KissMeData/103660/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200500	7848	1998	1998	1998	1998	1
3	20231222	200400	7848	1998	1998	1998	1998	0
4	20231222	200300	7848	1998	1998	1998	1998	0
5	20231222	200200	7848	1998	1998	1998	1998	0
6	20231222	200100	7848	1998	1998	1998	1998	0
7	20231222	200000	7848	1998	1998	1998	1998	0
8	20231222	195900	7848	1998	1998	1998	1998	0
9	20231222	195800	7848	1998	1998	1998	1998	0
10	20231222	195700	7848	1998	1998	1998	1998	0
11	20231222	195600	7848	1998	1998	1998	1998	0
12	20231222	195500	7848	1998	1998	1998	1998	0
13	20231222	195400	7848	1998	1998	1998	1998	0
14	20231222	195300	7848	1998	1998	1998	1998	0
15	20231222	195200	7848	1998	1998	1998	1998	0
16	20231222	195100	7848	1998	1998	1998	1998	0
17	20231222	195000	7848	1998	1998	1998	1998	0
18	20231222	194900	7848	1998	1998	1998	1998	0
19	20231222	194800	7848	1998	1998	1998	1998	0
20	20231222	194700	7848	1998	1998	1998	1998	0
21	20231222	194600	7848	1998	1998	1998	1998	0
22	20231222	194500	7848	1998	1998	1998	1998	0
23	20231222	194400	7848	1998	1998	1998	1998	0
24	20231222	194300	7848	1998	1998	1998	1998	0
25	20231222	194200	7848	1998	1998	1998	1998	0
26	20231222	194100	7848	1998	1998	1998	1998	0
27	20231222	194000	7848	1998	1998	1998	1998	0
28	20231222	193900	7848	1998	1998	1998	1998	0
29	20231222	193800	7848	1998	1998	1998	1998	0
30	20231222	193700	7848	1998	1998	1998	1998	0
31	20231222	193600	7848	1998	1998	1998	1998	0
32	20231222	193500	7848	1998	1998	1998	1998	1
33	20231222	193400	7848	1998	1998	1998	1998	0
34	20231222	193300	7848	1998	1998	1998	1998	0
35	20231222	193200	7848	1998	1998	1998	1998	0
36	20231222	193100	7848	1998	1998	1998	1998	0
37	20231222	193000	7848	1998	1998	1998	1998	0
38	20231222	192900	7848	1998	1998	1998	1998	0
39	20231222	192800	7848	1998	1998	1998	1998	0
40	20231222	192700	7848	1998	1998	1998	1998	0
41	20231222	192600	7848	1998	1998	1998	1998	0
42	20231222	192500	7848	1998	1998	1998	1998	0
43	20231222	192400	7848	1998	1998	1998	1998	0
44	20231222	192300	7848	1998	1998	1998	1998	0
45	20231222	192200	7848	1998	1998	1998	1998	0
46	20231222	192100	7848	1998	1998	1998	1998	0
47	20231222	192000	7848	1998	1998	1998	1998	0
48	20231222	191900	7848	1998	1998	1998	1998	0
49	20231222	191800	7848	1998	1998	1998	1998	0
50	20231222	191700	7848	1998	1998	1998	1998	0
51	20231222	191600	7848	1998	1998	1998	1998	0
52	20231222	191500	7848	1998	1998	1998	1998	0
53	20231222	191400	7848	1998	1998	1998	1998	0
54	20231222	191300	7848	1998	1998	1998	1998	0
55	20231222	191200	7848	1998	1998	1998	1998	0
56	20231222	191100	7848	1998	1998	1998	1998	0
57	20231222	191000	7848	1998	1998	1998	1998	0
58	20231222	190900	7848	1998	1998	1998	1998	0
59	20231222	190800	7848	1998	1998	1998	1998	0
60	20231222	190700	7848	1998	1998	1998	1998	0
61	20231222	190600	7848	1998	1998	1998	1998	0
62	20231222	190500	7848	1998	1998	1998	1998	1
63	20231222	190400	7848	1998	1998	1998	1998	0
64	20231222	190300	7848	1998	1998	1998	1998	0
65	20231222	190200	7848	1998	1998	1998	1998	0
66	20231222	190100	7848	1998	1998	1998	1998	0
67	20231222	190000	7848	1998	1998	1998	1998	0
68	20231222	185900	7848	1998	1998	1998	1998	0
