KissMeData/322970/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210400	336785	2830	2830	2830	2830	4
3	20231222	210300	336785	2830	2830	2830	2830	0
4	20231222	210200	336785	2830	2830	2830	2830	0
5	20231222	210100	336785	2830	2830	2830	2830	0
6	20231222	210000	336785	2830	2830	2830	2830	0
7	20231222	205900	336785	2830	2830	2830	2830	0
8	20231222	205800	336785	2830	2830	2830	2830	0
9	20231222	205700	336785	2830	2830	2830	2830	0
10	20231222	205600	336785	2830	2830	2830	2830	0
11	20231222	205500	336785	2830	2830	2830	2830	0
12	20231222	205400	336785	2830	2830	2830	2830	0
13	20231222	205300	336785	2830	2830	2830	2830	0
14	20231222	205200	336785	2830	2830	2830	2830	0
15	20231222	205100	336785	2830	2830	2830	2830	0
16	20231222	205000	336785	2830	2830	2830	2830	0
17	20231222	204900	336785	2830	2830	2830	2830	0
18	20231222	204800	336785	2830	2830	2830	2830	0
19	20231222	204700	336785	2830	2830	2830	2830	0
20	20231222	204600	336785	2830	2830	2830	2830	0
21	20231222	204500	336785	2830	2830	2830	2830	0
22	20231222	204400	336785	2830	2830	2830	2830	0
23	20231222	204300	336785	2830	2830	2830	2830	0
24	20231222	204200	336785	2830	2830	2830	2830	0
25	20231222	204100	336785	2830	2830	2830	2830	0
26	20231222	204000	336785	2830	2830	2830	2830	0
27	20231222	203900	336785	2830	2830	2830	2830	0
28	20231222	203800	336785	2830	2830	2830	2830	0
29	20231222	203700	336785	2830	2830	2830	2830	0
30	20231222	203600	336785	2830	2830	2830	2830	0
31	20231222	203500	336785	2830	2830	2830	2830	0
32	20231222	203400	336785	2830	2830	2830	2830	4
33	20231222	203300	336785	2830	2830	2830	2830	0
34	20231222	203200	336785	2830	2830	2830	2830	0
35	20231222	203100	336785	2830	2830	2830	2830	0
36	20231222	203000	336785	2830	2830	2830	2830	0
37	20231222	202900	336785	2830	2830	2830	2830	0
38	20231222	202800	336785	2830	2830	2830	2830	0
39	20231222	202700	336785	2830	2830	2830	2830	0
40	20231222	202600	336785	2830	2830	2830	2830	0
41	20231222	202500	336785	2830	2830	2830	2830	0
42	20231222	202400	336785	2830	2830	2830	2830	0
43	20231222	202300	336785	2830	2830	2830	2830	0
44	20231222	202200	336785	2830	2830	2830	2830	0
45	20231222	202100	336785	2830	2830	2830	2830	0
46	20231222	202000	336785	2830	2830	2830	2830	0
47	20231222	201900	336785	2830	2830	2830	2830	0
48	20231222	201800	336785	2830	2830	2830	2830	0
49	20231222	201700	336785	2830	2830	2830	2830	0
50	20231222	201600	336785	2830	2830	2830	2830	0
51	20231222	201500	336785	2830	2830	2830	2830	0
52	20231222	201400	336785	2830	2830	2830	2830	0
53	20231222	201300	336785	2830	2830	2830	2830	0
54	20231222	201200	336785	2830	2830	2830	2830	0
55	20231222	201100	336785	2830	2830	2830	2830	0
56	20231222	201000	336785	2830	2830	2830	2830	0
57	20231222	200900	336785	2830	2830	2830	2830	0
58	20231222	200800	336785	2830	2830	2830	2830	0
59	20231222	200700	336785	2830	2830	2830	2830	0
60	20231222	200600	336785	2830	2830	2830	2830	0
61	20231222	200500	336785	2830	2830	2830	2830	0
62	20231222	200400	336785	2830	2830	2830	2830	4
63	20231222	200300	336785	2830	2830	2830	2830	0
64	20231222	200200	336785	2830	2830	2830	2830	0
65	20231222	200100	336785	2830	2830	2830	2830	0
66	20231222	200000	336785	2830	2830	2830	2830	0
67	20231222	195900	336785	2830	2830	2830	2830	0
68	20231222	195800	336785	2830	2830	2830	2830	0
69	20231222	195700	336785	2830	2830	2830	2830	0
70	20231222	195600	336785	2830	2830	2830	2830	0
71	20231222	195500	336785	2830	2830	2830	2830	0
72	20231222	195400	336785	2830	2830	2830	2830	0
73	20231222	195300	336785	2830	2830	2830	2830	0
74	20231222	195200	336785	2830	2830	2830	2830	0
75	20231222	195100	336785	2830	2830	2830	2830	0
76	20231222	195000	336785	2830	2830	2830	2830	0
77	20231222	194900	336785	2830	2830	2830	2830	0
78	20231222	194800	336785	2830	2830	2830	2830	0
79	20231222	194700	336785	2830	2830	2830	2830	0
80	20231222	194600	336785	2830	2830	2830	2830	0
81	20231222	194500	336785	2830	2830	2830	2830	0
82	20231222	194400	336785	2830	2830	2830	2830	0
83	20231222	194300	336785	2830	2830	2830	2830	0
84	20231222	194200	336785	2830	2830	2830	2830	0
85	20231222	194100	336785	2830	2830	2830	2830	0
86	20231222	194000	336785	2830	2830	2830	2830	0
87	20231222	193900	336785	2830	2830	2830	2830	0
88	20231222	193800	336785	2830	2830	2830	2830	0
89	20231222	193700	336785	2830	2830	2830	2830	0
90	20231222	193600	336785	2830	2830	2830	2830	0
91	20231222	193500	336785	2830	2830	2830	2830	0
92	20231222	193400	336785	2830	2830	2830	2830	4
