KissMeData/101140/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200300	0	9340	9340	9340	9340	0
3	20231222	200200	0	9340	9340	9340	9340	0
4	20231222	200100	0	9340	9340	9340	9340	0
5	20231222	200000	0	9340	9340	9340	9340	0
6	20231222	195900	0	9340	9340	9340	9340	0
7	20231222	195800	0	9340	9340	9340	9340	0
8	20231222	195700	0	9340	9340	9340	9340	0
9	20231222	195600	0	9340	9340	9340	9340	0
10	20231222	195500	0	9340	9340	9340	9340	0
11	20231222	195400	0	9340	9340	9340	9340	0
12	20231222	195300	0	9340	9340	9340	9340	0
13	20231222	195200	0	9340	9340	9340	9340	0
14	20231222	195100	0	9340	9340	9340	9340	0
15	20231222	195000	0	9340	9340	9340	9340	0
16	20231222	194900	0	9340	9340	9340	9340	0
17	20231222	194800	0	9340	9340	9340	9340	0
18	20231222	194700	0	9340	9340	9340	9340	0
19	20231222	194600	0	9340	9340	9340	9340	0
20	20231222	194500	0	9340	9340	9340	9340	0
21	20231222	194400	0	9340	9340	9340	9340	0
22	20231222	194300	0	9340	9340	9340	9340	0
23	20231222	194200	0	9340	9340	9340	9340	0
24	20231222	194100	0	9340	9340	9340	9340	0
25	20231222	194000	0	9340	9340	9340	9340	0
26	20231222	193900	0	9340	9340	9340	9340	0
27	20231222	193800	0	9340	9340	9340	9340	0
28	20231222	193700	0	9340	9340	9340	9340	0
29	20231222	193600	0	9340	9340	9340	9340	0
30	20231222	193500	0	9340	9340	9340	9340	0
31	20231222	193400	0	9340	9340	9340	9340	0
32	20231222	193300	0	9340	9340	9340	9340	0
33	20231222	193200	0	9340	9340	9340	9340	0
34	20231222	193100	0	9340	9340	9340	9340	0
35	20231222	193000	0	9340	9340	9340	9340	0
36	20231222	192900	0	9340	9340	9340	9340	0
37	20231222	192800	0	9340	9340	9340	9340	0
38	20231222	192700	0	9340	9340	9340	9340	0
39	20231222	192600	0	9340	9340	9340	9340	0
40	20231222	192500	0	9340	9340	9340	9340	0
41	20231222	192400	0	9340	9340	9340	9340	0
42	20231222	192300	0	9340	9340	9340	9340	0
43	20231222	192200	0	9340	9340	9340	9340	0
44	20231222	192100	0	9340	9340	9340	9340	0
45	20231222	192000	0	9340	9340	9340	9340	0
46	20231222	191900	0	9340	9340	9340	9340	0
47	20231222	191800	0	9340	9340	9340	9340	0
48	20231222	191700	0	9340	9340	9340	9340	0
49	20231222	191600	0	9340	9340	9340	9340	0
50	20231222	191500	0	9340	9340	9340	9340	0
51	20231222	191400	0	9340	9340	9340	9340	0
52	20231222	191300	0	9340	9340	9340	9340	0
53	20231222	191200	0	9340	9340	9340	9340	0
54	20231222	191100	0	9340	9340	9340	9340	0
55	20231222	191000	0	9340	9340	9340	9340	0
56	20231222	190900	0	9340	9340	9340	9340	0
57	20231222	190800	0	9340	9340	9340	9340	0
58	20231222	190700	0	9340	9340	9340	9340	0
59	20231222	190600	0	9340	9340	9340	9340	0
60	20231222	190500	0	9340	9340	9340	9340	0
61	20231222	190400	0	9340	9340	9340	9340	0
62	20231222	190300	0	9340	9340	9340	9340	0
63	20231222	190200	0	9340	9340	9340	9340	0
64	20231222	190100	0	9340	9340	9340	9340	0
65	20231222	190000	0	9340	9340	9340	9340	0
66	20231222	185900	0	9340	9340	9340	9340	0
67	20231222	185800	0	9340	9340	9340	9340	0
68	20231222	185700	0	9340	9340	9340	9340	0
69	20231222	185600	0	9340	9340	9340	9340	0
70	20231222	185500	0	9340	9340	9340	9340	0
71	20231222	185400	0	9340	9340	9340	9340	0
72	20231222	185300	0	9340	9340	9340	9340	0
73	20231222	185200	0	9340	9340	9340	9340	0
74	20231222	185100	0	9340	9340	9340	9340	0
75	20231222	185000	0	9340	9340	9340	9340	0
76	20231222	184900	0	9340	9340	9340	9340	0
77	20231222	184800	0	9340	9340	9340	9340	0
78	20231222	184700	0	9340	9340	9340	9340	0
79	20231222	184600	0	9340	9340	9340	9340	0
80	20231222	184500	0	9340	9340	9340	9340	0
81	20231222	184400	0	9340	9340	9340	9340	0
82	20231222	184300	0	9340	9340	9340	9340	0
83	20231222	184200	0	9340	9340	9340	9340	0
84	20231222	184100	0	9340	9340	9340	9340	0
85	20231222	184000	0	9340	9340	9340	9340	0
