2935	2935	2935	2935	0
247	20231222	164100	35170	2935	2935	2935	2935	0
248	20231222	164000	35170	2935	2935	2935	2935	0
249	20231222	163900	35170	2935	2935	2935	2935	0
250	20231222	163800	35170	2935	2935	2935	2935	0
251	20231222	163700	35170	2935	2935	2935	2935	0
252	20231222	163600	35170	2935	2935	2935	2935	0
253	20231222	163500	35170	2935	2935	2935	2935	0
254	20231222	163400	35170	2935	2935	2935	2935	0
255	20231222	163300	35170	2935	2935	2935	2935	0
256	20231222	163200	35170	2935	2935	2935	2935	0
257	20231222	163100	35170	2935	2935	2935	2935	0
258	20231222	163000	35170	2935	2935	2935	2935	0
259	20231222	162900	35170	2935	2935	2935	2935	0
260	20231222	162800	35170	2935	2935	2935	2935	0
261	20231222	162700	35170	2935	2935	2935	2935	0
262	20231222	162600	35170	2935	2935	2935	2935	0
263	20231222	162500	35170	2935	2935	2935	2935	0
264	20231222	162400	35170	2935	2935	2935	2935	0
265	20231222	162300	35170	2935	2935	2935	2935	0
266	20231222	162200	35170	2935	2935	2935	2935	0
267	20231222	162100	35170	2935	2935	2935	2935	0
268	20231222	162000	35170	2935	2935	2935	2935	0
269	20231222	161900	35170	2935	2935	2935	2935	0
270	20231222	161800	35170	2935	2935	2935	2935	0
271	20231222	161700	35170	2935	2935	2935	2935	0
272	20231222	161600	35170	2935	2935	2935	2935	2
273	20231222	161500	35170	2935	2935	2935	2935	0
274	20231222	161400	35170	2935	2935	2935	2935	0
275	20231222	161300	35170	2935	2935	2935	2935	0
276	20231222	161200	35170	2935	2935	2935	2935	0
277	20231222	161100	35170	2935	2935	2935	2935	0
278	20231222	161000	35170	2935	2935	2935	2935	0
279	20231222	160900	35170	2935	2935	2935	2935	0
280	20231222	160800	35170	2935	2935	2935	2935	0
281	20231222	160700	35170	2935	2935	2935	2935	0
282	20231222	160600	35170	2935	2935	2935	2935	0
283	20231222	160500	35170	2935	2935	2935	2935	0
284	20231222	160400	35170	2935	2935	2935	2935	0
285	20231222	160300	35170	2935	2935	2935	2935	0
286	20231222	160200	35170	2935	2935	2935	2935	0
287	20231222	160100	35170	2935	2935	2935	2935	0
288	20231222	160000	35170	2935	2935	2935	2935	0
289	20231222	155900	35170	2935	2935	2935	2935	0
290	20231222	155800	35170	2935	2935	2935	2935	0
291	20231222	155700	35170	2935	2935	2935	2935	0
292	20231222	155600	35170	2935	2935	2935	2935	0
293	20231222	155500	35170	2935	2935	2935	2935	0
294	20231222	155400	35170	2935	2935	2935	2935	0
295	20231222	155300	35170	2935	2935	2935	2935	0
296	20231222	155200	35170	2935	2935	2935	2935	0
297	20231222	155100	35170	2935	2935	2935	2935	0
298	20231222	155000	35170	2935	2935	2935	2935	0
299	20231222	154900	35170	2935	2935	2935	2935	0
300	20231222	154800	35170	2935	2935	2935	2935	0
301	20231222	154700	35170	2935	2935	2935	2935	0
302	20231222	154600	35170	2935	2935	2935	2935	2
303	20231222	154500	35170	2935	2935	2935	2935	0
304	20231222	154400	35170	2935	2935	2935	2935	0
305	20231222	154300	35170	2935	2935	2935	2935	0
306	20231222	154200	35170	2935	2935	2935	2935	0
307	20231222	154100	35170	2935	2935	2935	2935	0
308	20231222	154000	35170	2935	2935	2935	2935	0
309	20231222	153900	35170	2935	2935	2935	2935	0
310	20231222	153800	35170	2935	2935	2935	2935	0
311	20231222	153700	35170	2935	2935	2935	2935	0
