KissMeData/002600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183700	13276800	172200	172200	172200	172200	11
3	20231221	183600	13276800	172200	172200	172200	172200	0
4	20231221	183500	13276800	172200	172200	172200	172200	0
5	20231221	183400	13276800	172200	172200	172200	172200	0
6	20231221	183300	13276800	172200	172200	172200	172200	0
7	20231221	183200	13276800	172200	172200	172200	172200	0
8	20231221	183100	13276800	172200	172200	172200	172200	0
9	20231221	183000	13276800	172200	172200	172200	172200	0
10	20231221	182900	13276800	172200	172200	172200	172200	0
11	20231221	182800	13276800	172200	172200	172200	172200	0
12	20231221	182700	13276800	172200	172200	172200	172200	0
13	20231221	182600	13276800	172200	172200	172200	172200	0
14	20231221	182500	13276800	172200	172200	172200	172200	0
15	20231221	182400	13276800	172200	172200	172200	172200	0
16	20231221	182300	13276800	172200	172200	172200	172200	0
17	20231221	182200	13276800	172200	172200	172200	172200	0
18	20231221	182100	13276800	172200	172200	172200	172200	0
19	20231221	182000	13276800	172200	172200	172200	172200	0
20	20231221	181900	13276800	172200	172200	172200	172200	0
21	20231221	181800	13276800	172200	172200	172200	172200	0
22	20231221	181700	13276800	172200	172200	172200	172200	0
23	20231221	181600	13276800	172200	172200	172200	172200	0
24	20231221	181500	13276800	172200	172200	172200	172200	0
25	20231221	181400	13276800	172200	172200	172200	172200	0
26	20231221	181300	13276800	172200	172200	172200	172200	0
27	20231221	181200	13276800	172200	172200	172200	172200	0
28	20231221	181100	13276800	172200	172200	172200	172200	0
29	20231221	181000	13276800	172200	172200	172200	172200	0
30	20231221	180900	13276800	172200	172200	172200	172200	0
31	20231221	180800	13276800	172200	172200	172200	172200	0
32	20231221	180700	13276800	172200	172200	172200	172200	11
33	20231221	180600	13276800	172200	172200	172200	172200	0
34	20231221	180500	13276800	172200	172200	172200	172200	0
35	20231221	180400	13276800	172200	172200	172200	172200	0
36	20231221	180300	13276800	172200	172200	172200	172200	0
37	20231221	180200	13276800	172200	172200	172200	172200	0
38	20231221	180100	13276800	172200	172200	172200	172200	0
39	20231221	180000	13276800	172200	172200	172200	172200	0
40	20231221	175900	13276800	172200	172200	172200	172200	0
41	20231221	175800	13276800	172200	172200	172200	172200	0
42	20231221	175700	13276800	172200	172200	172200	172200	0
43	20231221	175600	13276800	172200	172200	172200	172200	0
44	20231221	175500	13276800	172200	172200	172200	172200	0
45	20231221	175400	13276800	172200	172200	172200	172200	0
46	20231221	175300	13276800	172200	172200	172200	172200	0
47	20231221	175200	13276800	172200	172200	172200	172200	0
48	20231221	175100	13276800	172200	172200	172200	172200	0
49	20231221	175000	13276800	172200	172200	172200	172200	0
50	20231221	174900	13276800	172200	172200	172200	172200	0
51	20231221	174800	13276800	172200	172200	172200	172200	0
52	20231221	174700	13276800	172200	172200	172200	172200	0
53	20231221	174600	13276800	172200	172200	172200	172200	0
54	20231221	174500	13276800	172200	172200	172200	172200	0
55	20231221	174400	13276800	172200	172200	172200	172200	0
56	20231221	174300	13276800	172200	172200	172200	172200	0
57	20231221	174200	13276800	172200	172200	172200	172200	0
58	20231221	174100	13276800	172200	172200	172200	172200	0
59	20231221	174000	13276800	172200	172200	172200	172200	0
60	20231221	173900	13276800	172200	172200	172200	172200	0
61	20231221	173800	13276800	172200	172200	172200	172200	0
62	20231221	173700	13276800	172200	172200	172200	172200	11
63	20231221	173600	13276800	172200	172200	172200	172200	0
64	20231221	173500	13276800	172200	172200	172200	172200	0
65	20231221	173400	13276800	172200	172200	172200	172200	0
66	20231221	173300	13276800	172200	172200	172200	172200	0
67	20231221	173200	13276800	172200	172200	172200	172200	0
68	20231221	173100	13276800	172200	172200	172200	172200	0
69	20231221	173000	13276800	172200	172200	172200	172200	0
70	20231221	172900	13276800	172200	172200	172200	172200	0
71	20231221	172800	13276800	172200	172200	172200	172200	0
72	20231221	172700	13276800	172200	172200	172200	172200	0