93	20231222	193300	336785	2830	2830	2830	2830	0
94	20231222	193200	336785	2830	2830	2830	2830	0
95	20231222	193100	336785	2830	2830	2830	2830	0
96	20231222	193000	336785	2830	2830	2830	2830	0
97	20231222	192900	336785	2830	2830	2830	2830	0
98	20231222	192800	336785	2830	2830	2830	2830	0
99	20231222	192700	336785	2830	2830	2830	2830	0
100	20231222	192600	336785	2830	2830	2830	2830	0
101	20231222	192500	336785	2830	2830	2830	2830	0
102	20231222	192400	336785	2830	2830	2830	2830	0
103	20231222	192300	336785	2830	2830	2830	2830	0
104	20231222	192200	336785	2830	2830	2830	2830	0
105	20231222	192100	336785	2830	2830	2830	2830	0
106	20231222	192000	336785	2830	2830	2830	2830	0
107	20231222	191900	336785	2830	2830	2830	2830	0
108	20231222	191800	336785	2830	2830	2830	2830	0
109	20231222	191700	336785	2830	2830	2830	2830	0
110	20231222	191600	336785	2830	2830	2830	2830	0
111	20231222	191500	336785	2830	2830	2830	2830	0
112	20231222	191400	336785	2830	2830	2830	2830	0
113	20231222	191300	336785	2830	2830	2830	2830	0
114	20231222	191200	336785	2830	2830	2830	2830	0
115	20231222	191100	336785	2830	2830	2830	2830	0
116	20231222	191000	336785	2830	2830	2830	2830	0
117	20231222	190900	336785	2830	2830	2830	2830	0
118	20231222	190800	336785	2830	2830	2830	2830	0
119	20231222	190700	336785	2830	2830	2830	2830	0
120	20231222	190600	336785	2830	2830	2830	2830	0
121	20231222	190500	336785	2830	2830	2830	2830	0
122	20231222	190400	336785	2830	2830	2830	2830	4
123	20231222	190300	336785	2830	2830	2830	2830	0
124	20231222	190200	336785	2830	2830	2830	2830	0
125	20231222	190100	336785	2830	2830	2830	2830	0
126	20231222	190000	336785	2830	2830	2830	2830	0
127	20231222	185900	336785	2830	2830	2830	2830	0
128	20231222	185800	336785	2830	2830	2830	2830	0
129	20231222	185700	336785	2830	2830	2830	2830	0
130	20231222	185600	336785	2830	2830	2830	2830	0
131	20231222	185500	336785	2830	2830	2830	2830	0
132	20231222	185400	336785	2830	2830	2830	2830	0
133	20231222	185300	336785	2830	2830	2830	2830	0
134	20231222	185200	336785	2830	2830	2830	2830	0
135	20231222	185100	336785	2830	2830	2830	2830	0
136	20231222	185000	336785	2830	2830	2830	2830	0
137	20231222	184900	336785	2830	2830	2830	2830	0
138	20231222	184800	336785	2830	2830	2830	2830	0
139	20231222	184700	336785	2830	2830	2830	2830	0
140	20231222	184600	336785	2830	2830	2830	2830	0
141	20231222	184500	336785	2830	2830	2830	2830	0
142	20231222	184400	336785	2830	2830	2830	2830	0
143	20231222	184300	336785	2830	2830	2830	2830	0
144	20231222	184200	336785	2830	2830	2830	2830	0
145	20231222	184100	336785	2830	2830	2830	2830	0
146	20231222	184000	336785	2830	2830	2830	2830	0
147	20231222	183900	336785	2830	2830	2830	2830	0
148	20231222	183800	336785	2830	2830	2830	2830	0
149	20231222	183700	336785	2830	2830	2830	2830	0
150	20231222	183600	336785	2830	2830	2830	2830	0
151	20231222	183500	336785	2830	2830	2830	2830	0
152	20231222	183400	336785	2830	2830	2830	2830	4
153	20231222	183300	336785	2830	2830	2830	2830	0
154	20231222	183200	336785	2830	2830	2830	2830	0
155	20231222	183100	336785	2830	2830	2830	2830	0
156	20231222	183000	336785	2830	2830	2830	2830	0
157	20231222	182900	336785	2830	2830	2830	2830	0
158	20231222	182800	336785	2830	2830	2830	2830	0
159	20231222	182700	336785	2830	2830	2830	2830	0
160	20231222	182600	336785	2830	2830	2830	2830	0
161	20231222	182500	336785	2830	2830	2830	2830	0
162	20231222	182400	336785	2830	2830	2830	2830	0
163	20231222	182300	336785	2830	2830	2830	2830	0
164	20231222	182200	336785	2830	2830	2830	2830	0
165	20231222	182100	336785	2830	2830	2830	2830	0
166	20231222	182000	336785	2830	2830	2830	2830	0
167	20231222	181900	336785	2830	2830	2830	2830	0
168	20231222	181800	336785	2830	2830	2830	2830	0
169	20231222	181700	336785	2830	2830	2830	2830	0
170	20231222	181600	336785	2830	2830	2830	2830	0
171	20231222	181500	336785	2830	2830	2830	2830	0
172	20231222	181400	336785	2830	2830	2830	2830	0
173	20231222	181300	336785	2830	2830	2830	2830	0
174	20231222	181200	336785	2830	2830	2830	2830	0
175	20231222	181100	336785	2830	2830	2830	2830	0
176	20231222	181000	336785	2830	2830	2830	2830	0
177	20231222	180900	336785	2830	2830	2830	2830	0
178	20231222	180800	336785	2830	2830	2830	2830	0
179	20231222	180700	336785	2830	2830	2830	2830	0
180	20231222	180600	336785	2830	2830	2830	2830	0
181	20231222	180500	336785	2830	2830	2830	2830	0
182	20231222	180400	336785	2830	2830	2830	2830	4