312	20231222	153600	35170	2935	2935	2935	2935	0
313	20231222	153500	35170	2935	2935	2935	2935	0
314	20231222	153400	35170	2935	2935	2935	2935	0
315	20231222	153300	35170	2935	2935	2935	2935	0
316	20231222	153200	35170	2935	2935	2935	2935	0
317	20231222	153100	35170	2935	2935	2935	2935	0
318	20231222	153000	35170	2935	2935	2935	2935	0
319	20231222	152900	35170	2935	2935	2935	2935	0
320	20231222	152800	35170	2935	2935	2935	2935	0
321	20231222	152700	35170	2935	2935	2935	2935	0
322	20231222	152600	35170	2935	2935	2935	2935	0
323	20231222	152500	35170	2935	2935	2935	2935	0
324	20231222	152400	35170	2935	2935	2935	2935	0
325	20231222	152300	35170	2935	2935	2935	2935	0
326	20231222	152200	35170	2935	2935	2935	2935	0
327	20231222	152100	35170	2935	2935	2935	2935	0
328	20231222	152000	35170	2935	2935	2935	2935	0
329	20231222	151900	35170	2935	2935	2935	2935	0
330	20231222	151800	35170	2935	2935	2935	2935	0
331	20231222	151700	35170	2935	2935	2935	2935	0
332	20231222	151600	35170	2935	2935	2935	2935	0
333	20231222	151500	35170	2935	2935	2935	2935	0
334	20231222	151400	35170	2935	2935	2935	2935	0
335	20231222	151300	35170	2935	2935	2935	2935	0
336	20231222	151200	35170	2935	2935	2935	2935	0
337	20231222	151100	35170	2935	2935	2935	2935	0
338	20231222	151000	35170	2935	2935	2935	2935	0
339	20231222	150900	35170	2935	2935	2935	2935	0
340	20231222	150800	35170	2935	2935	2935	2935	0
341	20231222	150700	35170	2935	2935	2935	2935	0
342	20231222	150600	35170	2935	2935	2935	2935	0
343	20231222	150500	35170	2935	2935	2935	2935	0
344	20231222	150400	35170	2935	2935	2935	2935	0
345	20231222	150300	35170	2935	2935	2935	2935	0
346	20231222	150200	35170	2935	2935	2935	2935	0
347	20231222	150100	35170	2935	2935	2935	2935	0
348	20231222	150000	35170	2935	2935	2935	2935	0
349	20231222	145900	35170	2935	2935	2935	2935	0
350	20231222	145800	35170	2935	2935	2935	2935	0
351	20231222	145700	35170	2935	2935	2935	2935	0
352	20231222	145600	35170	2935	2935	2935	2935	0
353	20231222	145500	35170	2935	2935	2935	2935	0
354	20231222	145400	35170	2935	2935	2935	2935	0
355	20231222	145300	35170	2935	2935	2935	2935	0
356	20231222	145200	35170	2935	2935	2935	2935	0
357	20231222	145100	35170	2935	2935	2935	2935	0
358	20231222	145000	35170	2935	2935	2935	2935	0
359	20231222	144900	35170	2935	2935	2935	2935	0
360	20231222	144800	35170	2935	2935	2935	2935	0
361	20231222	144700	35170	2935	2935	2935	2935	0
362	20231222	144600	35170	2935	2935	2935	2935	0
363	20231222	144500	35170	2935	2935	2935	2935	0
364	20231222	144400	35170	2935	2935	2935	2935	0
365	20231222	144300	35170	2935	2935	2935	2935	0
366	20231222	144200	35170	2935	2935	2935	2935	0
367	20231222	144100	35170	2935	2935	2935	2935	0
368	20231222	144000	35170	2935	2935	2935	2935	0
369	20231222	143900	35170	2935	2935	2935	2935	0
370	20231222	143800	35170	2935	2935	2935	2935	0
371	20231222	143700	35170	2935	2935	2935	2935	0
372	20231222	143600	35170	2935	2935	2935	2935	0
373	20231222	143500	35170	2935	2935	2935	2935	0
374	20231222	143400	35170	2935	2935	2935	2935	0
375	20231222	143300	35170	2935	2935	2935	2935	0
376	20231222	143200	35170	2935	2935	2935	2935	0