73	20231221	172600	13276800	172200	172200	172200	172200	0
74	20231221	172500	13276800	172200	172200	172200	172200	0
75	20231221	172400	13276800	172200	172200	172200	172200	0
76	20231221	172300	13276800	172200	172200	172200	172200	0
77	20231221	172200	13276800	172200	172200	172200	172200	0
78	20231221	172100	13276800	172200	172200	172200	172200	0
79	20231221	172000	13276800	172200	172200	172200	172200	0
80	20231221	171900	13276800	172200	172200	172200	172200	0
81	20231221	171800	13276800	172200	172200	172200	172200	0
82	20231221	171700	13276800	172200	172200	172200	172200	0
83	20231221	171600	13276800	172200	172200	172200	172200	0
84	20231221	171500	13276800	172200	172200	172200	172200	0
85	20231221	171400	13276800	172200	172200	172200	172200	0
86	20231221	171300	13276800	172200	172200	172200	172200	0
87	20231221	171200	13276800	172200	172200	172200	172200	0
88	20231221	171100	13276800	172200	172200	172200	172200	0
89	20231221	171000	13276800	172200	172200	172200	172200	0
90	20231221	170900	13276800	172200	172200	172200	172200	0
91	20231221	170800	13276800	172200	172200	172200	172200	0
92	20231221	170700	13276800	172200	172200	172200	172200	11
93	20231221	170600	13276800	172200	172200	172200	172200	0
94	20231221	170500	13276800	172200	172200	172200	172200	0
95	20231221	170400	13276800	172200	172200	172200	172200	0
96	20231221	170300	13276800	172200	172200	172200	172200	0
97	20231221	170200	13276800	172200	172200	172200	172200	0
98	20231221	170100	13276800	172200	172200	172200	172200	0
99	20231221	170000	13276800	172200	172200	172200	172200	0
100	20231221	165900	13276800	172200	172200	172200	172200	0
101	20231221	165800	13276800	172200	172200	172200	172200	0
102	20231221	165700	13276800	172200	172200	172200	172200	0
103	20231221	165600	13276800	172200	172200	172200	172200	0
104	20231221	165500	13276800	172200	172200	172200	172200	0
105	20231221	165400	13276800	172200	172200	172200	172200	0
106	20231221	165300	13276800	172200	172200	172200	172200	0
107	20231221	165200	13276800	172200	172200	172200	172200	0
108	20231221	165100	13276800	172200	172200	172200	172200	0
109	20231221	165000	13276800	172200	172200	172200	172200	0
110	20231221	164900	13276800	172200	172200	172200	172200	0
111	20231221	164800	13276800	172200	172200	172200	172200	0
112	20231221	164700	13276800	172200	172200	172200	172200	0
113	20231221	164600	13276800	172200	172200	172200	172200	0
114	20231221	164500	13276800	172200	172200	172200	172200	0
115	20231221	164400	13276800	172200	172200	172200	172200	0
116	20231221	164300	13276800	172200	172200	172200	172200	0
117	20231221	164200	13276800	172200	172200	172200	172200	0
118	20231221	164100	13276800	172200	172200	172200	172200	0
119	20231221	164000	13276800	172200	172200	172200	172200	0
120	20231221	163900	13276800	172200	172200	172200	172200	0
121	20231221	163800	13276800	172200	172200	172200	172200	0
122	20231221	163700	13276800	172200	172200	172200	172200	11
123	20231221	163600	13276800	172200	172200	172200	172200	0
124	20231221	163500	13276800	172200	172200	172200	172200	0
125	20231221	163400	13276800	172200	172200	172200	172200	0
126	20231221	163300	13276800	172200	172200	172200	172200	0
127	20231221	163200	13276800	172200	172200	172200	172200	0
128	20231221	163100	13276800	172200	172200	172200	172200	0
129	20231221	163000	13276800	172200	172200	172200	172200	0
130	20231221	162900	13276800	172200	172200	172200	172200	0
131	20231221	162800	13276800	172200	172200	172200	172200	0
132	20231221	162700	13276800	172200	172200	172200	172200	0
133	20231221	162600	13276800	172200	172200	172200	172200	0
134	20231221	162500	13276800	172200	172200	172200	172200	0
135	20231221	162400	13276800	172200	172200	172200	172200	0
136	20231221	162300	13276800	172200	172200	172200	172200	0
137	20231221	162200	13276800	172200	172200	172200	172200	0
138	20231221	162100	13276800	172200	172200	172200	172200	0
139	20231221	162000	13276800	172200	172200	172200	172200	0
140	20231221	161900	13276800	172200	172200	172200	172200	0
141	20231221	161800	13276800	172200	172200	172200	172200	0
142	20231221	161700	13276800	172200	172200	172200	172200	0
143	20231221	161600	13276800	172200	172200	172200	172200	0