86	20231222	183900	0	9340	9340	9340	9340	0
87	20231222	183800	0	9340	9340	9340	9340	0
88	20231222	183700	0	9340	9340	9340	9340	0
89	20231222	183600	0	9340	9340	9340	9340	0
90	20231222	183500	0	9340	9340	9340	9340	0
91	20231222	183400	0	9340	9340	9340	9340	0
92	20231222	183300	0	9340	9340	9340	9340	0
93	20231222	183200	0	9340	9340	9340	9340	0
94	20231222	183100	0	9340	9340	9340	9340	0
95	20231222	183000	0	9340	9340	9340	9340	0
96	20231222	182900	0	9340	9340	9340	9340	0
97	20231222	182800	0	9340	9340	9340	9340	0
98	20231222	182700	0	9340	9340	9340	9340	0
99	20231222	182600	0	9340	9340	9340	9340	0
100	20231222	182500	0	9340	9340	9340	9340	0
101	20231222	182400	0	9340	9340	9340	9340	0
102	20231222	182300	0	9340	9340	9340	9340	0
103	20231222	182200	0	9340	9340	9340	9340	0
104	20231222	182100	0	9340	9340	9340	9340	0
105	20231222	182000	0	9340	9340	9340	9340	0
106	20231222	181900	0	9340	9340	9340	9340	0
107	20231222	181800	0	9340	9340	9340	9340	0
108	20231222	181700	0	9340	9340	9340	9340	0
109	20231222	181600	0	9340	9340	9340	9340	0
110	20231222	181500	0	9340	9340	9340	9340	0
111	20231222	181400	0	9340	9340	9340	9340	0
112	20231222	181300	0	9340	9340	9340	9340	0
113	20231222	181200	0	9340	9340	9340	9340	0
114	20231222	181100	0	9340	9340	9340	9340	0
115	20231222	181000	0	9340	9340	9340	9340	0
116	20231222	180900	0	9340	9340	9340	9340	0
117	20231222	180800	0	9340	9340	9340	9340	0
118	20231222	180700	0	9340	9340	9340	9340	0
119	20231222	180600	0	9340	9340	9340	9340	0
120	20231222	180500	0	9340	9340	9340	9340	0
121	20231222	180400	0	9340	9340	9340	9340	0
122	20231222	180300	0	9340	9340	9340	9340	0
123	20231222	180200	0	9340	9340	9340	9340	0
124	20231222	180100	0	9340	9340	9340	9340	0
125	20231222	180000	0	9340	9340	9340	9340	0
126	20231222	175900	0	9340	9340	9340	9340	0
127	20231222	175800	0	9340	9340	9340	9340	0
128	20231222	175700	0	9340	9340	9340	9340	0
129	20231222	175600	0	9340	9340	9340	9340	0
130	20231222	175500	0	9340	9340	9340	9340	0
131	20231222	175400	0	9340	9340	9340	9340	0
132	20231222	175300	0	9340	9340	9340	9340	0
133	20231222	175200	0	9340	9340	9340	9340	0
134	20231222	175100	0	9340	9340	9340	9340	0
135	20231222	175000	0	9340	9340	9340	9340	0
136	20231222	174900	0	9340	9340	9340	9340	0
137	20231222	174800	0	9340	9340	9340	9340	0
138	20231222	174700	0	9340	9340	9340	9340	0
139	20231222	174600	0	9340	9340	9340	9340	0
140	20231222	174500	0	9340	9340	9340	9340	0
141	20231222	174400	0	9340	9340	9340	9340	0
142	20231222	174300	0	9340	9340	9340	9340	0
143	20231222	174200	0	9340	9340	9340	9340	0
144	20231222	174100	0	9340	9340	9340	9340	0
145	20231222	174000	0	9340	9340	9340	9340	0
146	20231222	173900	0	9340	9340	9340	9340	0
147	20231222	173800	0	9340	9340	9340	9340	0
148	20231222	173700	0	9340	9340	9340	9340	0
149	20231222	173600	0	9340	9340	9340	9340	0
150	20231222	173500	0	9340	9340	9340	9340	0
151	20231222	173400	0	9340	9340	9340	9340	0
152	20231222	173300	0	9340	9340	9340	9340	0
153	20231222	173200	0	9340	9340	9340	9340	0
154	20231222	173100	0	9340	9340	9340	9340	0
155	20231222	173000	0	9340	9340	9340	9340	0
156	20231222	172900	0	9340	9340	9340	9340	0
157	20231222	172800	0	9340	9340	9340	9340	0
158	20231222	172700	0	9340	9340	9340	9340	0
159	20231222	172600	0	9340	9340	9340	9340	0
160	20231222	172500	0	9340	9340	9340	9340	0
161	20231222	172400	0	9340	9340	9340	9340	0
162	20231222	172300	0	9340	9340	9340	9340	0
163	20231222	172200	0	9340	9340	9340	9340	0
164	20231222	172100	0	9340	9340	9340	9340	0
165	20231222	172000	0	9340	9340	9340	9340	0
166	20231222	171900	0	9340	9340	9340	9340	0
167	20231222	171800	0	9340	9340	9340	9340	0
168	20231222	171700	0	9340	9340	9340	9340	0