183	20231222	180300	336785	2830	2830	2830	2830	0
184	20231222	180200	336785	2830	2830	2830	2830	0
185	20231222	180100	336785	2830	2830	2830	2830	0
186	20231222	180000	336785	2830	2830	2830	2830	0
187	20231222	175900	336785	2830	2830	2830	2830	0
188	20231222	175800	336785	2830	2830	2830	2830	0
189	20231222	175700	336785	2830	2830	2830	2830	0
190	20231222	175600	336785	2830	2830	2830	2830	0
191	20231222	175500	336785	2830	2830	2830	2830	0
192	20231222	175400	336785	2830	2830	2830	2830	0
193	20231222	175300	336785	2830	2830	2830	2830	0
194	20231222	175200	336785	2830	2830	2830	2830	0
195	20231222	175100	336785	2830	2830	2830	2830	0
196	20231222	175000	336785	2830	2830	2830	2830	0
197	20231222	174900	336785	2830	2830	2830	2830	0
198	20231222	174800	336785	2830	2830	2830	2830	0
199	20231222	174700	336785	2830	2830	2830	2830	0
200	20231222	174600	336785	2830	2830	2830	2830	0
201	20231222	174500	336785	2830	2830	2830	2830	0
202	20231222	174400	336785	2830	2830	2830	2830	0
203	20231222	174300	336785	2830	2830	2830	2830	0
204	20231222	174200	336785	2830	2830	2830	2830	0
205	20231222	174100	336785	2830	2830	2830	2830	0
206	20231222	174000	336785	2830	2830	2830	2830	0
207	20231222	173900	336785	2830	2830	2830	2830	0
208	20231222	173800	336785	2830	2830	2830	2830	0
209	20231222	173700	336785	2830	2830	2830	2830	0
210	20231222	173600	336785	2830	2830	2830	2830	0
211	20231222	173500	336785	2830	2830	2830	2830	0
212	20231222	173400	336785	2830	2830	2830	2830	4
213	20231222	173300	336785	2830	2830	2830	2830	0
214	20231222	173200	336785	2830	2830	2830	2830	0
215	20231222	173100	336785	2830	2830	2830	2830	0
216	20231222	173000	336785	2830	2830	2830	2830	0
217	20231222	172900	336785	2830	2830	2830	2830	0
218	20231222	172800	336785	2830	2830	2830	2830	0
219	20231222	172700	336785	2830	2830	2830	2830	0
220	20231222	172600	336785	2830	2830	2830	2830	0
221	20231222	172500	336785	2830	2830	2830	2830	0
222	20231222	172400	336785	2830	2830	2830	2830	0
223	20231222	172300	336785	2830	2830	2830	2830	0
224	20231222	172200	336785	2830	2830	2830	2830	0
225	20231222	172100	336785	2830	2830	2830	2830	0
226	20231222	172000	336785	2830	2830	2830	2830	0
227	20231222	171900	336785	2830	2830	2830	2830	0
228	20231222	171800	336785	2830	2830	2830	2830	0
229	20231222	171700	336785	2830	2830	2830	2830	0
230	20231222	171600	336785	2830	2830	2830	2830	0
231	20231222	171500	336785	2830	2830	2830	2830	0
232	20231222	171400	336785	2830	2830	2830	2830	0
233	20231222	171300	336785	2830	2830	2830	2830	0
234	20231222	171200	336785	2830	2830	2830	2830	0
235	20231222	171100	336785	2830	2830	2830	2830	0
236	20231222	171000	336785	2830	2830	2830	2830	0
237	20231222	170900	336785	2830	2830	2830	2830	0
238	20231222	170800	336785	2830	2830	2830	2830	0
239	20231222	170700	336785	2830	2830	2830	2830	0
240	20231222	170600	336785	2830	2830	2830	2830	0
241	20231222	170500	336785	2830	2830	2830	2830	0
242	20231222	170400	336785	2830	2830	2830	2830	4
243	20231222	170300	336785	2830	2830	2830	2830	0
244	20231222	170200	336785	2830	2830	2830	2830	0
245	20231222	170100	336785	2830	2830	2830	2830	0
246	20231222	170000	336785	2830	2830	2830	2830	0
247	20231222	165900	336785	2830	2830	2830	2830	0
248	20231222	165800	336785	2830	2830	2830	2830	0
249	20231222	165700	336785	2830	2830	2830	2830	0
250	20231222	165600	336785	2830	2830	2830	2830	0
251	20231222	165500	336785	2830	2830	2830	2830	0
252	20231222	165400	336785	2830	2830	2830	2830	0
253	20231222	165300	336785	2830	2830	2830	2830	0
254	20231222	165200	336785	2830	2830	2830	2830	0
255	20231222	165100	336785	2830	2830	2830	2830	0
256	20231222	165000	336785	2830	2830	2830	2830	0
257	20231222	164900	336785	2830	2830	2830	2830	0
258	20231222	164800	336785	2830	2830	2830	2830	0
259	20231222	164700	336785	2830	2830	2830	2830	0
260	20231222	164600	336785	2830	2830	2830	2830	0
261	20231222	164500	336785	2830	2830	2830	2830	0
262	20231222	164400	336785	2830	2830	2830	2830	0
263	20231222	164300	336785	2830	2830	2830	2830	0
264	20231222	164200	336785	2830	2830	2830	2830	0
265	20231222	164100	336785	2830	2830	2830	2830	0
266	20231222	164000	336785	2830	2830	2830	2830	0
267	20231222	163900	336785	2830	2830	2830	2830	0
268	20231222	163800	336785	2830	2830	2830	2830	0
269	20231222	163700	336785	2830	2830	2830	2830	0
270	20231222	163600	336785	2830	2830	2830	2830	0
271	20231222	163500	336785	2830	2830	2830	2830	0
272	20231222	163400	336785	2830	2830	2830	2830	4