69	20231222	185800	7848	1998	1998	1998	1998	0
70	20231222	185700	7848	1998	1998	1998	1998	0
71	20231222	185600	7848	1998	1998	1998	1998	0
72	20231222	185500	7848	1998	1998	1998	1998	0
73	20231222	185400	7848	1998	1998	1998	1998	0
74	20231222	185300	7848	1998	1998	1998	1998	0
75	20231222	185200	7848	1998	1998	1998	1998	0
76	20231222	185100	7848	1998	1998	1998	1998	0
77	20231222	185000	7848	1998	1998	1998	1998	0
78	20231222	184900	7848	1998	1998	1998	1998	0
79	20231222	184800	7848	1998	1998	1998	1998	0
80	20231222	184700	7848	1998	1998	1998	1998	0
81	20231222	184600	7848	1998	1998	1998	1998	0
82	20231222	184500	7848	1998	1998	1998	1998	0
83	20231222	184400	7848	1998	1998	1998	1998	0
84	20231222	184300	7848	1998	1998	1998	1998	0
85	20231222	184200	7848	1998	1998	1998	1998	0
86	20231222	184100	7848	1998	1998	1998	1998	0
87	20231222	184000	7848	1998	1998	1998	1998	0
88	20231222	183900	7848	1998	1998	1998	1998	0
89	20231222	183800	7848	1998	1998	1998	1998	0
90	20231222	183700	7848	1998	1998	1998	1998	0
91	20231222	183600	7848	1998	1998	1998	1998	0
92	20231222	183500	7848	1998	1998	1998	1998	1
93	20231222	183400	7848	1998	1998	1998	1998	0
94	20231222	183300	7848	1998	1998	1998	1998	0
95	20231222	183200	7848	1998	1998	1998	1998	0
96	20231222	183100	7848	1998	1998	1998	1998	0
97	20231222	183000	7848	1998	1998	1998	1998	0
98	20231222	182900	7848	1998	1998	1998	1998	0
99	20231222	182800	7848	1998	1998	1998	1998	0
100	20231222	182700	7848	1998	1998	1998	1998	0
101	20231222	182600	7848	1998	1998	1998	1998	0
102	20231222	182500	7848	1998	1998	1998	1998	0
103	20231222	182400	7848	1998	1998	1998	1998	0
104	20231222	182300	7848	1998	1998	1998	1998	0
105	20231222	182200	7848	1998	1998	1998	1998	0
106	20231222	182100	7848	1998	1998	1998	1998	0
107	20231222	182000	7848	1998	1998	1998	1998	0
108	20231222	181900	7848	1998	1998	1998	1998	0
109	20231222	181800	7848	1998	1998	1998	1998	0
110	20231222	181700	7848	1998	1998	1998	1998	0
111	20231222	181600	7848	1998	1998	1998	1998	0
112	20231222	181500	7848	1998	1998	1998	1998	0
113	20231222	181400	7848	1998	1998	1998	1998	0
114	20231222	181300	7848	1998	1998	1998	1998	0
115	20231222	181200	7848	1998	1998	1998	1998	0
116	20231222	181100	7848	1998	1998	1998	1998	0
117	20231222	181000	7848	1998	1998	1998	1998	0
118	20231222	180900	7848	1998	1998	1998	1998	0
119	20231222	180800	7848	1998	1998	1998	1998	0
120	20231222	180700	7848	1998	1998	1998	1998	0
121	20231222	180600	7848	1998	1998	1998	1998	0
122	20231222	180500	7848	1998	1998	1998	1998	1
123	20231222	180400	7848	1998	1998	1998	1998	0
124	20231222	180300	7848	1998	1998	1998	1998	0
125	20231222	180200	7848	1998	1998	1998	1998	0
126	20231222	180100	7848	1998	1998	1998	1998	0
127	20231222	180000	7848	1998	1998	1998	1998	0
128	20231222	175900	7848	1998	1998	1998	1998	0
129	20231222	175800	7848	1998	1998	1998	1998	0
130	20231222	175700	7848	1998	1998	1998	1998	0
131	20231222	175600	7848	1998	1998	1998	1998	0
132	20231222	175500	7848	1998	1998	1998	1998	0
133	20231222	175400	7848	1998	1998	1998	1998	0
134	20231222	175300	7848	1998	1998	1998	1998	0
135	20231222	175200	7848	1998	1998	1998	1998	0
136	20231222	175100	7848	1998	1998	1998	1998	0