377	20231222	143100	35170	2935	2935	2935	2935	0
378	20231222	143000	35170	2935	2935	2935	2935	0
379	20231222	142900	35170	2935	2935	2935	2935	0
380	20231222	142800	35170	2935	2935	2935	2935	0
381	20231222	142700	35170	2935	2935	2935	2935	0
382	20231222	142600	35170	2935	2935	2935	2935	0
383	20231222	142500	35170	2935	2935	2935	2935	0
384	20231222	142400	35170	2935	2935	2935	2935	0
385	20231222	142300	35170	2935	2935	2935	2935	0
386	20231222	142200	35170	2935	2935	2935	2935	0
387	20231222	142100	35170	2935	2935	2935	2935	0
388	20231222	142000	35170	2935	2935	2935	2935	0
389	20231222	141900	35170	2935	2935	2935	2935	0
390	20231222	141800	35170	2935	2935	2935	2935	0
391	20231222	141700	35170	2935	2935	2935	2935	0
392	20231222	141600	35170	2935	2935	2935	2935	0
393	20231222	141500	35170	2935	2935	2935	2935	0
394	20231222	141400	35170	2935	2935	2935	2935	0
395	20231222	141300	35170	2935	2935	2935	2935	0
396	20231222	141200	35170	2935	2935	2935	2935	0
397	20231222	141100	35170	2935	2935	2935	2935	0
398	20231222	141000	35170	2935	2935	2935	2935	0
399	20231222	140900	35170	2935	2935	2935	2935	0
400	20231222	140800	35170	2935	2935	2935	2935	0
401	20231222	140700	35170	2935	2935	2935	2935	0
402	20231222	140600	35170	2935	2935	2935	2935	0
403	20231222	140500	35170	2935	2935	2935	2935	0
404	20231222	140400	35170	2935	2935	2935	2935	0
405	20231222	140300	35170	2935	2935	2935	2935	0
406	20231222	140200	35170	2935	2935	2935	2935	0
407	20231222	140100	35170	2935	2935	2935	2935	0
408	20231222	140000	35170	2935	2935	2935	2935	0
409	20231222	135900	35170	2935	2935	2935	2935	0
410	20231222	135800	35170	2935	2935	2935	2935	0
411	20231222	135700	35170	2935	2935	2935	2935	0
412	20231222	135600	35170	2935	2935	2935	2935	0
413	20231222	135500	35170	2935	2935	2935	2935	0
414	20231222	135400	35170	2935	2935	2935	2935	0
415	20231222	135300	35170	2935	2935	2935	2935	0
416	20231222	135200	35170	2935	2935	2935	2935	0
417	20231222	135100	35170	2935	2935	2935	2935	0
418	20231222	135000	35170	2935	2935	2935	2935	0
419	20231222	134900	35170	2935	2935	2935	2935	0
420	20231222	134800	35170	2935	2935	2935	2935	0
421	20231222	134700	35170	2935	2935	2935	2935	0
422	20231222	134600	35170	2935	2935	2935	2935	0
423	20231222	134500	35170	2935	2935	2935	2935	0
424	20231222	134400	35170	2935	2935	2935	2935	0
425	20231222	134300	35170	2935	2935	2935	2935	0
426	20231222	134200	35170	2935	2935	2935	2935	0
427	20231222	134100	35170	2935	2935	2935	2935	0
428	20231222	134000	35170	2935	2935	2935	2935	0
429	20231222	133900	35170	2935	2935	2935	2935	0
430	20231222	133800	35170	2935	2935	2935	2935	0
431	20231222	133700	35170	2935	2935	2935	2935	0
432	20231222	133600	35170	2935	2935	2935	2935	0
433	20231222	133500	35170	2935	2935	2935	2935	0
434	20231222	133400	35170	2935	2935	2935	2935	0
435	20231222	133300	35170	2935	2935	2935	2935	0
436	20231222	133200	35170	2935	2935	2935	2935	0
437	20231222	133100	35170	2935	2935	2935	2935	0
438	20231222	133000	35170	2935	2935	2935	2935	0
439	20231222	132900	35170	2935	2935	2935	2935	0
440	20231222	132800	35170	2935	2935	2935	2935	0
441	20231222	132700	35170	2935	2935	2935	2935	0
442	20231222	132600	35170	2935	2935	2935	2935	0