273	20231222	163300	336785	2830	2830	2830	2830	0
274	20231222	163200	336785	2830	2830	2830	2830	0
275	20231222	163100	336785	2830	2830	2830	2830	0
276	20231222	163000	336785	2830	2830	2830	2830	0
277	20231222	162900	336785	2830	2830	2830	2830	0
278	20231222	162800	336785	2830	2830	2830	2830	0
279	20231222	162700	336785	2830	2830	2830	2830	0
280	20231222	162600	336785	2830	2830	2830	2830	0
281	20231222	162500	336785	2830	2830	2830	2830	0
282	20231222	162400	336785	2830	2830	2830	2830	0
283	20231222	162300	336785	2830	2830	2830	2830	0
284	20231222	162200	336785	2830	2830	2830	2830	0
285	20231222	162100	336785	2830	2830	2830	2830	0
286	20231222	162000	336785	2830	2830	2830	2830	0
287	20231222	161900	336785	2830	2830	2830	2830	0
288	20231222	161800	336785	2830	2830	2830	2830	0
289	20231222	161700	336785	2830	2830	2830	2830	0
290	20231222	161600	336785	2830	2830	2830	2830	0
291	20231222	161500	336785	2830	2830	2830	2830	0
292	20231222	161400	336785	2830	2830	2830	2830	0
293	20231222	161300	336785	2830	2830	2830	2830	0
294	20231222	161200	336785	2830	2830	2830	2830	0
295	20231222	161100	336785	2830	2830	2830	2830	0
296	20231222	161000	336785	2830	2830	2830	2830	0
297	20231222	160900	336785	2830	2830	2830	2830	0
298	20231222	160800	336785	2830	2830	2830	2830	0
299	20231222	160700	336785	2830	2830	2830	2830	0
300	20231222	160600	336785	2830	2830	2830	2830	0
301	20231222	160500	336785	2830	2830	2830	2830	0
302	20231222	160400	336785	2830	2830	2830	2830	4
303	20231222	160300	336785	2830	2830	2830	2830	0
304	20231222	160200	336785	2830	2830	2830	2830	0
305	20231222	160100	336785	2830	2830	2830	2830	0
306	20231222	160000	336785	2830	2830	2830	2830	0
307	20231222	155900	336785	2830	2830	2830	2830	0
308	20231222	155800	336785	2830	2830	2830	2830	0
309	20231222	155700	336785	2830	2830	2830	2830	0
310	20231222	155600	336785	2830	2830	2830	2830	0
311	20231222	155500	336785	2830	2830	2830	2830	0
312	20231222	155400	336785	2830	2830	2830	2830	0
313	20231222	155300	336785	2830	2830	2830	2830	0
314	20231222	155200	336785	2830	2830	2830	2830	0
315	20231222	155100	336785	2830	2830	2830	2830	0
316	20231222	155000	336785	2830	2830	2830	2830	0
317	20231222	154900	336785	2830	2830	2830	2830	0
318	20231222	154800	336785	2830	2830	2830	2830	0
319	20231222	154700	336785	2830	2830	2830	2830	0
320	20231222	154600	336785	2830	2830	2830	2830	0
321	20231222	154500	336785	2830	2830	2830	2830	0
322	20231222	154400	336785	2830	2830	2830	2830	0
323	20231222	154300	336785	2830	2830	2830	2830	0
324	20231222	154200	336785	2830	2830	2830	2830	0
325	20231222	154100	336785	2830	2830	2830	2830	0
326	20231222	154000	336785	2830	2830	2830	2830	0
327	20231222	153900	336785	2830	2830	2830	2830	0
328	20231222	153800	336785	2830	2830	2830	2830	0
329	20231222	153700	336785	2830	2830	2830	2830	0
330	20231222	153600	336785	2830	2830	2830	2830	0
331	20231222	153500	336785	2830	2830	2830	2830	0
332	20231222	153400	336785	2830	2830	2830	2830	4
333	20231222	153300	336785	2830	2830	2830	2830	0
334	20231222	153200	336785	2830	2830	2830	2830	0
335	20231222	153100	336785	2830	2830	2830	2830	0
336	20231222	153000	336785	2830	2830	2830	2830	0
337	20231222	152900	336785	2830	2830	2830	2830	0
338	20231222	152800	336785	2830	2830	2830	2830	0
339	20231222	152700	336785	2830	2830	2830	2830	0
340	20231222	152600	336785	2830	2830	2830	2830	0
341	20231222	152500	336785	2830	2830	2830	2830	0
342	20231222	152400	336785	2830	2830	2830	2830	0
343	20231222	152300	336785	2830	2830	2830	2830	0
344	20231222	152200	336785	2830	2830	2830	2830	0
345	20231222	152100	336785	2830	2830	2830	2830	0
346	20231222	152000	336785	2830	2830	2830	2830	0
347	20231222	151900	336785	2830	2830	2830	2830	0
348	20231222	151800	336785	2830	2830	2830	2830	0
349	20231222	151700	336785	2830	2830	2830	2830	0
350	20231222	151600	336785	2830	2830	2830	2830	0
351	20231222	151500	336785	2830	2830	2830	2830	0
352	20231222	151400	336785	2830	2830	2830	2830	0
353	20231222	151300	336785	2830	2830	2830	2830	0
354	20231222	151200	336785	2830	2830	2830	2830	0
355	20231222	151100	336785	2830	2830	2830	2830	0
356	20231222	151000	336785	2830	2830	2830	2830	0
357	20231222	150900	336785	2830	2830	2830	2830	0
358	20231222	150800	336785	2830	2830	2830	2830	0
359	20231222	150700	336785	2830	2830	2830	2830	0
360	20231222	150600	336785	2830	2830	2830	2830	0
361	20231222	150500	336785	2830	2830	2830	2830	0
362	20231222	150400	336785	2830	2830	2830	2830	0