137	20231222	175000	7848	1998	1998	1998	1998	0
138	20231222	174900	7848	1998	1998	1998	1998	0
139	20231222	174800	7848	1998	1998	1998	1998	0
140	20231222	174700	7848	1998	1998	1998	1998	0
141	20231222	174600	7848	1998	1998	1998	1998	0
142	20231222	174500	7848	1998	1998	1998	1998	0
143	20231222	174400	7848	1998	1998	1998	1998	0
144	20231222	174300	7848	1998	1998	1998	1998	0
145	20231222	174200	7848	1998	1998	1998	1998	0
146	20231222	174100	7848	1998	1998	1998	1998	0
147	20231222	174000	7848	1998	1998	1998	1998	0
148	20231222	173900	7848	1998	1998	1998	1998	0
149	20231222	173800	7848	1998	1998	1998	1998	0
150	20231222	173700	7848	1998	1998	1998	1998	0
151	20231222	173600	7848	1998	1998	1998	1998	0
152	20231222	173500	7848	1998	1998	1998	1998	1
153	20231222	173400	7848	1998	1998	1998	1998	0
154	20231222	173300	7848	1998	1998	1998	1998	0
155	20231222	173200	7848	1998	1998	1998	1998	0
156	20231222	173100	7848	1998	1998	1998	1998	0
157	20231222	173000	7848	1998	1998	1998	1998	0
158	20231222	172900	7848	1998	1998	1998	1998	0
159	20231222	172800	7848	1998	1998	1998	1998	0
160	20231222	172700	7848	1998	1998	1998	1998	0
161	20231222	172600	7848	1998	1998	1998	1998	0
162	20231222	172500	7848	1998	1998	1998	1998	0
163	20231222	172400	7848	1998	1998	1998	1998	0
164	20231222	172300	7848	1998	1998	1998	1998	0
165	20231222	172200	7848	1998	1998	1998	1998	0
166	20231222	172100	7848	1998	1998	1998	1998	0
167	20231222	172000	7848	1998	1998	1998	1998	0
168	20231222	171900	7848	1998	1998	1998	1998	0
169	20231222	171800	7848	1998	1998	1998	1998	0
170	20231222	171700	7848	1998	1998	1998	1998	0
171	20231222	171600	7848	1998	1998	1998	1998	0
172	20231222	171500	7848	1998	1998	1998	1998	0
173	20231222	171400	7848	1998	1998	1998	1998	0
174	20231222	171300	7848	1998	1998	1998	1998	0
175	20231222	171200	7848	1998	1998	1998	1998	0
176	20231222	171100	7848	1998	1998	1998	1998	0
177	20231222	171000	7848	1998	1998	1998	1998	0
178	20231222	170900	7848	1998	1998	1998	1998	0
179	20231222	170800	7848	1998	1998	1998	1998	0
180	20231222	170700	7848	1998	1998	1998	1998	0
181	20231222	170600	7848	1998	1998	1998	1998	0
182	20231222	170500	7848	1998	1998	1998	1998	1
183	20231222	170400	7848	1998	1998	1998	1998	0
184	20231222	170300	7848	1998	1998	1998	1998	0
185	20231222	170200	7848	1998	1998	1998	1998	0
186	20231222	170100	7848	1998	1998	1998	1998	0
187	20231222	170000	7848	1998	1998	1998	1998	0
188	20231222	165900	7848	1998	1998	1998	1998	0
189	20231222	165800	7848	1998	1998	1998	1998	0
190	20231222	165700	7848	1998	1998	1998	1998	0
191	20231222	165600	7848	1998	1998	1998	1998	0
192	20231222	165500	7848	1998	1998	1998	1998	0
193	20231222	165400	7848	1998	1998	1998	1998	0
194	20231222	165300	7848	1998	1998	1998	1998	0
195	20231222	165200	7848	1998	1998	1998	1998	0
196	20231222	165100	7848	1998	1998	1998	1998	0
197	20231222	165000	7848	1998	1998	1998	1998	0
198	20231222	164900	7848	1998	1998	1998	1998	0
199	20231222	164800	7848	1998	1998	1998	1998	0
200	20231222	164700	7848	1998	1998	1998	1998	0
201	20231222	164600	7848	1998	1998	1998	1998	0
202	20231222	164500	7848	1998	1998	1998	1998	0
203	20231222	164400	7848	1998	1998	1998	1998	0