169	20231222	171600	0	9340	9340	9340	9340	0
170	20231222	171500	0	9340	9340	9340	9340	0
171	20231222	171400	0	9340	9340	9340	9340	0
172	20231222	171300	0	9340	9340	9340	9340	0
173	20231222	171200	0	9340	9340	9340	9340	0
174	20231222	171100	0	9340	9340	9340	9340	0
175	20231222	171000	0	9340	9340	9340	9340	0
176	20231222	170900	0	9340	9340	9340	9340	0
177	20231222	170800	0	9340	9340	9340	9340	0
178	20231222	170700	0	9340	9340	9340	9340	0
179	20231222	170600	0	9340	9340	9340	9340	0
180	20231222	170500	0	9340	9340	9340	9340	0
181	20231222	170400	0	9340	9340	9340	9340	0
182	20231222	170300	0	9340	9340	9340	9340	0
183	20231222	170200	0	9340	9340	9340	9340	0
184	20231222	170100	0	9340	9340	9340	9340	0
185	20231222	170000	0	9340	9340	9340	9340	0
186	20231222	165900	0	9340	9340	9340	9340	0
187	20231222	165800	0	9340	9340	9340	9340	0
188	20231222	165700	0	9340	9340	9340	9340	0
189	20231222	165600	0	9340	9340	9340	9340	0
190	20231222	165500	0	9340	9340	9340	9340	0
191	20231222	165400	0	9340	9340	9340	9340	0
192	20231222	165300	0	9340	9340	9340	9340	0
193	20231222	165200	0	9340	9340	9340	9340	0
194	20231222	165100	0	9340	9340	9340	9340	0
195	20231222	165000	0	9340	9340	9340	9340	0
196	20231222	164900	0	9340	9340	9340	9340	0
197	20231222	164800	0	9340	9340	9340	9340	0
198	20231222	164700	0	9340	9340	9340	9340	0
199	20231222	164600	0	9340	9340	9340	9340	0
200	20231222	164500	0	9340	9340	9340	9340	0
201	20231222	164400	0	9340	9340	9340	9340	0
202	20231222	164300	0	9340	9340	9340	9340	0
203	20231222	164200	0	9340	9340	9340	9340	0
204	20231222	164100	0	9340	9340	9340	9340	0
205	20231222	164000	0	9340	9340	9340	9340	0
206	20231222	163900	0	9340	9340	9340	9340	0
207	20231222	163800	0	9340	9340	9340	9340	0
208	20231222	163700	0	9340	9340	9340	9340	0
209	20231222	163600	0	9340	9340	9340	9340	0
210	20231222	163500	0	9340	9340	9340	9340	0
211	20231222	163400	0	9340	9340	9340	9340	0
212	20231222	163300	0	9340	9340	9340	9340	0
213	20231222	163200	0	9340	9340	9340	9340	0
214	20231222	163100	0	9340	9340	9340	9340	0
215	20231222	163000	0	9340	9340	9340	9340	0
216	20231222	162900	0	9340	9340	9340	9340	0
217	20231222	162800	0	9340	9340	9340	9340	0
218	20231222	162700	0	9340	9340	9340	9340	0
219	20231222	162600	0	9340	9340	9340	9340	0
220	20231222	162500	0	9340	9340	9340	9340	0
221	20231222	162400	0	9340	9340	9340	9340	0
222	20231222	162300	0	9340	9340	9340	9340	0
223	20231222	162200	0	9340	9340	9340	9340	0
224	20231222	162100	0	9340	9340	9340	9340	0
225	20231222	162000	0	9340	9340	9340	9340	0
226	20231222	161900	0	9340	9340	9340	9340	0
227	20231222	161800	0	9340	9340	9340	9340	0
228	20231222	161700	0	9340	9340	9340	9340	0
229	20231222	161600	0	9340	9340	9340	9340	0
230	20231222	161500	0	9340	9340	9340	9340	0
231	20231222	161400	0	9340	9340	9340	9340	0
232	20231222	161300	0	9340	9340	9340	9340	0
233	20231222	161200	0	9340	9340	9340	9340	0
234	20231222	161100	0	9340	9340	9340	9340	0
235	20231222	161000	0	9340	9340	9340	9340	0
236	20231222	160900	0	9340	9340	9340	9340	0
237	20231222	160800	0	9340	9340	9340	9340	0
238	20231222	160700	0	9340	9340	9340	9340	0
239	20231222	160600	0	9340	9340	9340	9340	0
240	20231222	160500	0	9340	9340	9340	9340	0
241	20231222	160400	0	9340	9340	9340	9340	0
242	20231222	160300	0	9340	9340	9340	9340	0
243	20231222	160200	0	9340	9340	9340	9340	0
244	20231222	160100	0	9340	9340	9340	9340	0
245	20231222	160000	0	9340	9340	9340	9340	0
246	20231222	155900	0	9340	9340	9340	9340	0
247	20231222	155800	0	9340	9340	9340	9340	0
248	20231222	155700	0	9340	9340	9340	9340	0
249	20231222	155600	0	9340	9340	9340	9340	0
250	20231222	155500	0	9340	9340	9340	9340	0
251	20231222	155400	0	9340	9340	9340	9340	0