144	20231221	161500	13276800	172200	172200	172200	172200	0
145	20231221	161400	13276800	172200	172200	172200	172200	0
146	20231221	161300	13276800	172200	172200	172200	172200	0
147	20231221	161200	13276800	172200	172200	172200	172200	0
148	20231221	161100	13276800	172200	172200	172200	172200	0
149	20231221	161000	13276800	172200	172200	172200	172200	0
150	20231221	160900	13276800	172200	172200	172200	172200	0
151	20231221	160800	13276800	172200	172200	172200	172200	0
152	20231221	160700	13276800	172200	172200	172200	172200	11
153	20231221	160600	13276800	172200	172200	172200	172200	0
154	20231221	160500	13276800	172200	172200	172200	172200	0
155	20231221	160400	13276800	172200	172200	172200	172200	0
156	20231221	160300	13276800	172200	172200	172200	172200	0
157	20231221	160200	13276800	172200	172200	172200	172200	0
158	20231221	160100	13276800	172200	172200	172200	172200	0
159	20231221	160000	13276800	172200	172200	172200	172200	0
160	20231221	155900	13276800	172200	172200	172200	172200	0
161	20231221	155800	13276800	172200	172200	172200	172200	0
162	20231221	155700	13276800	172200	172200	172200	172200	0
163	20231221	155600	13276800	172200	172200	172200	172200	0
164	20231221	155500	13276800	172200	172200	172200	172200	0
165	20231221	155400	13276800	172200	172200	172200	172200	0
166	20231221	155300	13276800	172200	172200	172200	172200	0
167	20231221	155200	13276800	172200	172200	172200	172200	0
168	20231221	155100	13276800	172200	172200	172200	172200	0
169	20231221	155000	13276800	172200	172200	172200	172200	0
170	20231221	154900	13276800	172200	172200	172200	172200	0
171	20231221	154800	13276800	172200	172200	172200	172200	0
172	20231221	154700	13276800	172200	172200	172200	172200	0
173	20231221	154600	13276800	172200	172200	172200	172200	0
174	20231221	154500	13276800	172200	172200	172200	172200	0
175	20231221	154400	13276800	172200	172200	172200	172200	0
176	20231221	154300	13276800	172200	172200	172200	172200	0
177	20231221	154200	13276800	172200	172200	172200	172200	0
178	20231221	154100	13276800	172200	172200	172200	172200	0
179	20231221	154000	13276800	172200	172200	172200	172200	0
180	20231221	153900	13276800	172200	172200	172200	172200	0
181	20231221	153800	13276800	172200	172200	172200	172200	0
182	20231221	153700	13276800	172200	172200	172200	172200	11
183	20231221	153600	13276800	172200	172200	172200	172200	0
184	20231221	153500	13276800	172200	172200	172200	172200	0
185	20231221	153400	13276800	172200	172200	172200	172200	0
186	20231221	153300	13276800	172200	172200	172200	172200	0
187	20231221	153200	13276800	172200	172200	172200	172200	0
188	20231221	153100	13276800	172200	172200	172200	172200	0
189	20231221	153000	13276800	172200	172200	172200	172200	11
190	20231221	152900	11382600	172000	172000	172000	172000	0
191	20231221	152800	11382600	172000	172000	172000	172000	0
192	20231221	152700	11382600	172000	172000	172000	172000	0
193	20231221	152600	11382600	172000	172000	172000	172000	0
194	20231221	152500	11382600	172000	172000	172000	172000	0
195	20231221	152400	11382600	172000	172000	172000	172000	0
196	20231221	152300	11382600	172000	172000	172000	172000	0
197	20231221	152200	11382600	172000	172000	172000	172000	0
198	20231221	152100	11382600	172000	172000	172000	172000	0
199	20231221	152000	11382600	172000	172000	172000	172000	0
200	20231221	151900	11382600	172000	172000	172000	172000	12
201	20231221	151800	9318600	172000	172000	172000	172000	0
202	20231221	151700	9318600	172000	172000	172000	172000	0
203	20231221	151600	9318600	172000	172000	172000	172000	0
204	20231221	151500	9318600	172000	172000	172000	172000	0
205	20231221	151400	9318600	172000	172000	172000	172000	0
206	20231221	151300	9318600	172000	172000	172000	172000	0
207	20231221	151200	9318600	172000	172000	172000	172000	0
208	20231221	151100	9318600	172000	172000	172000	172000	0
209	20231221	151000	9318600	172000	172000	172000	172000	0
210	20231221	150900	9318600	172000	172000	172000	172000	0
211	20231221	150800	9318600	172000	172000	172000	172000	0
212	20231221	150700	9318600	172000	172000	172000	172000	0
213	20231221	150600	9318600	172000	172000	172000	172000	0
214	20231221	150500	9318600	172000	172000	172000	172000	0