204	20231222	164300	7848	1998	1998	1998	1998	0
205	20231222	164200	7848	1998	1998	1998	1998	0
206	20231222	164100	7848	1998	1998	1998	1998	0
207	20231222	164000	7848	1998	1998	1998	1998	0
208	20231222	163900	7848	1998	1998	1998	1998	0
209	20231222	163800	7848	1998	1998	1998	1998	0
210	20231222	163700	7848	1998	1998	1998	1998	0
211	20231222	163600	7848	1998	1998	1998	1998	0
212	20231222	163500	7848	1998	1998	1998	1998	1
213	20231222	163400	7848	1998	1998	1998	1998	0
214	20231222	163300	7848	1998	1998	1998	1998	0
215	20231222	163200	7848	1998	1998	1998	1998	0
216	20231222	163100	7848	1998	1998	1998	1998	0
217	20231222	163000	7848	1998	1998	1998	1998	0
218	20231222	162900	7848	1998	1998	1998	1998	0
219	20231222	162800	7848	1998	1998	1998	1998	0
220	20231222	162700	7848	1998	1998	1998	1998	0
221	20231222	162600	7848	1998	1998	1998	1998	0
222	20231222	162500	7848	1998	1998	1998	1998	0
223	20231222	162400	7848	1998	1998	1998	1998	0
224	20231222	162300	7848	1998	1998	1998	1998	0
225	20231222	162200	7848	1998	1998	1998	1998	0
226	20231222	162100	7848	1998	1998	1998	1998	0
227	20231222	162000	7848	1998	1998	1998	1998	0
228	20231222	161900	7848	1998	1998	1998	1998	0
229	20231222	161800	7848	1998	1998	1998	1998	0
230	20231222	161700	7848	1998	1998	1998	1998	0
231	20231222	161600	7848	1998	1998	1998	1998	0
232	20231222	161500	7848	1998	1998	1998	1998	0
233	20231222	161400	7848	1998	1998	1998	1998	0
234	20231222	161300	7848	1998	1998	1998	1998	0
235	20231222	161200	7848	1998	1998	1998	1998	0
236	20231222	161100	7848	1998	1998	1998	1998	0
237	20231222	161000	7848	1998	1998	1998	1998	0
238	20231222	160900	7848	1998	1998	1998	1998	0
239	20231222	160800	7848	1998	1998	1998	1998	0
240	20231222	160700	7848	1998	1998	1998	1998	0
241	20231222	160600	7848	1998	1998	1998	1998	0
242	20231222	160500	7848	1998	1998	1998	1998	1
243	20231222	160400	7848	1998	1998	1998	1998	0
244	20231222	160300	7848	1998	1998	1998	1998	0
245	20231222	160200	7848	1998	1998	1998	1998	0
246	20231222	160100	7848	1998	1998	1998	1998	0
247	20231222	160000	7848	1998	1998	1998	1998	0
248	20231222	155900	7848	1998	1998	1998	1998	0
249	20231222	155800	7848	1998	1998	1998	1998	0
250	20231222	155700	7848	1998	1998	1998	1998	0
251	20231222	155600	7848	1998	1998	1998	1998	0
252	20231222	155500	7848	1998	1998	1998	1998	0
253	20231222	155400	7848	1998	1998	1998	1998	0
254	20231222	155300	7848	1998	1998	1998	1998	0
255	20231222	155200	7848	1998	1998	1998	1998	0
256	20231222	155100	7848	1998	1998	1998	1998	0
257	20231222	155000	7848	1998	1998	1998	1998	0
258	20231222	154900	7848	1998	1998	1998	1998	0
259	20231222	154800	7848	1998	1998	1998	1998	0
260	20231222	154700	7848	1998	1998	1998	1998	0
261	20231222	154600	7848	1998	1998	1998	1998	0
262	20231222	154500	7848	1998	1998	1998	1998	0
263	20231222	154400	7848	1998	1998	1998	1998	0
264	20231222	154300	7848	1998	1998	1998	1998	0
265	20231222	154200	7848	1998	1998	1998	1998	0
266	20231222	154100	7848	1998	1998	1998	1998	0
267	20231222	154000	7848	1998	1998	1998	1998	0
268	20231222	153900	7848	1998	1998	1998	1998	0
269	20231222	153800	7848	1998	1998	1998	1998	0