252	20231222	155300	0	9340	9340	9340	9340	0
253	20231222	155200	0	9340	9340	9340	9340	0
254	20231222	155100	0	9340	9340	9340	9340	0
255	20231222	155000	0	9340	9340	9340	9340	0
256	20231222	154900	0	9340	9340	9340	9340	0
257	20231222	154800	0	9340	9340	9340	9340	0
258	20231222	154700	0	9340	9340	9340	9340	0
259	20231222	154600	0	9340	9340	9340	9340	0
260	20231222	154500	0	9340	9340	9340	9340	0
261	20231222	154400	0	9340	9340	9340	9340	0
262	20231222	154300	0	9340	9340	9340	9340	0
263	20231222	154200	0	9340	9340	9340	9340	0
264	20231222	154100	0	9340	9340	9340	9340	0
265	20231222	154000	0	9340	9340	9340	9340	0
266	20231222	153900	0	9340	9340	9340	9340	0
267	20231222	153800	0	9340	9340	9340	9340	0
268	20231222	153700	0	9340	9340	9340	9340	0
269	20231222	153600	0	9340	9340	9340	9340	0
270	20231222	153500	0	9340	9340	9340	9340	0
271	20231222	153400	0	9340	9340	9340	9340	0
272	20231222	153300	0	9340	9340	9340	9340	0
273	20231222	153200	0	9340	9340	9340	9340	0
274	20231222	153100	0	9340	9340	9340	9340	0
275	20231222	153000	0	9340	9340	9340	9340	0
276	20231222	152900	0	9340	9340	9340	9340	0
277	20231222	152800	0	9340	9340	9340	9340	0
278	20231222	152700	0	9340	9340	9340	9340	0
279	20231222	152600	0	9340	9340	9340	9340	0
280	20231222	152500	0	9340	9340	9340	9340	0
281	20231222	152400	0	9340	9340	9340	9340	0
282	20231222	152300	0	9340	9340	9340	9340	0
283	20231222	152200	0	9340	9340	9340	9340	0
284	20231222	152100	0	9340	9340	9340	9340	0
285	20231222	152000	0	9340	9340	9340	9340	0
286	20231222	151900	0	9340	9340	9340	9340	0
287	20231222	151800	0	9340	9340	9340	9340	0
288	20231222	151700	0	9340	9340	9340	9340	0
289	20231222	151600	0	9340	9340	9340	9340	0
290	20231222	151500	0	9340	9340	9340	9340	0
291	20231222	151400	0	9340	9340	9340	9340	0
292	20231222	151300	0	9340	9340	9340	9340	0
293	20231222	151200	0	9340	9340	9340	9340	0
294	20231222	151100	0	9340	9340	9340	9340	0
295	20231222	151000	0	9340	9340	9340	9340	0
296	20231222	150900	0	9340	9340	9340	9340	0
297	20231222	150800	0	9340	9340	9340	9340	0
298	20231222	150700	0	9340	9340	9340	9340	0
299	20231222	150600	0	9340	9340	9340	9340	0
300	20231222	150500	0	9340	9340	9340	9340	0
301	20231222	150400	0	9340	9340	9340	9340	0
302	20231222	150300	0	9340	9340	9340	9340	0
303	20231222	150200	0	9340	9340	9340	9340	0
304	20231222	150100	0	9340	9340	9340	9340	0
305	20231222	150000	0	9340	9340	9340	9340	0
306	20231222	145900	0	9340	9340	9340	9340	0
307	20231222	145800	0	9340	9340	9340	9340	0
308	20231222	145700	0	9340	9340	9340	9340	0
309	20231222	145600	0	9340	9340	9340	9340	0
310	20231222	145500	0	9340	9340	9340	9340	0
311	20231222	145400	0	9340	9340	9340	9340	0
312	20231222	145300	0	9340	9340	9340	9340	0
313	20231222	145200	0	9340	9340	9340	9340	0
314	20231222	145100	0	9340	9340	9340	9340	0
315	20231222	145000	0	9340	9340	9340	9340	0
316	20231222	144900	0	9340	9340	9340	9340	0
317	20231222	144800	0	9340	9340	9340	9340	0
318	20231222	144700	0	9340	9340	9340	9340	0
319	20231222	144600	0	9340	9340	9340	9340	0
320	20231222	144500	0	9340	9340	9340	9340	0
321	20231222	144400	0	9340	9340	9340	9340	0
322	20231222	144300	0	9340	9340	9340	9340	0
323	20231222	144200	0	9340	9340	9340	9340	0
324	20231222	144100	0	9340	9340	9340	9340	0
325	20231222	144000	0	9340	9340	9340	9340	0
326	20231222	143900	0	9340	9340	9340	9340	0
327	20231222	143800	0	9340	9340	9340	9340	0
328	20231222	143700	0	9340	9340	9340	9340	0
329	20231222	143600	0	9340	9340	9340	9340	0
330	20231222	143500	0	9340	9340	9340	9340	0
331	20231222	143400	0	9340	9340	9340	9340	0
332	20231222	143300	0	9340	9340	9340	9340	0
333	20231222	143200	0	9340	9340	9340	9340	0
334	20231222	143100	0	9340	9340	9340	9340	0