215	20231221	150400	9318600	172000	172000	172000	172000	0
216	20231221	150300	9318600	172000	172000	172000	172000	0
217	20231221	150200	9318600	172000	172000	172000	172000	0
218	20231221	150100	9318600	172000	172000	172000	172000	0
219	20231221	150000	9318600	172000	172000	172000	172000	0
220	20231221	145900	9318600	172000	172000	172000	172000	0
221	20231221	145800	9318600	172000	172000	172000	172000	0
222	20231221	145700	9318600	172000	172000	172000	172000	0
223	20231221	145600	9318600	172000	172000	172000	172000	0
224	20231221	145500	9318600	172000	172000	172000	172000	0
225	20231221	145400	9318600	172000	172000	172000	172000	0
226	20231221	145300	9318600	172000	172000	172000	172000	0
227	20231221	145200	9318600	172000	172000	172000	172000	0
228	20231221	145100	9318600	172000	172000	172000	172000	0
229	20231221	145000	9318600	172000	172000	172000	172000	0
230	20231221	144900	9318600	172000	172000	172000	172000	0
231	20231221	144800	9318600	172000	172000	172000	172000	0
232	20231221	144700	9318600	172000	172000	172000	172000	0
233	20231221	144600	9318600	172000	172100	172100	172000	10
234	20231221	144500	7598500	172000	172000	172000	172000	0
235	20231221	144400	7598500	172000	172000	172000	172000	0
236	20231221	144300	7598500	172000	172000	172000	172000	0
237	20231221	144200	7598500	172000	172000	172000	172000	0
238	20231221	144100	7598500	172000	172000	172000	172000	0
239	20231221	144000	7598500	172000	172000	172000	172000	0
240	20231221	143900	7598500	172000	172000	172000	172000	0
241	20231221	143800	7598500	172000	172000	172000	172000	0
242	20231221	143700	7598500	172000	172000	172000	172000	0
243	20231221	143600	7598500	172000	172000	172000	172000	0
244	20231221	143500	7598500	172000	172000	172000	172000	0
245	20231221	143400	7598500	172000	172000	172000	172000	0
246	20231221	143300	7598500	172000	172000	172000	172000	0
247	20231221	143200	7598500	172000	172000	172000	172000	0
248	20231221	143100	7598500	172000	172000	172000	172000	0
249	20231221	143000	7598500	172000	172000	172000	172000	1
250	20231221	142900	7426500	172000	172000	172000	172000	0
251	20231221	142800	7426500	172000	172100	172100	172000	12
252	20231221	142700	5362300	173000	173000	173000	173000	0
253	20231221	142600	5362300	173000	173000	173000	173000	0
254	20231221	142500	5362300	173000	173000	173000	173000	0
255	20231221	142400	5362300	173000	173000	173000	173000	0
256	20231221	142300	5362300	173000	173000	173000	173000	0
257	20231221	142200	5362300	173000	173000	173000	173000	0
258	20231221	142100	5362300	173000	173000	173000	173000	0
259	20231221	142000	5362300	173000	173000	173000	173000	0
260	20231221	141900	5362300	173000	173000	173000	173000	0
261	20231221	141800	5362300	173000	173000	173000	173000	0
262	20231221	141700	5362300	173000	173000	173000	173000	0
263	20231221	141600	5362300	173000	173000	173000	173000	0
264	20231221	141500	5362300	173000	173000	173000	173000	0
265	20231221	141400	5362300	173000	173000	173000	173000	0
266	20231221	141300	5362300	173000	173000	173000	173000	0
267	20231221	141200	5362300	173000	173000	173000	173000	0
268	20231221	141100	5362300	173000	173000	173000	173000	0
269	20231221	141000	5362300	173000	173000	173000	173000	0
270	20231221	140900	5362300	173000	173000	173000	173000	0
271	20231221	140800	5362300	173000	173000	173000	173000	0
272	20231221	140700	5362300	173000	173000	173000	173000	0
273	20231221	140600	5362300	173000	173000	173000	173000	0
274	20231221	140500	5362300	173000	173000	173000	173000	0
275	20231221	140400	5362300	173000	173000	173000	173000	0
276	20231221	140300	5362300	173000	173000	173000	173000	0
277	20231221	140200	5362300	173000	173000	173000	173000	0
278	20231221	140100	5362300	173000	173000	173000	173000	0
279	20231221	140000	5362300	173000	173000	173000	173000	0
280	20231221	135900	5362300	173000	173000	173000	173000	0
281	20231221	135800	5362300	173000	173000	173000	173000	0
282	20231221	135700	5362300	173000	173000	173000	173000	0
283	20231221	135600	5362300	173000	173000	173000	173000	0
284	20231221	135500	5362300	173000	173000	173000	173000	0
285	20231221	135400	5362300	173000	173000	173000	173000	0