443	20231222	132500	35170	2935	2935	2935	2935	0
444	20231222	132400	35170	2935	2935	2935	2935	0
445	20231222	132300	35170	2935	2935	2935	2935	0
446	20231222	132200	35170	2935	2935	2935	2935	0
447	20231222	132100	35170	2935	2935	2935	2935	0
448	20231222	132000	35170	2935	2935	2935	2935	0
449	20231222	131900	35170	2935	2935	2935	2935	0
450	20231222	131800	35170	2935	2935	2935	2935	0
451	20231222	131700	35170	2935	2935	2935	2935	0
452	20231222	131600	35170	2935	2935	2935	2935	0
453	20231222	131500	35170	2935	2935	2935	2935	0
454	20231222	131400	35170	2935	2935	2935	2935	0
455	20231222	131300	35170	2935	2935	2935	2935	0
456	20231222	131200	35170	2935	2935	2935	2935	0
457	20231222	131100	35170	2935	2935	2935	2935	0
458	20231222	131000	35170	2935	2935	2935	2935	0
459	20231222	130900	35170	2935	2935	2935	2935	0
460	20231222	130800	35170	2935	2935	2935	2935	0
461	20231222	130700	35170	2935	2935	2935	2935	0
462	20231222	130600	35170	2935	2935	2935	2935	0
463	20231222	130500	35170	2935	2935	2935	2935	0
464	20231222	130400	35170	2935	2935	2935	2935	0
465	20231222	130300	35170	2935	2935	2935	2935	0
466	20231222	130200	35170	2935	2935	2935	2935	0
467	20231222	130100	35170	2935	2935	2935	2935	0
468	20231222	130000	35170	2935	2935	2935	2935	0
469	20231222	125900	35170	2935	2935	2935	2935	0
470	20231222	125800	35170	2935	2935	2935	2935	0
471	20231222	125700	35170	2935	2935	2935	2935	0
472	20231222	125600	35170	2935	2935	2935	2935	0
473	20231222	125500	35170	2935	2935	2935	2935	0
474	20231222	125400	35170	2935	2935	2935	2935	0
475	20231222	125300	35170	2935	2935	2935	2935	0
476	20231222	125200	35170	2935	2935	2935	2935	0
477	20231222	125100	35170	2935	2935	2935	2935	0
478	20231222	125000	35170	2935	2935	2935	2935	0
479	20231222	124900	35170	2935	2935	2935	2935	0
480	20231222	124800	35170	2935	2935	2935	2935	0
481	20231222	124700	35170	2935	2935	2935	2935	0
482	20231222	124600	35170	2935	2935	2935	2935	0
483	20231222	124500	35170	2935	2935	2935	2935	0
484	20231222	124400	35170	2935	2935	2935	2935	0
485	20231222	124300	35170	2935	2935	2935	2935	0
486	20231222	124200	35170	2935	2935	2935	2935	0
487	20231222	124100	35170	2935	2935	2935	2935	0
488	20231222	124000	35170	2935	2935	2935	2935	0
489	20231222	123900	35170	2935	2935	2935	2935	0
490	20231222	123800	35170	2935	2935	2935	2935	0
491	20231222	123700	35170	2935	2935	2935	2935	0
492	20231222	123600	35170	2935	2935	2935	2935	0
493	20231222	123500	35170	2935	2935	2935	2935	0
494	20231222	123400	35170	2935	2935	2935	2935	0
495	20231222	123300	35170	2935	2935	2935	2935	0
496	20231222	123200	35170	2935	2935	2935	2935	0
497	20231222	123100	35170	2935	2935	2935	2935	0
498	20231222	123000	35170	2935	2935	2935	2935	0
499	20231222	122900	35170	2935	2935	2935	2935	0
500	20231222	122800	35170	2935	2935	2935	2935	0
501	20231222	122700	35170	2935	2935	2935	2935	0
502	20231222	122600	35170	2935	2935	2935	2935	0
503	20231222	122500	35170	2935	2935	2935	2935	0
504	20231222	122400	35170	2935	2935	2935	2935	0
505	20231222	122300	35170	2935	2935	2935	2935	0
506	20231222	122200	35170	2935	2935	2935	2935	0
507	20231222	122100	35170	2935	2935	2935	2935	0