335	20231222	143000	0	9340	9340	9340	9340	0
336	20231222	142900	0	9340	9340	9340	9340	0
337	20231222	142800	0	9340	9340	9340	9340	0
338	20231222	142700	0	9340	9340	9340	9340	0
339	20231222	142600	0	9340	9340	9340	9340	0
340	20231222	142500	0	9340	9340	9340	9340	0
341	20231222	142400	0	9340	9340	9340	9340	0
342	20231222	142300	0	9340	9340	9340	9340	0
343	20231222	142200	0	9340	9340	9340	9340	0
344	20231222	142100	0	9340	9340	9340	9340	0
345	20231222	142000	0	9340	9340	9340	9340	0
346	20231222	141900	0	9340	9340	9340	9340	0
347	20231222	141800	0	9340	9340	9340	9340	0
348	20231222	141700	0	9340	9340	9340	9340	0
349	20231222	141600	0	9340	9340	9340	9340	0
350	20231222	141500	0	9340	9340	9340	9340	0
351	20231222	141400	0	9340	9340	9340	9340	0
352	20231222	141300	0	9340	9340	9340	9340	0
353	20231222	141200	0	9340	9340	9340	9340	0
354	20231222	141100	0	9340	9340	9340	9340	0
355	20231222	141000	0	9340	9340	9340	9340	0
356	20231222	140900	0	9340	9340	9340	9340	0
357	20231222	140800	0	9340	9340	9340	9340	0
358	20231222	140700	0	9340	9340	9340	9340	0
359	20231222	140600	0	9340	9340	9340	9340	0
360	20231222	140500	0	9340	9340	9340	9340	0
361	20231222	140400	0	9340	9340	9340	9340	0
362	20231222	140300	0	9340	9340	9340	9340	0
363	20231222	140200	0	9340	9340	9340	9340	0
364	20231222	140100	0	9340	9340	9340	9340	0
365	20231222	140000	0	9340	9340	9340	9340	0
366	20231222	135900	0	9340	9340	9340	9340	0
367	20231222	135800	0	9340	9340	9340	9340	0
368	20231222	135700	0	9340	9340	9340	9340	0
369	20231222	135600	0	9340	9340	9340	9340	0
370	20231222	135500	0	9340	9340	9340	9340	0
371	20231222	135400	0	9340	9340	9340	9340	0
372	20231222	135300	0	9340	9340	9340	9340	0
373	20231222	135200	0	9340	9340	9340	9340	0
374	20231222	135100	0	9340	9340	9340	9340	0
375	20231222	135000	0	9340	9340	9340	9340	0
376	20231222	134900	0	9340	9340	9340	9340	0
377	20231222	134800	0	9340	9340	9340	9340	0
378	20231222	134700	0	9340	9340	9340	9340	0
379	20231222	134600	0	9340	9340	9340	9340	0
380	20231222	134500	0	9340	9340	9340	9340	0
381	20231222	134400	0	9340	9340	9340	9340	0
382	20231222	134300	0	9340	9340	9340	9340	0
383	20231222	134200	0	9340	9340	9340	9340	0
384	20231222	134100	0	9340	9340	9340	9340	0
385	20231222	134000	0	9340	9340	9340	9340	0
386	20231222	133900	0	9340	9340	9340	9340	0
387	20231222	133800	0	9340	9340	9340	9340	0
388	20231222	133700	0	9340	9340	9340	9340	0
389	20231222	133600	0	9340	9340	9340	9340	0
390	20231222	133500	0	9340	9340	9340	9340	0
391	20231222	133400	0	9340	9340	9340	9340	0
392	20231222	133300	0	9340	9340	9340	9340	0
393	20231222	133200	0	9340	9340	9340	9340	0
394	20231222	133100	0	9340	9340	9340	9340	0
395	20231222	133000	0	9340	9340	9340	9340	0
396	20231222	132900	0	9340	9340	9340	9340	0
397	20231222	132800	0	9340	9340	9340	9340	0
398	20231222	132700	0	9340	9340	9340	9340	0
399	20231222	132600	0	9340	9340	9340	9340	0
400	20231222	132500	0	9340	9340	9340	9340	0
401	20231222	132400	0	9340	9340	9340	9340	0
402	20231222	132300	0	9340	9340	9340	9340	0
403	20231222	132200	0	9340	9340	9340	9340	0
404	20231222	132100	0	9340	9340	9340	9340	0
405	20231222	132000	0	9340	9340	9340	9340	0
406	20231222	131900	0	9340	9340	9340	9340	0
407	20231222	131800	0	9340	9340	9340	9340	0
408	20231222	131700	0	9340	9340	9340	9340	0
409	20231222	131600	0	9340	9340	9340	9340	0
410	20231222	131500	0	9340	9340	9340	9340	0
411	20231222	131400	0	9340	9340	9340	9340	0
412	20231222	131300	0	9340	9340	9340	9340	0
413	20231222	131200	0	9340	9340	9340	9340	0
414	20231222	131100	0	9340	9340	9340	9340	0
415	20231222	131000	0	9340	9340	9340	9340	0
416	20231222	130900	0	9340	9340	9340	9340	0