363	20231222	150300	336785	2830	2830	2830	2830	0
364	20231222	150200	336785	2830	2830	2830	2830	0
365	20231222	150100	336785	2830	2830	2830	2830	0
366	20231222	150000	336785	2830	2830	2830	2830	0
367	20231222	145900	336785	2830	2830	2830	2830	0
368	20231222	145800	336785	2830	2830	2830	2830	0
369	20231222	145700	336785	2830	2830	2830	2830	0
370	20231222	145600	336785	2830	2830	2830	2830	0
371	20231222	145500	336785	2830	2830	2830	2830	0
372	20231222	145400	336785	2830	2830	2830	2830	0
373	20231222	145300	336785	2830	2830	2830	2830	0
374	20231222	145200	336785	2830	2830	2830	2830	0
375	20231222	145100	336785	2830	2830	2830	2830	0
376	20231222	145000	336785	2830	2830	2830	2830	0
377	20231222	144900	336785	2830	2830	2830	2830	0
378	20231222	144800	336785	2830	2830	2830	2830	0
379	20231222	144700	336785	2830	2830	2830	2830	0
380	20231222	144600	336785	2830	2830	2830	2830	0
381	20231222	144500	336785	2830	2830	2830	2830	0
382	20231222	144400	336785	2830	2830	2830	2830	0
383	20231222	144300	336785	2830	2830	2830	2830	0
384	20231222	144200	336785	2830	2830	2830	2830	0
385	20231222	144100	336785	2830	2830	2830	2830	0
386	20231222	144000	336785	2830	2830	2830	2830	0
387	20231222	143900	336785	2830	2830	2830	2830	0
388	20231222	143800	336785	2830	2830	2830	2830	0
389	20231222	143700	336785	2830	2830	2830	2830	0
390	20231222	143600	336785	2830	2830	2830	2830	0
391	20231222	143500	336785	2830	2830	2830	2830	0
392	20231222	143400	336785	2830	2830	2830	2830	0
393	20231222	143300	336785	2830	2830	2830	2830	0
394	20231222	143200	336785	2830	2830	2830	2830	0
395	20231222	143100	336785	2830	2830	2830	2830	0
396	20231222	143000	336785	2830	2830	2830	2830	0
397	20231222	142900	336785	2830	2830	2830	2830	0
398	20231222	142800	336785	2830	2830	2830	2830	0
399	20231222	142700	336785	2830	2830	2830	2830	0
400	20231222	142600	336785	2830	2830	2830	2830	0
401	20231222	142500	336785	2830	2830	2830	2830	0
402	20231222	142400	336785	2830	2830	2830	2830	0
403	20231222	142300	336785	2830	2830	2830	2830	0
404	20231222	142200	336785	2830	2830	2830	2830	0
405	20231222	142100	336785	2830	2830	2830	2830	0
406	20231222	142000	336785	2830	2830	2830	2830	0
407	20231222	141900	336785	2830	2830	2830	2830	0
408	20231222	141800	336785	2830	2830	2830	2830	0
409	20231222	141700	336785	2830	2830	2830	2830	0
410	20231222	141600	336785	2830	2830	2830	2830	0
411	20231222	141500	336785	2830	2830	2830	2830	0
412	20231222	141400	336785	2830	2830	2830	2830	0
413	20231222	141300	336785	2830	2830	2830	2830	0
414	20231222	141200	336785	2830	2830	2830	2830	0
415	20231222	141100	336785	2830	2830	2830	2830	0
416	20231222	141000	336785	2830	2830	2830	2830	0
417	20231222	140900	336785	2830	2830	2830	2830	0
418	20231222	140800	336785	2830	2830	2830	2830	0
419	20231222	140700	336785	2830	2830	2830	2830	0
420	20231222	140600	336785	2830	2830	2830	2830	0
421	20231222	140500	336785	2830	2830	2830	2830	0
422	20231222	140400	336785	2830	2830	2830	2830	0
423	20231222	140300	336785	2830	2830	2830	2830	0
424	20231222	140200	336785	2830	2830	2830	2830	0
425	20231222	140100	336785	2830	2830	2830	2830	0
426	20231222	140000	336785	2830	2830	2830	2830	0
427	20231222	135900	336785	2830	2830	2830	2830	4
428	20231222	135800	325465	2840	2840	2840	2840	0
429	20231222	135700	325465	2840	2840	2840	2840	0
430	20231222	135600	325465	2840	2840	2840	2840	0
431	20231222	135500	325465	2840	2840	2840	2840	0
432	20231222	135400	325465	2840	2840	2840	2840	0
433	20231222	135300	325465	2840	2840	2840	2840	0
434	20231222	135200	325465	2840	2840	2840	2840	0
435	20231222	135100	325465	2840	2840	2840	2840	0
436	20231222	135000	325465	2840	2840	2840	2840	0
437	20231222	134900	325465	2840	2840	2840	2840	0
438	20231222	134800	325465	2840	2840	2840	2840	0
439	20231222	134700	325465	2840	2840	2840	2840	0
440	20231222	134600	325465	2840	2840	2840	2840	0
441	20231222	134500	325465	2840	2840	2840	2840	0
442	20231222	134400	325465	2840	2840	2840	2840	0
443	20231222	134300	325465	2840	2840	2840	2840	0
444	20231222	134200	325465	2840	2840	2840	2840	0
445	20231222	134100	325465	2840	2840	2840	2840	0
446	20231222	134000	325465	2840	2840	2840	2840	0
447	20231222	133900	325465	2840	2840	2840	2840	0
448	20231222	133800	325465	2840	2840	2840	2840	0
449	20231222	133700	325465	2840	2840	2840	2840	0
450	20231222	133600	325465	2840	2840	2840	2840	0
451	20231222	133500	325465	2840	2840	2840	2840	0
452	20231222	133400	325465	2840	2840	2840	2840	0