508	20231222	122000	35170	2935	2935	2935	2935	0
509	20231222	121900	35170	2935	2935	2935	2935	0
510	20231222	121800	35170	2935	2935	2935	2935	0
511	20231222	121700	35170	2935	2935	2935	2935	0
512	20231222	121600	35170	2935	2935	2935	2935	0
513	20231222	121500	35170	2935	2935	2935	2935	0
514	20231222	121400	35170	2935	2935	2935	2935	0
515	20231222	121300	35170	2935	2935	2935	2935	0
516	20231222	121200	35170	2935	2935	2935	2935	0
517	20231222	121100	35170	2935	2935	2935	2935	0
518	20231222	121000	35170	2935	2935	2935	2935	0
519	20231222	120900	35170	2935	2935	2935	2935	0
520	20231222	120800	35170	2935	2935	2935	2935	0
521	20231222	120700	35170	2935	2935	2935	2935	0
522	20231222	120600	35170	2935	2935	2935	2935	0
523	20231222	120500	35170	2935	2935	2935	2935	0
524	20231222	120400	35170	2935	2935	2935	2935	0
525	20231222	120300	35170	2935	2935	2935	2935	0
526	20231222	120200	35170	2935	2935	2935	2935	0
527	20231222	120100	35170	2935	2935	2935	2935	0
528	20231222	120000	35170	2935	2935	2935	2935	0
529	20231222	115900	35170	2935	2935	2935	2935	0
530	20231222	115800	35170	2935	2935	2935	2935	0
531	20231222	115700	35170	2935	2935	2935	2935	0
532	20231222	115600	35170	2935	2935	2935	2935	0
533	20231222	115500	35170	2935	2935	2935	2935	0
534	20231222	115400	35170	2935	2935	2935	2935	0
535	20231222	115300	35170	2935	2935	2935	2935	0
536	20231222	115200	35170	2935	2935	2935	2935	0
537	20231222	115100	35170	2935	2935	2935	2935	0
538	20231222	115000	35170	2935	2935	2935	2935	0
539	20231222	114900	35170	2935	2935	2935	2935	0
540	20231222	114800	35170	2935	2935	2935	2935	0
541	20231222	114700	35170	2935	2935	2935	2935	0
542	20231222	114600	35170	2935	2935	2935	2935	0
543	20231222	114500	35170	2935	2935	2935	2935	0
544	20231222	114400	35170	2935	2935	2935	2935	0
545	20231222	114300	35170	2935	2935	2935	2935	0
546	20231222	114200	35170	2935	2935	2935	2935	0
547	20231222	114100	35170	2935	2935	2935	2935	0
548	20231222	114000	35170	2935	2935	2935	2935	0
549	20231222	113900	35170	2935	2935	2935	2935	0
550	20231222	113800	35170	2935	2935	2935	2935	0
551	20231222	113700	35170	2935	2935	2935	2935	0
552	20231222	113600	35170	2935	2935	2935	2935	0
553	20231222	113500	35170	2935	2935	2935	2935	0
554	20231222	113400	35170	2935	2935	2935	2935	0
555	20231222	113300	35170	2935	2935	2935	2935	0
556	20231222	113200	35170	2935	2935	2935	2935	0
557	20231222	113100	35170	2935	2935	2935	2935	0
558	20231222	113000	35170	2935	2935	2935	2935	0
559	20231222	112900	35170	2935	2935	2935	2935	0
560	20231222	112800	35170	2935	2935	2935	2935	0
561	20231222	112700	35170	2935	2935	2935	2935	0
562	20231222	112600	35170	2935	2935	2935	2935	0
563	20231222	112500	35170	2935	2935	2935	2935	0
564	20231222	112400	35170	2935	2935	2935	2935	0
565	20231222	112300	35170	2935	2935	2935	2935	0
566	20231222	112200	35170	2935	2935	2935	2935	0
567	20231222	112100	35170	2935	2935	2935	2935	0
568	20231222	112000	35170	2935	2935	2935	2935	0
569	20231222	111900	35170	2935	2935	2935	2935	0
570	20231222	111800	35170	2935	2935	2935	2935	0
571	20231222	111700	35170	2935	2935	2935	2935	0
572	20231222	111600	35170	2935	2935	2935	2935	0