417	20231222	130800	0	9340	9340	9340	9340	0
418	20231222	130700	0	9340	9340	9340	9340	0
419	20231222	130600	0	9340	9340	9340	9340	0
420	20231222	130500	0	9340	9340	9340	9340	0
421	20231222	130400	0	9340	9340	9340	9340	0
422	20231222	130300	0	9340	9340	9340	9340	0
423	20231222	130200	0	9340	9340	9340	9340	0
424	20231222	130100	0	9340	9340	9340	9340	0
425	20231222	130000	0	9340	9340	9340	9340	0
426	20231222	125900	0	9340	9340	9340	9340	0
427	20231222	125800	0	9340	9340	9340	9340	0
428	20231222	125700	0	9340	9340	9340	9340	0
429	20231222	125600	0	9340	9340	9340	9340	0
430	20231222	125500	0	9340	9340	9340	9340	0
431	20231222	125400	0	9340	9340	9340	9340	0
432	20231222	125300	0	9340	9340	9340	9340	0
433	20231222	125200	0	9340	9340	9340	9340	0
434	20231222	125100	0	9340	9340	9340	9340	0
435	20231222	125000	0	9340	9340	9340	9340	0
436	20231222	124900	0	9340	9340	9340	9340	0
437	20231222	124800	0	9340	9340	9340	9340	0
438	20231222	124700	0	9340	9340	9340	9340	0
439	20231222	124600	0	9340	9340	9340	9340	0
440	20231222	124500	0	9340	9340	9340	9340	0
441	20231222	124400	0	9340	9340	9340	9340	0
442	20231222	124300	0	9340	9340	9340	9340	0
443	20231222	124200	0	9340	9340	9340	9340	0
444	20231222	124100	0	9340	9340	9340	9340	0
445	20231222	124000	0	9340	9340	9340	9340	0
446	20231222	123900	0	9340	9340	9340	9340	0
447	20231222	123800	0	9340	9340	9340	9340	0
448	20231222	123700	0	9340	9340	9340	9340	0
449	20231222	123600	0	9340	9340	9340	9340	0
450	20231222	123500	0	9340	9340	9340	9340	0
451	20231222	123400	0	9340	9340	9340	9340	0
452	20231222	123300	0	9340	9340	9340	9340	0
453	20231222	123200	0	9340	9340	9340	9340	0
454	20231222	123100	0	9340	9340	9340	9340	0
455	20231222	123000	0	9340	9340	9340	9340	0
456	20231222	122900	0	9340	9340	9340	9340	0
457	20231222	122800	0	9340	9340	9340	9340	0
458	20231222	122700	0	9340	9340	9340	9340	0
459	20231222	122600	0	9340	9340	9340	9340	0
460	20231222	122500	0	9340	9340	9340	9340	0
461	20231222	122400	0	9340	9340	9340	9340	0
462	20231222	122300	0	9340	9340	9340	9340	0
463	20231222	122200	0	9340	9340	9340	9340	0
464	20231222	122100	0	9340	9340	9340	9340	0
465	20231222	122000	0	9340	9340	9340	9340	0
466	20231222	121900	0	9340	9340	9340	9340	0
467	20231222	121800	0	9340	9340	9340	9340	0
468	20231222	121700	0	9340	9340	9340	9340	0
469	20231222	121600	0	9340	9340	9340	9340	0
470	20231222	121500	0	9340	9340	9340	9340	0
471	20231222	121400	0	9340	9340	9340	9340	0
472	20231222	121300	0	9340	9340	9340	9340	0
473	20231222	121200	0	9340	9340	9340	9340	0
474	20231222	121100	0	9340	9340	9340	9340	0
475	20231222	121000	0	9340	9340	9340	9340	0
476	20231222	120900	0	9340	9340	9340	9340	0
477	20231222	120800	0	9340	9340	9340	9340	0
478	20231222	120700	0	9340	9340	9340	9340	0
479	20231222	120600	0	9340	9340	9340	9340	0
480	20231222	120500	0	9340	9340	9340	9340	0
481	20231222	120400	0	9340	9340	9340	9340	0
482	20231222	120300	0	9340	9340	9340	9340	0
483	20231222	120200	0	9340	9340	9340	9340	0
484	20231222	120100	0	9340	9340	9340	9340	0
485	20231222	120000	0	9340	9340	9340	9340	0
486	20231222	115900	0	9340	9340	9340	9340	0
487	20231222	115800	0	9340	9340	9340	9340	0
488	20231222	115700	0	9340	9340	9340	9340	0
489	20231222	115600	0	9340	9340	9340	9340	0
490	20231222	115500	0	9340	9340	9340	9340	0
491	20231222	115400	0	9340	9340	9340	9340	0
492	20231222	115300	0	9340	9340	9340	9340	0
493	20231222	115200	0	9340	9340	9340	9340	0
494	20231222	115100	0	9340	9340	9340	9340	0
495	20231222	115000	0	9340	9340	9340	9340	0
496	20231222	114900	0	9340	9340	9340	9340	0
497	20231222	114800	0	9340	9340	9340	9340	0
498	20231222	114700	0	9340	9340	9340	9340	0
499	20231222	114600	0	9340	9340	9340	9340	0