453	20231222	133300	325465	2840	2840	2840	2840	0
454	20231222	133200	325465	2840	2840	2840	2840	0
455	20231222	133100	325465	2840	2840	2840	2840	0
456	20231222	133000	325465	2840	2840	2840	2840	0
457	20231222	132900	325465	2840	2840	2840	2840	0
458	20231222	132800	325465	2840	2840	2840	2840	0
459	20231222	132700	325465	2840	2840	2840	2840	0
460	20231222	132600	325465	2840	2840	2840	2840	0
461	20231222	132500	325465	2840	2840	2840	2840	0
462	20231222	132400	325465	2840	2840	2840	2840	0
463	20231222	132300	325465	2840	2840	2840	2840	0
464	20231222	132200	325465	2840	2840	2840	2840	0
465	20231222	132100	325465	2840	2840	2840	2840	0
466	20231222	132000	325465	2840	2840	2840	2840	0
467	20231222	131900	325465	2840	2840	2840	2840	0
468	20231222	131800	325465	2840	2840	2840	2840	0
469	20231222	131700	325465	2840	2840	2840	2840	7
470	20231222	131600	305585	2855	2855	2855	2855	0
471	20231222	131500	305585	2855	2855	2855	2855	0
472	20231222	131400	305585	2855	2855	2855	2855	0
473	20231222	131300	305585	2855	2855	2855	2855	0
474	20231222	131200	305585	2855	2855	2855	2855	0
475	20231222	131100	305585	2855	2855	2855	2855	0
476	20231222	131000	305585	2855	2855	2855	2855	0
477	20231222	130900	305585	2855	2855	2855	2855	0
478	20231222	130800	305585	2855	2855	2855	2855	0
479	20231222	130700	305585	2855	2855	2855	2855	0
480	20231222	130600	305585	2855	2855	2855	2855	0
481	20231222	130500	305585	2855	2855	2855	2855	0
482	20231222	130400	305585	2855	2855	2855	2855	0
483	20231222	130300	305585	2855	2855	2855	2855	0
484	20231222	130200	305585	2855	2855	2855	2855	0
485	20231222	130100	305585	2855	2855	2855	2855	0
486	20231222	130000	305585	2855	2855	2855	2855	0
487	20231222	125900	305585	2855	2855	2855	2855	0
488	20231222	125800	305585	2855	2855	2855	2855	0
489	20231222	125700	305585	2855	2855	2855	2855	0
490	20231222	125600	305585	2855	2855	2855	2855	0
491	20231222	125500	305585	2855	2855	2855	2855	0
492	20231222	125400	305585	2855	2855	2855	2855	0
493	20231222	125300	305585	2855	2855	2855	2855	0
494	20231222	125200	305585	2855	2855	2855	2855	0
495	20231222	125100	305585	2855	2855	2855	2855	0
496	20231222	125000	305585	2855	2855	2855	2855	0
497	20231222	124900	305585	2855	2855	2855	2855	0
498	20231222	124800	305585	2855	2855	2855	2855	0
499	20231222	124700	305585	2855	2855	2855	2855	0
500	20231222	124600	305585	2855	2855	2855	2855	0
501	20231222	124500	305585	2855	2855	2855	2855	0
502	20231222	124400	305585	2855	2855	2855	2855	0
503	20231222	124300	305585	2855	2855	2855	2855	0
504	20231222	124200	305585	2855	2855	2855	2855	0
505	20231222	124100	305585	2855	2855	2855	2855	0
506	20231222	124000	305585	2855	2855	2855	2855	0
507	20231222	123900	305585	2855	2855	2855	2855	0
508	20231222	123800	305585	2855	2855	2855	2855	0
509	20231222	123700	305585	2855	2855	2855	2855	0
510	20231222	123600	305585	2855	2855	2855	2855	0
511	20231222	123500	305585	2855	2855	2855	2855	0
512	20231222	123400	305585	2855	2855	2855	2855	0
513	20231222	123300	305585	2855	2855	2855	2855	0
514	20231222	123200	305585	2855	2855	2855	2855	0
515	20231222	123100	305585	2855	2855	2855	2855	0
516	20231222	123000	305585	2855	2855	2855	2855	0
517	20231222	122900	305585	2855	2855	2855	2855	0
518	20231222	122800	305585	2855	2855	2855	2855	0
519	20231222	122700	305585	2855	2855	2855	2855	0
520	20231222	122600	305585	2855	2855	2855	2855	0
521	20231222	122500	305585	2855	2855	2855	2855	0
522	20231222	122400	305585	2855	2855	2855	2855	0
523	20231222	122300	305585	2855	2855	2855	2855	0
524	20231222	122200	305585	2855	2855	2855	2855	0
525	20231222	122100	305585	2855	2855	2855	2855	0
526	20231222	122000	305585	2855	2855	2855	2855	0
527	20231222	121900	305585	2855	2855	2855	2855	0
528	20231222	121800	305585	2855	2855	2855	2855	0
529	20231222	121700	305585	2855	2855	2855	2855	0
530	20231222	121600	305585	2855	2855	2855	2855	0
531	20231222	121500	305585	2855	2855	2855	2855	0
532	20231222	121400	305585	2855	2855	2855	2855	0
533	20231222	121300	305585	2855	2855	2855	2855	0
534	20231222	121200	305585	2855	2855	2855	2855	0
535	20231222	121100	305585	2855	2855	2855	2855	0
536	20231222	121000	305585	2855	2855	2855	2855	0
537	20231222	120900	305585	2855	2855	2855	2855	0
538	20231222	120800	305585	2855	2855	2855	2855	0
539	20231222	120700	305585	2855	2855	2855	2855	0
540	20231222	120600	305585	2855	2855	2855	2855	0
541	20231222	120500	305585	2855	2855	2855	2855	0
542	20231222	120400	305585	2855	2855	2855	2855	0