573	20231222	111500	35170	2935	2935	2935	2935	0
574	20231222	111400	35170	2935	2935	2935	2935	0
575	20231222	111300	35170	2935	2935	2935	2935	0
576	20231222	111200	35170	2935	2935	2935	2935	0
577	20231222	111100	35170	2935	2935	2935	2935	0
578	20231222	111000	35170	2935	2935	2935	2935	0
579	20231222	110900	35170	2935	2935	2935	2935	0
580	20231222	110800	35170	2935	2935	2935	2935	0
581	20231222	110700	35170	2935	2935	2935	2935	0
582	20231222	110600	35170	2935	2935	2935	2935	0
583	20231222	110500	35170	2935	2935	2935	2935	0
584	20231222	110400	35170	2935	2935	2935	2935	0
585	20231222	110300	35170	2935	2935	2935	2935	0
586	20231222	110200	35170	2935	2935	2935	2935	0
587	20231222	110100	35170	2935	2935	2935	2935	0
588	20231222	110000	35170	2935	2935	2935	2935	0
589	20231222	105900	35170	2935	2935	2935	2935	0
590	20231222	105800	35170	2935	2935	2935	2935	0
591	20231222	105700	35170	2935	2935	2935	2935	0
592	20231222	105600	35170	2935	2935	2935	2935	0
593	20231222	105500	35170	2935	2935	2935	2935	0
594	20231222	105400	35170	2935	2935	2935	2935	0
595	20231222	105300	35170	2935	2935	2935	2935	0
596	20231222	105200	35170	2935	2935	2935	2935	0
597	20231222	105100	35170	2935	2935	2935	2935	0
598	20231222	105000	35170	2935	2935	2935	2935	0
599	20231222	104900	35170	2935	2935	2935	2935	0
600	20231222	104800	35170	2935	2935	2935	2935	0
601	20231222	104700	35170	2935	2935	2935	2935	0
602	20231222	104600	35170	2935	2935	2935	2935	0
603	20231222	104500	35170	2935	2935	2935	2935	0
604	20231222	104400	35170	2935	2935	2935	2935	0
605	20231222	104300	35170	2935	2935	2935	2935	0
606	20231222	104200	35170	2935	2935	2935	2935	0
607	20231222	104100	35170	2935	2935	2935	2935	0
608	20231222	104000	35170	2935	2935	2935	2935	0
609	20231222	103900	35170	2935	2935	2935	2935	0
610	20231222	103800	35170	2935	2935	2935	2935	0
611	20231222	103700	35170	2935	2935	2935	2935	0
612	20231222	103600	35170	2935	2935	2935	2935	0
613	20231222	103500	35170	2935	2935	2935	2935	0
614	20231222	103400	35170	2935	2935	2935	2935	0
615	20231222	103300	35170	2935	2935	2935	2935	0
616	20231222	103200	35170	2935	2935	2935	2935	0
617	20231222	103100	35170	2935	2935	2935	2935	0
618	20231222	103000	35170	2935	2935	2935	2935	0
619	20231222	102900	35170	2935	2935	2935	2935	0
620	20231222	102800	35170	2935	2935	2935	2935	0
621	20231222	102700	35170	2935	2935	2935	2935	0
622	20231222	102600	35170	2935	2935	2935	2935	0
623	20231222	102500	35170	2935	2935	2935	2935	0
624	20231222	102400	35170	2935	2935	2935	2935	0
625	20231222	102300	35170	2935	2935	2935	2935	0
626	20231222	102200	35170	2935	2935	2935	2935	0
627	20231222	102100	35170	2935	2935	2935	2935	0
628	20231222	102000	35170	2935	2935	2935	2935	0
629	20231222	101900	35170	2935	2935	2935	2935	0
630	20231222	101800	35170	2935	2935	2935	2935	0
631	20231222	101700	35170	2935	2935	2935	2935	0
632	20231222	101600	35170	2935	2935	2935	2935	0
633	20231222	101500	35170	2935	2935	2935	2935	0
634	20231222	101400	35170	2935	2935	2935	2935	0
635	20231222	101300	35170	2935	2935	2935	2935	0
636	20231222	101200	35170	2935	2935	2935	2935	0
637	20231222	101100	35170	2935	2935	2935	2935	0
638	20231222	101000	35170	2935	2935	2935	2935	0