500	20231222	114500	0	9340	9340	9340	9340	0
501	20231222	114400	0	9340	9340	9340	9340	0
502	20231222	114300	0	9340	9340	9340	9340	0
503	20231222	114200	0	9340	9340	9340	9340	0
504	20231222	114100	0	9340	9340	9340	9340	0
505	20231222	114000	0	9340	9340	9340	9340	0
506	20231222	113900	0	9340	9340	9340	9340	0
507	20231222	113800	0	9340	9340	9340	9340	0
508	20231222	113700	0	9340	9340	9340	9340	0
509	20231222	113600	0	9340	9340	9340	9340	0
510	20231222	113500	0	9340	9340	9340	9340	0
511	20231222	113400	0	9340	9340	9340	9340	0
512	20231222	113300	0	9340	9340	9340	9340	0
513	20231222	113200	0	9340	9340	9340	9340	0
514	20231222	113100	0	9340	9340	9340	9340	0
515	20231222	113000	0	9340	9340	9340	9340	0
516	20231222	112900	0	9340	9340	9340	9340	0
517	20231222	112800	0	9340	9340	9340	9340	0
518	20231222	112700	0	9340	9340	9340	9340	0
519	20231222	112600	0	9340	9340	9340	9340	0
520	20231222	112500	0	9340	9340	9340	9340	0
521	20231222	112400	0	9340	9340	9340	9340	0
522	20231222	112300	0	9340	9340	9340	9340	0
523	20231222	112200	0	9340	9340	9340	9340	0
524	20231222	112100	0	9340	9340	9340	9340	0
525	20231222	112000	0	9340	9340	9340	9340	0
526	20231222	111900	0	9340	9340	9340	9340	0
527	20231222	111800	0	9340	9340	9340	9340	0
528	20231222	111700	0	9340	9340	9340	9340	0
529	20231222	111600	0	9340	9340	9340	9340	0
530	20231222	111500	0	9340	9340	9340	9340	0
531	20231222	111400	0	9340	9340	9340	9340	0
532	20231222	111300	0	9340	9340	9340	9340	0
533	20231222	111200	0	9340	9340	9340	9340	0
534	20231222	111100	0	9340	9340	9340	9340	0
535	20231222	111000	0	9340	9340	9340	9340	0
536	20231222	110900	0	9340	9340	9340	9340	0
537	20231222	110800	0	9340	9340	9340	9340	0
538	20231222	110700	0	9340	9340	9340	9340	0
539	20231222	110600	0	9340	9340	9340	9340	0
540	20231222	110500	0	9340	9340	9340	9340	0
541	20231222	110400	0	9340	9340	9340	9340	0
542	20231222	110300	0	9340	9340	9340	9340	0
543	20231222	110200	0	9340	9340	9340	9340	0
544	20231222	110100	0	9340	9340	9340	9340	0
545	20231222	110000	0	9340	9340	9340	9340	0
546	20231222	105900	0	9340	9340	9340	9340	0
547	20231222	105800	0	9340	9340	9340	9340	0
548	20231222	105700	0	9340	9340	9340	9340	0
549	20231222	105600	0	9340	9340	9340	9340	0
550	20231222	105500	0	9340	9340	9340	9340	0
551	20231222	105400	0	9340	9340	9340	9340	0
552	20231222	105300	0	9340	9340	9340	9340	0
553	20231222	105200	0	9340	9340	9340	9340	0
554	20231222	105100	0	9340	9340	9340	9340	0
555	20231222	105000	0	9340	9340	9340	9340	0
556	20231222	104900	0	9340	9340	9340	9340	0
557	20231222	104800	0	9340	9340	9340	9340	0
558	20231222	104700	0	9340	9340	9340	9340	0
559	20231222	104600	0	9340	9340	9340	9340	0
560	20231222	104500	0	9340	9340	9340	9340	0
561	20231222	104400	0	9340	9340	9340	9340	0
562	20231222	104300	0	9340	9340	9340	9340	0
563	20231222	104200	0	9340	9340	9340	9340	0
564	20231222	104100	0	9340	9340	9340	9340	0
565	20231222	104000	0	9340	9340	9340	9340	0
566	20231222	103900	0	9340	9340	9340	9340	0
567	20231222	103800	0	9340	9340	9340	9340	0
568	20231222	103700	0	9340	9340	9340	9340	0
569	20231222	103600	0	9340	9340	9340	9340	0
570	20231222	103500	0	9340	9340	9340	9340	0
571	20231222	103400	0	9340	9340	9340	9340	0
572	20231222	103300	0	9340	9340	9340	9340	0
573	20231222	103200	0	9340	9340	9340	9340	0
574	20231222	103100	0	9340	9340	9340	9340	0
575	20231222	103000	0	9340	9340	9340	9340	0
576	20231222	102900	0	9340	9340	9340	9340	0
577	20231222	102800	0	9340	9340	9340	9340	0
578	20231222	102700	0	9340	9340	9340	9340	0
579	20231222	102600	0	9340	9340	9340	9340	0
580	20231222	102500	0	9340	9340	9340	9340	0
581	20231222	102400	0	9340	9340	9340	9340	0
582	20231222	102300	0	9340	9340	9340	9340	0