543	20231222	120300	305585	2855	2855	2855	2855	0
544	20231222	120200	305585	2855	2855	2855	2855	0
545	20231222	120100	305585	2855	2855	2855	2855	0
546	20231222	120000	305585	2855	2855	2855	2855	0
547	20231222	115900	305585	2855	2855	2855	2855	0
548	20231222	115800	305585	2855	2855	2855	2855	0
549	20231222	115700	305585	2855	2855	2855	2855	0
550	20231222	115600	305585	2855	2855	2855	2855	0
551	20231222	115500	305585	2855	2855	2855	2855	0
552	20231222	115400	305585	2855	2855	2855	2855	0
553	20231222	115300	305585	2855	2855	2855	2855	0
554	20231222	115200	305585	2855	2855	2855	2855	0
555	20231222	115100	305585	2855	2855	2855	2855	0
556	20231222	115000	305585	2855	2855	2855	2855	0
557	20231222	114900	305585	2855	2855	2855	2855	0
558	20231222	114800	305585	2855	2855	2855	2855	0
559	20231222	114700	305585	2855	2855	2855	2855	1
560	20231222	114600	302730	2710	2710	2710	2710	0
561	20231222	114500	302730	2710	2710	2710	2710	0
562	20231222	114400	302730	2710	2710	2710	2710	0
563	20231222	114300	302730	2710	2710	2710	2710	74
564	20231222	114200	102190	2870	2870	2870	2870	0
565	20231222	114100	102190	2870	2870	2870	2870	0
566	20231222	114000	102190	2870	2870	2870	2870	0
567	20231222	113900	102190	2870	2870	2870	2870	0
568	20231222	113800	102190	2870	2870	2870	2870	0
569	20231222	113700	102190	2870	2870	2870	2870	0
570	20231222	113600	102190	2870	2870	2870	2870	0
571	20231222	113500	102190	2870	2870	2870	2870	0
572	20231222	113400	102190	2870	2870	2870	2870	0
573	20231222	113300	102190	2870	2870	2870	2870	0
574	20231222	113200	102190	2870	2870	2870	2870	0
575	20231222	113100	102190	2870	2870	2870	2870	0
576	20231222	113000	102190	2870	2870	2870	2870	0
577	20231222	112900	102190	2870	2870	2870	2870	0
578	20231222	112800	102190	2870	2870	2870	2870	0
579	20231222	112700	102190	2870	2870	2870	2870	0
580	20231222	112600	102190	2870	2870	2870	2870	0
581	20231222	112500	102190	2870	2870	2870	2870	0
582	20231222	112400	102190	2870	2870	2870	2870	0
583	20231222	112300	102190	2870	2870	2870	2870	0
584	20231222	112200	102190	2870	2870	2870	2870	0
585	20231222	112100	102190	2870	2870	2870	2870	0
586	20231222	112000	102190	2870	2870	2870	2870	0
587	20231222	111900	102190	2870	2870	2870	2870	0
588	20231222	111800	102190	2870	2870	2870	2870	0
589	20231222	111700	102190	2870	2870	2870	2870	0
590	20231222	111600	102190	2870	2870	2870	2870	0
591	20231222	111500	102190	2870	2870	2870	2870	0
592	20231222	111400	102190	2870	2870	2870	2870	0
593	20231222	111300	102190	2870	2870	2870	2870	0
594	20231222	111200	102190	2870	2870	2870	2870	0
595	20231222	111100	102190	2870	2870	2870	2870	0
596	20231222	111000	102190	2870	2870	2870	2870	0
597	20231222	110900	102190	2870	2870	2870	2870	0
598	20231222	110800	102190	2870	2870	2870	2870	0
599	20231222	110700	102190	2870	2870	2870	2870	0
600	20231222	110600	102190	2870	2870	2870	2870	0
601	20231222	110500	102190	2870	2870	2870	2870	0
602	20231222	110400	102190	2870	2870	2870	2870	0
603	20231222	110300	102190	2870	2870	2870	2870	0
604	20231222	110200	102190	2870	2870	2870	2870	0
605	20231222	110100	102190	2870	2870	2870	2870	0
606	20231222	110000	102190	2870	2870	2870	2870	0
607	20231222	105900	102190	2870	2870	2870	2870	0
608	20231222	105800	102190	2870	2870	2870	2870	0
609	20231222	105700	102190	2870	2870	2870	2870	1
610	20231222	105600	99320	2710	2710	2710	2710	0
611	20231222	105500	99320	2710	2710	2710	2710	0
612	20231222	105400	99320	2710	2710	2710	2710	0
613	20231222	105300	99320	2710	2710	2710	2710	26
614	20231222	105200	28860	2885	2885	2885	2885	0
615	20231222	105100	28860	2885	2885	2885	2885	0
616	20231222	105000	28860	2885	2885	2885	2885	0
617	20231222	104900	28860	2885	2885	2885	2885	0
618	20231222	104800	28860	2885	2885	2885	2885	0
619	20231222	104700	28860	2885	2885	2885	2885	0
620	20231222	104600	28860	2885	2885	2885	2885	0
621	20231222	104500	28860	2885	2885	2885	2885	0
622	20231222	104400	28860	2885	2885	2885	2885	0
623	20231222	104300	28860	2885	2885	2885	2885	0
624	20231222	104200	28860	2885	2885	2885	2885	0
625	20231222	104100	28860	2885	2885	2885	2885	0
626	20231222	104000	28860	2885	2885	2885	2885	0
627	20231222	103900	28860	2885	2885	2885	2885	0
628	20231222	103800	28860	2885	2885	2885	2885	0
629	20231222	103700	28860	2885	2885	2885	2885	0
630	20231222	103600	28860	2885	2885	2885	2885	0
631	20231222	103500	28860	2885	2885	2885	2885	0
632	20231222	103400	28860	2885	2885	2885	2885	0