270	20231222	153700	7848	1998	1998	1998	1998	0
271	20231222	153600	7848	1998	1998	1998	1998	0
272	20231222	153500	7848	1998	1998	1998	1998	1
273	20231222	153400	7848	1998	1998	1998	1998	0
274	20231222	153300	7848	1998	1998	1998	1998	0
275	20231222	153200	7848	1998	1998	1998	1998	0
276	20231222	153100	7848	1998	1998	1998	1998	0
277	20231222	153000	7848	1998	1998	1998	1998	0
278	20231222	152900	7848	1998	1998	1998	1998	0
279	20231222	152800	7848	1998	1998	1998	1998	0
280	20231222	152700	7848	1998	1998	1998	1998	0
281	20231222	152600	7848	1998	1998	1998	1998	0
282	20231222	152500	7848	1998	1998	1998	1998	0
283	20231222	152400	7848	1998	1998	1998	1998	0
284	20231222	152300	7848	1998	1998	1998	1998	0
285	20231222	152200	7848	1998	1998	1998	1998	0
286	20231222	152100	7848	1998	1998	1998	1998	0
287	20231222	152000	7848	1998	1998	1998	1998	0
288	20231222	151900	7848	1998	1998	1998	1998	0
289	20231222	151800	7848	1998	1998	1998	1998	0
290	20231222	151700	7848	1998	1998	1998	1998	0
291	20231222	151600	7848	1998	1998	1998	1998	0
292	20231222	151500	7848	1998	1998	1998	1998	0
293	20231222	151400	7848	1998	1998	1998	1998	0
294	20231222	151300	7848	1998	1998	1998	1998	0
295	20231222	151200	7848	1998	1998	1998	1998	0
296	20231222	151100	7848	1998	1998	1998	1998	0
297	20231222	151000	7848	1998	1998	1998	1998	0
298	20231222	150900	7848	1998	1998	1998	1998	0
299	20231222	150800	7848	1998	1998	1998	1998	0
300	20231222	150700	7848	1998	1998	1998	1998	0
301	20231222	150600	7848	1998	1998	1998	1998	0
302	20231222	150500	7848	1998	1998	1998	1998	0
303	20231222	150400	7848	1998	1998	1998	1998	0
304	20231222	150300	7848	1998	1998	1998	1998	0
305	20231222	150200	7848	1998	1998	1998	1998	0
306	20231222	150100	7848	1998	1998	1998	1998	0
307	20231222	150000	7848	1998	1998	1998	1998	0
308	20231222	145900	7848	1998	1998	1998	1998	0
309	20231222	145800	7848	1998	1998	1998	1998	0
310	20231222	145700	7848	1998	1998	1998	1998	0
311	20231222	145600	7848	1998	1998	1998	1998	0
312	20231222	145500	7848	1998	1998	1998	1998	0
313	20231222	145400	7848	1998	1998	1998	1998	0
314	20231222	145300	7848	1998	1998	1998	1998	0
315	20231222	145200	7848	1998	1998	1998	1998	0
316	20231222	145100	7848	1998	1998	1998	1998	0
317	20231222	145000	7848	1998	1998	1998	1998	0
318	20231222	144900	7848	1998	1998	1998	1998	0
319	20231222	144800	7848	1998	1998	1998	1998	0
320	20231222	144700	7848	1998	1998	1998	1998	0
321	20231222	144600	7848	1998	1998	1998	1998	0
322	20231222	144500	7848	1998	1998	1998	1998	0
323	20231222	144400	7848	1998	1998	1998	1998	0
324	20231222	144300	7848	1998	1998	1998	1998	0
325	20231222	144200	7848	1998	1998	1998	1998	0
326	20231222	144100	7848	1998	1998	1998	1998	0
327	20231222	144000	7848	1998	1998	1998	1998	0
328	20231222	143900	7848	1998	1998	1998	1998	0
329	20231222	143800	7848	1998	1998	1998	1998	0
330	20231222	143700	7848	1998	1998	1998	1998	0
331	20231222	143600	7848	1998	1998	1998	1998	0
332	20231222	143500	7848	1998	1998	1998	1998	0
333	20231222	143400	7848	1998	1998	1998	1998	0
334	20231222	143300	7848	1998	1998	1998	1998	0
335	20231222	143200	7848	1998	1998	1998	1998	0
336	20231222	143100	7848	1998	1998	1998	1998	0