286	20231221	135300	5362300	173000	173000	173000	173000	0
287	20231221	135200	5362300	173000	173000	173000	173000	0
288	20231221	135100	5362300	173000	173000	173000	173000	0
289	20231221	135000	5362300	173000	173000	173000	173000	0
290	20231221	134900	5362300	173000	173000	173000	173000	0
291	20231221	134800	5362300	173000	173000	173000	173000	0
292	20231221	134700	5362300	173000	173000	173000	173000	0
293	20231221	134600	5362300	173000	173000	173000	173000	0
294	20231221	134500	5362300	173000	173000	173000	173000	0
295	20231221	134400	5362300	173000	173000	173000	173000	0
296	20231221	134300	5362300	173000	173000	173000	173000	0
297	20231221	134200	5362300	173000	173000	173000	173000	0
298	20231221	134100	5362300	173000	173000	173000	173000	0
299	20231221	134000	5362300	173000	173000	173000	173000	0
300	20231221	133900	5362300	173000	173000	173000	173000	0
301	20231221	133800	5362300	173000	173000	173000	173000	0
302	20231221	133700	5362300	173000	173000	173000	173000	0
303	20231221	133600	5362300	173000	173000	173000	173000	0
304	20231221	133500	5362300	173000	173000	173000	173000	0
305	20231221	133400	5362300	173000	173000	173000	173000	0
306	20231221	133300	5362300	173000	173000	173000	173000	0
307	20231221	133200	5362300	173000	173000	173000	173000	0
308	20231221	133100	5362300	173000	173000	173000	173000	0
309	20231221	133000	5362300	173000	173000	173000	173000	0
310	20231221	132900	5362300	173000	173000	173000	173000	0
311	20231221	132800	5362300	173000	173000	173000	173000	0
312	20231221	132700	5362300	173000	173000	173000	173000	0
313	20231221	132600	5362300	173000	173000	173000	173000	0
314	20231221	132500	5362300	173000	173000	173000	173000	0
315	20231221	132400	5362300	173000	173100	173100	173000	29
316	20231221	132300	345100	173000	173000	173000	173000	0
317	20231221	132200	345100	173000	173000	173000	173000	0
318	20231221	132100	345100	173000	173000	173000	173000	0
319	20231221	132000	345100	173000	173000	173000	173000	0
320	20231221	131900	345100	173000	173000	173000	173000	0
321	20231221	131800	345100	173000	173000	173000	173000	0
322	20231221	131700	345100	173000	173000	173000	173000	0
323	20231221	131600	345100	173000	173000	173000	173000	0
324	20231221	131500	345100	173000	173000	173000	173000	0
325	20231221	131400	345100	173000	173000	173000	173000	0
326	20231221	131300	345100	173000	173000	173000	173000	0
327	20231221	131200	345100	173000	173000	173000	173000	0
328	20231221	131100	345100	173000	173000	173000	173000	0
329	20231221	131000	345100	173000	173000	173000	173000	0
330	20231221	130900	345100	173000	173000	173000	173000	0
331	20231221	130800	345100	173000	173000	173000	173000	0
332	20231221	130700	345100	173000	173000	173000	173000	0
333	20231221	130600	345100	173000	173000	173000	173000	0
334	20231221	130500	345100	173000	173000	173000	173000	0
335	20231221	130400	345100	173000	173000	173000	173000	0
336	20231221	130300	345100	173000	173000	173000	173000	0
337	20231221	130200	345100	173000	173000	173000	173000	0
338	20231221	130100	345100	173000	173000	173000	173000	0
339	20231221	130000	345100	173000	173000	173000	173000	0
340	20231221	125900	345100	173000	173000	173000	173000	0
341	20231221	125800	345100	173000	173000	173000	173000	0
342	20231221	125700	345100	173000	173000	173000	173000	0
343	20231221	125600	345100	173000	173000	173000	173000	0
344	20231221	125500	345100	173000	173000	173000	173000	0
345	20231221	125400	345100	173000	173000	173000	173000	0
346	20231221	125300	345100	173000	173000	173000	173000	0
347	20231221	125200	345100	173000	173000	173000	173000	0
348	20231221	125100	345100	173000	173000	173000	173000	0
349	20231221	125000	345100	173000	173000	173000	173000	0
350	20231221	124900	345100	173000	173000	173000	173000	0
351	20231221	124800	345100	173000	173000	173000	173000	0
352	20231221	124700	345100	173000	173000	173000	173000	0
353	20231221	124600	345100	173000	173000	173000	173000	0
354	20231221	124500	345100	173000	173000	173000	173000	0
355	20231221	124400	345100	173000	173000	173000	173000	0
356	20231221	124300	345100	173000	173000	173000	173000	0
357	20231221	124200	345100	173000	173000	173000	173000	0
358	20231221	124100	345100	173000	173000	173000	173000	0