639	20231222	100900	35170	2935	2935	2935	2935	0
640	20231222	100800	35170	2935	2935	2935	2935	0
641	20231222	100700	35170	2935	2935	2935	2935	0
642	20231222	100600	35170	2935	2935	2935	2935	0
643	20231222	100500	35170	2935	2935	2935	2935	0
644	20231222	100400	35170	2935	2935	2935	2935	0
645	20231222	100300	35170	2935	2935	2935	2935	0
646	20231222	100200	35170	2935	2935	2935	2935	2
647	20231222	100100	29300	2930	2930	2930	2930	10
648	20231222	100000	0	2920	2920	2920	2920	0
649	20231222	095900	0	2920	2920	2920	2920	0
650	20231222	095800	0	2920	2920	2920	2920	0
651	20231222	095700	0	2920	2920	2920	2920	0
652	20231222	095600	0	2920	2920	2920	2920	0
653	20231222	095500	0	2920	2920	2920	2920	0
654	20231222	095400	0	2920	2920	2920	2920	0
655	20231222	095300	0	2920	2920	2920	2920	0
656	20231222	095200	0	2920	2920	2920	2920	0
657	20231222	095100	0	2920	2920	2920	2920	0
658	20231222	095000	0	2920	2920	2920	2920	0
659	20231222	094900	0	2920	2920	2920	2920	0
660	20231222	094800	0	2920	2920	2920	2920	0
661	20231222	094700	0	2920	2920	2920	2920	0
662	20231222	094600	0	2920	2920	2920	2920	0
663	20231222	094500	0	2920	2920	2920	2920	0
664	20231222	094400	0	2920	2920	2920	2920	0
665	20231222	094300	0	2920	2920	2920	2920	0
666	20231222	094200	0	2920	2920	2920	2920	0
667	20231222	094100	0	2920	2920	2920	2920	0
668	20231222	094000	0	2920	2920	2920	2920	0
669	20231222	093900	0	2920	2920	2920	2920	0
670	20231222	093800	0	2920	2920	2920	2920	0
671	20231222	093700	0	2920	2920	2920	2920	0
672	20231222	093600	0	2920	2920	2920	2920	0
673	20231222	093500	0	2920	2920	2920	2920	0
674	20231222	093400	0	2920	2920	2920	2920	0
675	20231222	093300	0	2920	2920	2920	2920	0
676	20231222	093200	0	2920	2920	2920	2920	0
677	20231222	093100	0	2920	2920	2920	2920	0
678	20231222	093000	0	2920	2920	2920	2920	0
679	20231222	092900	0	2920	2920	2920	2920	0
680	20231222	092800	0	2920	2920	2920	2920	0
681	20231222	092700	0	2920	2920	2920	2920	0
682	20231222	092600	0	2920	2920	2920	2920	0
683	20231222	092500	0	2920	2920	2920	2920	0
684	20231222	092400	0	2920	2920	2920	2920	0
685	20231222	092300	0	2920	2920	2920	2920	0
686	20231222	092200	0	2920	2920	2920	2920	0
687	20231222	092100	0	2920	2920	2920	2920	0
688	20231222	092000	0	2920	2920	2920	2920	0
689	20231222	091900	0	2920	2920	2920	2920	0
690	20231222	091800	0	2920	2920	2920	2920	0
691	20231222	091700	0	2920	2920	2920	2920	0
692	20231222	091600	0	2920	2920	2920	2920	0
693	20231222	091500	0	2920	2920	2920	2920	0
694	20231222	091400	0	2920	2920	2920	2920	0
695	20231222	091300	0	2920	2920	2920	2920	0
696	20231222	091200	0	2920	2920	2920	2920	0
697	20231222	091100	0	2920	2920	2920	2920	0
698	20231222	091000	0	2920	2920	2920	2920	0
699	20231222	090900	0	2920	2920	2920	2920	0
700	20231222	090800	0	2920	2920	2920	2920	0
701	20231222	090700	0	2920	2920	2920	2920	0
702	20231222	090600	0	2920	2920	2920	2920	0
703	20231222	090500	0	2920	2920	2920	2920	0
704	20231222	090400	0	2920	2920	2920	2920	0
705	20231222	090300	0	2920	2920	2920	2920	0
706	20231222	090200	0	2920	2920	2920	2920	0
707	20231222	090100	0	2920	2920	2920	2920	0
708	20231222	090000	0	2920	2920	2920	2920	0