633	20231222	103300	28860	2885	2885	2885	2885	0
634	20231222	103200	28860	2885	2885	2885	2885	0
635	20231222	103100	28860	2885	2885	2885	2885	0
636	20231222	103000	28860	2885	2885	2885	2885	0
637	20231222	102900	28860	2885	2885	2885	2885	0
638	20231222	102800	28860	2885	2885	2885	2885	0
639	20231222	102700	28860	2885	2885	2885	2885	0
640	20231222	102600	28860	2885	2885	2885	2885	0
641	20231222	102500	28860	2885	2885	2885	2885	0
642	20231222	102400	28860	2885	2885	2885	2885	0
643	20231222	102300	28860	2885	2885	2885	2885	0
644	20231222	102200	28860	2885	2885	2885	2885	0
645	20231222	102100	28860	2885	2885	2885	2885	0
646	20231222	102000	28860	2885	2885	2885	2885	0
647	20231222	101900	28860	2885	2885	2885	2885	0
648	20231222	101800	28860	2885	2885	2885	2885	0
649	20231222	101700	28860	2885	2885	2885	2885	0
650	20231222	101600	28860	2885	2885	2885	2885	0
651	20231222	101500	28860	2885	2885	2885	2885	0
652	20231222	101400	28860	2885	2885	2885	2885	0
653	20231222	101300	28860	2885	2885	2885	2885	0
654	20231222	101200	28860	2885	2885	2885	2885	0
655	20231222	101100	28860	2885	2885	2885	2885	0
656	20231222	101000	28860	2885	2885	2885	2885	0
657	20231222	100900	28860	2885	2885	2885	2885	0
658	20231222	100800	28860	2885	2885	2885	2885	0
659	20231222	100700	28860	2885	2885	2885	2885	0
660	20231222	100600	28860	2885	2885	2885	2885	0
661	20231222	100500	28860	2885	2885	2885	2885	0
662	20231222	100400	28860	2885	2885	2885	2885	0
663	20231222	100300	28860	2885	2885	2885	2885	0
664	20231222	100200	28860	2885	2885	2885	2885	0
665	20231222	100100	28860	2885	2885	2885	2885	0
666	20231222	100000	28860	2885	2885	2885	2885	0
667	20231222	095900	28860	2885	2885	2885	2885	0
668	20231222	095800	28860	2885	2885	2885	2885	0
669	20231222	095700	28860	2885	2885	2885	2885	0
670	20231222	095600	28860	2885	2885	2885	2885	0
671	20231222	095500	28860	2885	2885	2885	2885	0
672	20231222	095400	28860	2885	2885	2885	2885	0
673	20231222	095300	28860	2885	2885	2885	2885	0
674	20231222	095200	28860	2885	2885	2885	2885	0
675	20231222	095100	28860	2885	2885	2885	2885	0
676	20231222	095000	28860	2885	2885	2885	2885	0
677	20231222	094900	28860	2885	2885	2885	2885	0
678	20231222	094800	28860	2885	2885	2885	2885	0
679	20231222	094700	28860	2885	2885	2885	2885	0
680	20231222	094600	28860	2885	2885	2885	2885	0
681	20231222	094500	28860	2885	2885	2885	2885	0
682	20231222	094400	28860	2885	2885	2885	2885	0
683	20231222	094300	28860	2885	2885	2885	2885	0
684	20231222	094200	28860	2885	2885	2885	2885	0
685	20231222	094100	28860	2885	2885	2885	2885	5
686	20231222	094000	14435	2885	2885	2885	2885	3
687	20231222	093900	5780	2890	2890	2890	2890	0
688	20231222	093800	5780	2890	2890	2890	2890	0
689	20231222	093700	5780	2890	2890	2890	2890	0
690	20231222	093600	5780	2890	2890	2890	2890	0
691	20231222	093500	5780	2890	2890	2890	2890	0
692	20231222	093400	5780	2890	2890	2890	2890	0
693	20231222	093300	5780	2890	2890	2890	2890	0
694	20231222	093200	5780	2890	2890	2890	2890	0
695	20231222	093100	5780	2890	2890	2890	2890	0
696	20231222	093000	5780	2890	2890	2890	2890	0
697	20231222	092900	5780	2890	2890	2890	2890	0
698	20231222	092800	5780	2890	2890	2890	2890	0
699	20231222	092700	5780	2890	2890	2890	2890	0
700	20231222	092600	5780	2890	2890	2890	2890	0
701	20231222	092500	5780	2890	2890	2890	2890	0
702	20231222	092400	5780	2890	2890	2890	2890	0
703	20231222	092300	5780	2890	2890	2890	2890	0
704	20231222	092200	5780	2890	2890	2890	2890	0
705	20231222	092100	5780	2890	2890	2890	2890	0
706	20231222	092000	5780	2890	2890	2890	2890	0
707	20231222	091900	5780	2890	2890	2890	2890	0
708	20231222	091800	5780	2890	2890	2890	2890	0
709	20231222	091700	5780	2890	2890	2890	2890	0
710	20231222	091600	5780	2890	2890	2890	2890	0
711	20231222	091500	5780	2890	2890	2890	2890	2
712	20231222	091400	0	2925	2925	2925	2925	0
713	20231222	091300	0	2925	2925	2925	2925	0
714	20231222	091200	0	2925	2925	2925	2925	0
715	20231222	091100	0	2925	2925	2925	2925	0
716	20231222	091000	0	2925	2925	2925	2925	0
717	20231222	090900	0	2925	2925	2925	2925	0
718	20231222	090800	0	2925	2925	2925	2925	0
719	20231222	090700	0	2925	2925	2925	2925	0
720	20231222	090600	0	2925	2925	2925	2925	0
721	20231222	090500	0	2925	2925	2925	2925	0
722	20231222	090400	0	2925	2925	2925	2925	0
723	20231222	090300	0	2925	2925	2925	2925	0
724	20231222	090200	0	2925	2925	2925	2925	0
725	20231222	090100	0	2925	2925	2925	2925	0
726	20231222	090000	0	2925	2925	2925	2925	0