359	20231221	124000	345100	173000	173000	173000	173000	0
360	20231221	123900	345100	173000	173000	173000	173000	0
361	20231221	123800	345100	173000	173000	173000	173000	0
362	20231221	123700	345100	173000	173000	173000	173000	0
363	20231221	123600	345100	173000	173000	173000	173000	0
364	20231221	123500	345100	173000	173000	173000	173000	0
365	20231221	123400	345100	173000	173000	173000	173000	0
366	20231221	123300	345100	173000	173000	173000	173000	0
367	20231221	123200	345100	173000	173000	173000	173000	0
368	20231221	123100	345100	173000	173000	173000	173000	0
369	20231221	123000	345100	173000	173000	173000	173000	0
370	20231221	122900	345100	173000	173000	173000	173000	0
371	20231221	122800	345100	173000	173000	173000	173000	0
372	20231221	122700	345100	173000	173000	173000	173000	0
373	20231221	122600	345100	173000	173000	173000	173000	0
374	20231221	122500	345100	173000	173000	173000	173000	0
375	20231221	122400	345100	173000	173000	173000	173000	0
376	20231221	122300	345100	173000	173000	173000	173000	0
377	20231221	122200	345100	173000	173000	173000	173000	0
378	20231221	122100	345100	173000	173000	173000	173000	0
379	20231221	122000	345100	173000	173000	173000	173000	0
380	20231221	121900	345100	173000	173000	173000	173000	0
381	20231221	121800	345100	173000	173000	173000	173000	0
382	20231221	121700	345100	173000	173000	173000	173000	0
383	20231221	121600	345100	173000	173000	173000	173000	0
384	20231221	121500	345100	173000	173000	173000	173000	0
385	20231221	121400	345100	173000	173000	173000	173000	0
386	20231221	121300	345100	173000	173000	173000	173000	0
387	20231221	121200	345100	173000	173000	173000	173000	0
388	20231221	121100	345100	173000	173000	173000	173000	0
389	20231221	121000	345100	173000	173000	173000	173000	0
390	20231221	120900	345100	173000	173000	173000	173000	0
391	20231221	120800	345100	173000	173000	173000	173000	0
392	20231221	120700	345100	173000	173000	173000	173000	0
393	20231221	120600	345100	173000	173000	173000	173000	0
394	20231221	120500	345100	173000	173000	173000	173000	0
395	20231221	120400	345100	173000	173000	173000	173000	0
396	20231221	120300	345100	173000	173000	173000	173000	0
397	20231221	120200	345100	173000	173000	173000	173000	0
398	20231221	120100	345100	173000	173000	173000	173000	0
399	20231221	120000	345100	173000	173000	173000	173000	0
400	20231221	115900	345100	173000	173000	173000	173000	0
401	20231221	115800	345100	173000	173000	173000	173000	0
402	20231221	115700	345100	173000	173000	173000	173000	0
403	20231221	115600	345100	173000	173000	173000	173000	0
404	20231221	115500	345100	173000	173000	173000	173000	0
405	20231221	115400	345100	173000	173000	173000	173000	0
406	20231221	115300	345100	173000	173000	173000	173000	0
407	20231221	115200	345100	173000	173000	173000	173000	0
408	20231221	115100	345100	173000	173000	173000	173000	0
409	20231221	115000	345100	173000	173000	173000	173000	0
410	20231221	114900	345100	173000	173000	173000	173000	0
411	20231221	114800	345100	173000	173000	173000	173000	0
412	20231221	114700	345100	173000	173000	173000	173000	0
413	20231221	114600	345100	173000	173000	173000	173000	0
414	20231221	114500	345100	173000	173000	173000	173000	0
415	20231221	114400	345100	173000	173000	173000	173000	0
416	20231221	114300	345100	173000	173000	173000	173000	0
417	20231221	114200	345100	173000	173000	173000	173000	0
418	20231221	114100	345100	173000	173000	173000	173000	0
419	20231221	114000	345100	173000	173000	173000	173000	0
420	20231221	113900	345100	173000	173000	173000	173000	0
421	20231221	113800	345100	173000	173000	173000	173000	0
422	20231221	113700	345100	173000	173000	173000	173000	0
423	20231221	113600	345100	173000	173000	173000	173000	0
424	20231221	113500	345100	173000	173000	173000	173000	0
425	20231221	113400	345100	173000	173000	173000	173000	0
426	20231221	113300	345100	173000	173000	173000	173000	0
427	20231221	113200	345100	173000	173000	173000	173000	0
428	20231221	113100	345100	173000	173000	173000	173000	0
429	20231221	113000	345100	173000	173000	173000	173000	0
430	20231221	112900	345100	173000	173000	173000	173000	0
431	20231221	112800	345100	173000	173000	173000	173000	0