583	20231222	102200	0	9340	9340	9340	9340	0
584	20231222	102100	0	9340	9340	9340	9340	0
585	20231222	102000	0	9340	9340	9340	9340	0
586	20231222	101900	0	9340	9340	9340	9340	0
587	20231222	101800	0	9340	9340	9340	9340	0
588	20231222	101700	0	9340	9340	9340	9340	0
589	20231222	101600	0	9340	9340	9340	9340	0
590	20231222	101500	0	9340	9340	9340	9340	0
591	20231222	101400	0	9340	9340	9340	9340	0
592	20231222	101300	0	9340	9340	9340	9340	0
593	20231222	101200	0	9340	9340	9340	9340	0
594	20231222	101100	0	9340	9340	9340	9340	0
595	20231222	101000	0	9340	9340	9340	9340	0
596	20231222	100900	0	9340	9340	9340	9340	0
597	20231222	100800	0	9340	9340	9340	9340	0
598	20231222	100700	0	9340	9340	9340	9340	0
599	20231222	100600	0	9340	9340	9340	9340	0
600	20231222	100500	0	9340	9340	9340	9340	0
601	20231222	100400	0	9340	9340	9340	9340	0
602	20231222	100300	0	9340	9340	9340	9340	0
603	20231222	100200	0	9340	9340	9340	9340	0
604	20231222	100100	0	9340	9340	9340	9340	0
605	20231222	100000	0	9340	9340	9340	9340	0
606	20231222	095900	0	9340	9340	9340	9340	0
607	20231222	095800	0	9340	9340	9340	9340	0
608	20231222	095700	0	9340	9340	9340	9340	0
609	20231222	095600	0	9340	9340	9340	9340	0
610	20231222	095500	0	9340	9340	9340	9340	0
611	20231222	095400	0	9340	9340	9340	9340	0
612	20231222	095300	0	9340	9340	9340	9340	0
613	20231222	095200	0	9340	9340	9340	9340	0
614	20231222	095100	0	9340	9340	9340	9340	0
615	20231222	095000	0	9340	9340	9340	9340	0
616	20231222	094900	0	9340	9340	9340	9340	0
617	20231222	094800	0	9340	9340	9340	9340	0
618	20231222	094700	0	9340	9340	9340	9340	0
619	20231222	094600	0	9340	9340	9340	9340	0
620	20231222	094500	0	9340	9340	9340	9340	0
621	20231222	094400	0	9340	9340	9340	9340	0
622	20231222	094300	0	9340	9340	9340	9340	0
623	20231222	094200	0	9340	9340	9340	9340	0
624	20231222	094100	0	9340	9340	9340	9340	0
625	20231222	094000	0	9340	9340	9340	9340	0
626	20231222	093900	0	9340	9340	9340	9340	0
627	20231222	093800	0	9340	9340	9340	9340	0
628	20231222	093700	0	9340	9340	9340	9340	0
629	20231222	093600	0	9340	9340	9340	9340	0
630	20231222	093500	0	9340	9340	9340	9340	0
631	20231222	093400	0	9340	9340	9340	9340	0
632	20231222	093300	0	9340	9340	9340	9340	0
633	20231222	093200	0	9340	9340	9340	9340	0
634	20231222	093100	0	9340	9340	9340	9340	0
635	20231222	093000	0	9340	9340	9340	9340	0
636	20231222	092900	0	9340	9340	9340	9340	0
637	20231222	092800	0	9340	9340	9340	9340	0
638	20231222	092700	0	9340	9340	9340	9340	0
639	20231222	092600	0	9340	9340	9340	9340	0
640	20231222	092500	0	9340	9340	9340	9340	0
641	20231222	092400	0	9340	9340	9340	9340	0
642	20231222	092300	0	9340	9340	9340	9340	0
643	20231222	092200	0	9340	9340	9340	9340	0
644	20231222	092100	0	9340	9340	9340	9340	0
645	20231222	092000	0	9340	9340	9340	9340	0
646	20231222	091900	0	9340	9340	9340	9340	0
647	20231222	091800	0	9340	9340	9340	9340	0
648	20231222	091700	0	9340	9340	9340	9340	0
649	20231222	091600	0	9340	9340	9340	9340	0
650	20231222	091500	0	9340	9340	9340	9340	0
651	20231222	091400	0	9340	9340	9340	9340	0
652	20231222	091300	0	9340	9340	9340	9340	0
653	20231222	091200	0	9340	9340	9340	9340	0
654	20231222	091100	0	9340	9340	9340	9340	0
655	20231222	091000	0	9340	9340	9340	9340	0
656	20231222	090900	0	9340	9340	9340	9340	0
657	20231222	090800	0	9340	9340	9340	9340	0
658	20231222	090700	0	9340	9340	9340	9340	0
659	20231222	090600	0	9340	9340	9340	9340	0
660	20231222	090500	0	9340	9340	9340	9340	0
661	20231222	090400	0	9340	9340	9340	9340	0
662	20231222	090300	0	9340	9340	9340	9340	0
663	20231222	090200	0	9340	9340	9340	9340	0
664	20231222	090100	0	9340	9340	9340	9340	0
665	20231222	090000	0	9340	9340	9340	9340	0