432	20231221	112700	345100	173000	173000	173000	173000	0
433	20231221	112600	345100	173000	173000	173000	173000	0
434	20231221	112500	345100	173000	173000	173000	173000	0
435	20231221	112400	345100	173000	173000	173000	173000	0
436	20231221	112300	345100	173000	173000	173000	173000	0
437	20231221	112200	345100	173000	173000	173000	173000	0
438	20231221	112100	345100	173000	173000	173000	173000	0
439	20231221	112000	345100	173000	173000	173000	173000	0
440	20231221	111900	345100	173000	173000	173000	173000	0
441	20231221	111800	345100	173000	173000	173000	173000	0
442	20231221	111700	345100	173000	173000	173000	173000	0
443	20231221	111600	345100	173000	173000	173000	173000	0
444	20231221	111500	345100	173000	173000	173000	173000	0
445	20231221	111400	345100	173000	173000	173000	173000	0
446	20231221	111300	345100	173000	173000	173000	173000	0
447	20231221	111200	345100	173000	173000	173000	173000	0
448	20231221	111100	345100	173000	173000	173000	173000	0
449	20231221	111000	345100	173000	173000	173000	173000	0
450	20231221	110900	345100	173000	173000	173000	173000	0
451	20231221	110800	345100	173000	173000	173000	173000	0
452	20231221	110700	345100	173000	173000	173000	173000	0
453	20231221	110600	345100	173000	173000	173000	173000	0
454	20231221	110500	345100	173000	173000	173000	173000	0
455	20231221	110400	345100	173000	173000	173000	173000	0
456	20231221	110300	345100	173000	173000	173000	173000	0
457	20231221	110200	345100	173000	173000	173000	173000	0
458	20231221	110100	345100	173000	173000	173000	173000	0
459	20231221	110000	345100	173000	173000	173000	173000	0
460	20231221	105900	345100	173000	173000	173000	173000	0
461	20231221	105800	345100	173000	173000	173000	173000	0
462	20231221	105700	345100	173000	173000	173000	173000	0
463	20231221	105600	345100	173000	173000	173000	173000	0
464	20231221	105500	345100	173000	173000	173000	173000	0
465	20231221	105400	345100	173000	173000	173000	173000	0
466	20231221	105300	345100	173000	173000	173000	173000	0
467	20231221	105200	345100	173000	173000	173000	173000	0
468	20231221	105100	345100	173000	173000	173000	173000	0
469	20231221	105000	345100	173000	173000	173000	173000	0
470	20231221	104900	345100	173000	173000	173000	173000	0
471	20231221	104800	345100	173000	173000	173000	173000	0
472	20231221	104700	345100	173000	173000	173000	173000	0
473	20231221	104600	345100	173000	173000	173000	173000	0
474	20231221	104500	345100	173000	173000	173000	173000	0
475	20231221	104400	345100	173000	173000	173000	173000	0
476	20231221	104300	345100	173000	173000	173000	173000	0
477	20231221	104200	345100	173000	173000	173000	173000	0
478	20231221	104100	345100	173000	173000	173000	173000	0
479	20231221	104000	345100	173000	173000	173000	173000	0
480	20231221	103900	345100	173000	173000	173000	173000	0
481	20231221	103800	345100	173000	173000	173000	173000	0
482	20231221	103700	345100	173000	173000	173000	173000	0
483	20231221	103600	345100	173000	173000	173000	173000	0
484	20231221	103500	345100	173000	173000	173000	173000	0
485	20231221	103400	345100	173000	173000	173000	173000	0
486	20231221	103300	345100	173000	173000	173000	173000	0
487	20231221	103200	345100	173000	173000	173000	173000	0
488	20231221	103100	345100	173000	173000	173000	173000	0
489	20231221	103000	345100	173000	173000	173000	173000	0
490	20231221	102900	345100	173000	173000	173000	173000	0
491	20231221	102800	345100	173000	173000	173000	173000	0
492	20231221	102700	345100	173000	173000	173000	173000	0
493	20231221	102600	345100	173000	173000	173000	173000	0
494	20231221	102500	345100	173000	173000	173000	173000	0
495	20231221	102400	345100	173000	173000	173000	173000	0
496	20231221	102300	345100	173000	173000	173000	173000	0
497	20231221	102200	345100	173000	173000	173000	173000	0
498	20231221	102100	345100	173000	173000	173000	173000	0
499	20231221	102000	345100	173000	173000	173000	173000	0
500	20231221	101900	345100	173000	173000	173000	173000	0
501	20231221	101800	345100	173000	173000	173000	173000	0
502	20231221	101700	345100	173000	173000	173000	173000	0
503	20231221	101600	345100	173000	173000	173000	173000	0
504	20231221	101500	345100	173000	173000	173000	173000	0
505	20231221	101400	345100	173000	173000	173000	173000	0
506	20231221	101300	345100	173000	173000	173000	173000	0
507	20231221	101200	345100	173000	173000	173000	173000	0
508	20231221	101100	345100	173000	173000	173000	173000	0
509	20231221	101000	345100	173000	173000	173000	173000	0
510	20231221	100900	345100	173000	173000	173000	173000	0
511	20231221	100800	345100	173000	173000	173000	173000	0
512	20231221	100700	345100	173000	173000	173000	173000	0
513	20231221	100600	345100	173000	173000	173000	173000	0
514	20231221	100500	345100	173000	173000	173000	173000	0
515	20231221	100400	345100	173000	173000	173000	173000	0
516	20231221	100300	345100	173000	173000	173000	173000	0
517	20231221	100200	345100	173000	173000	173000	173000	0
518	20231221	100100	345100	173000	173000	173000	173000	0
519	20231221	100000	345100	173000	173000	173000	173000	0
520	20231221	095900	345100	173000	173000	173000	173000	0
521	20231221	095800	345100	173000	173000	173000	173000	0
522	20231221	095700	345100	173000	173000	173000	173000	0
523	20231221	095600	345100	173000	173000	173000	173000	0
524	20231221	095500	345100	173000	173000	173000	173000	0
525	20231221	095400	345100	173000	173000	173000	173000	0
526	20231221	095300	345100	173000	173000	173000	173000	0
527	20231221	095200	345100	173000	173000	173000	173000	0
528	20231221	095100	345100	173000	173000	173000	173000	0
529	20231221	095000	345100	173000	173000	173000	173000	0
530	20231221	094900	345100	173000	173000	173000	173000	0
531	20231221	094800	345100	173000	173000	173000	173000	0
532	20231221	094700	345100	173000	173000	173000	173000	0
533	20231221	094600	345100	173000	173000	173000	173000	0
534	20231221	094500	345100	173000	173000	173000	173000	0
535	20231221	094400	345100	173000	173000	173000	173000	0
536	20231221	094300	345100	173000	173000	173000	173000	0
537	20231221	094200	345100	173000	173000	173000	173000	0
538	20231221	094100	345100	173000	173000	173000	173000	0
539	20231221	094000	345100	173000	173000	173000	173000	0
540	20231221	093900	345100	173000	173000	173000	173000	0
541	20231221	093800	345100	173000	173000	173000	173000	0
542	20231221	093700	345100	173000	173000	173000	173000	0
543	20231221	093600	345100	173000	173000	173000	173000	0
544	20231221	093500	345100	173000	173000	173000	173000	0
545	20231221	093400	345100	173000	173000	173000	173000	0
546	20231221	093300	345100	173000	173000	173000	173000	1
547	20231221	093200	172100	172100	172100	172100	172100	0
548	20231221	093100	172100	172100	172100	172100	172100	0
549	20231221	093000	172100	172100	172100	172100	172100	0
550	20231221	092900	172100	172100	172100	172100	172100	0
551	20231221	092800	172100	172100	172100	172100	172100	0
552	20231221	092700	172100	172100	172100	172100	172100	0
553	20231221	092600	172100	172100	172100	172100	172100	0
554	20231221	092500	172100	172100	172100	172100	172100	0
555	20231221	092400	172100	172100	172100	172100	172100	0
556	20231221	092300	172100	172100	172100	172100	172100	0
557	20231221	092200	172100	172100	172100	172100	172100	1
558	20231221	092100	0	174200	174200	174200	174200	0
559	20231221	092000	0	174200	174200	174200	174200	0
560	20231221	091900	0	174200	174200	174200	174200	0
561	20231221	091800	0	174200	174200	174200	174200	0
562	20231221	091700	0	174200	174200	174200	174200	0
563	20231221	091600	0	174200	174200	174200	174200	0
564	20231221	091500	0	174200	174200	174200	174200	0
565	20231221	091400	0	174200	174200	174200	174200	0
566	20231221	091300	0	174200	174200	174200	174200	0
567	20231221	091200	0	174200	174200	174200	174200	0
568	20231221	091100	0	174200	174200	174200	174200	0
569	20231221	091000	0	174200	174200	174200	174200	0
570	20231221	090900	0	174200	174200	174200	174200	0
571	20231221	090800	0	174200	174200	174200	174200	0
572	20231221	090700	0	174200	174200	174200	174200	0
573	20231221	090600	0	174200	174200	174200	174200	0
574	20231221	090500	0	174200	174200	174200	174200	0
575	20231221	090400	0	174200	174200	174200	174200	0
576	20231221	090300	0	174200	174200	174200	174200	0
577	20231221	090200	0	174200	174200	174200	174200	0
578	20231221	090100	0	174200	174200	174200	174200	0
579	20231221	090000	0	174200	174200	174200	174200	0