337	20231222	143000	7848	1998	1998	1998	1998	0
338	20231222	142900	7848	1998	1998	1998	1998	0
339	20231222	142800	7848	1998	1998	1998	1998	0
340	20231222	142700	7848	1998	1998	1998	1998	0
341	20231222	142600	7848	1998	1998	1998	1998	0
342	20231222	142500	7848	1998	1998	1998	1998	0
343	20231222	142400	7848	1998	1998	1998	1998	0
344	20231222	142300	7848	1998	1998	1998	1998	0
345	20231222	142200	7848	1998	1998	1998	1998	0
346	20231222	142100	7848	1998	1998	1998	1998	0
347	20231222	142000	7848	1998	1998	1998	1998	0
348	20231222	141900	7848	1998	1998	1998	1998	0
349	20231222	141800	7848	1998	1998	1998	1998	0
350	20231222	141700	7848	1998	1998	1998	1998	0
351	20231222	141600	7848	1998	1998	1998	1998	0
352	20231222	141500	7848	1998	1998	1998	1998	0
353	20231222	141400	7848	1998	1998	1998	1998	0
354	20231222	141300	7848	1998	1998	1998	1998	0
355	20231222	141200	7848	1998	1998	1998	1998	0
356	20231222	141100	7848	1998	1998	1998	1998	0
357	20231222	141000	7848	1998	1998	1998	1998	0
358	20231222	140900	7848	1998	1998	1998	1998	0
359	20231222	140800	7848	1998	1998	1998	1998	0
360	20231222	140700	7848	1998	1998	1998	1998	0
361	20231222	140600	7848	1998	1998	1998	1998	0
362	20231222	140500	7848	1998	1998	1998	1998	0
363	20231222	140400	7848	1998	1998	1998	1998	0
364	20231222	140300	7848	1998	1998	1998	1998	0
365	20231222	140200	7848	1998	1998	1998	1998	0
366	20231222	140100	7848	1998	1998	1998	1998	0
367	20231222	140000	7848	1998	1998	1998	1998	0
368	20231222	135900	7848	1998	1998	1998	1998	0
369	20231222	135800	7848	1998	1998	1998	1998	0
370	20231222	135700	7848	1998	1998	1998	1998	0
371	20231222	135600	7848	1998	1998	1998	1998	0
372	20231222	135500	7848	1998	1998	1998	1998	0
373	20231222	135400	7848	1998	1998	1998	1998	0
374	20231222	135300	7848	1998	1998	1998	1998	0
375	20231222	135200	7848	1998	1998	1998	1998	0
376	20231222	135100	7848	1998	1998	1998	1998	0
377	20231222	135000	7848	1998	1998	1998	1998	0
378	20231222	134900	7848	1998	1998	1998	1998	0
379	20231222	134800	7848	1998	1998	1998	1998	0
380	20231222	134700	7848	1998	1998	1998	1998	0
381	20231222	134600	7848	1998	1998	1998	1998	0
382	20231222	134500	7848	1998	1998	1998	1998	0
383	20231222	134400	7848	1998	1998	1998	1998	0
384	20231222	134300	7848	1998	1998	1998	1998	0
385	20231222	134200	7848	1998	1998	1998	1998	0
386	20231222	134100	7848	1998	1998	1998	1998	0
387	20231222	134000	7848	1998	1998	1998	1998	0
388	20231222	133900	7848	1998	1998	1998	1998	0
389	20231222	133800	7848	1998	1998	1998	1998	0
390	20231222	133700	7848	1998	1998	1998	1998	0
391	20231222	133600	7848	1998	1998	1998	1998	0
392	20231222	133500	7848	1998	1998	1998	1998	0
393	20231222	133400	7848	1998	1998	1998	1998	0
394	20231222	133300	7848	1998	1998	1998	1998	0
395	20231222	133200	7848	1998	1998	1998	1998	0
396	20231222	133100	7848	1998	1998	1998	1998	0
397	20231222	133000	7848	1998	1998	1998	1998	0
398	20231222	132900	7848	1998	1998	1998	1998	0
399	20231222	132800	7848	1998	1998	1998	1998	0
400	20231222	132700	7848	1998	1998	1998	1998	0
401	20231222	132600	7848	1998	1998	1998	1998	0
402	20231222	132500	7848	1998	1998	1998	1998	0
403	20231222	132400	7848	1998	1998	1998	1998	0
404	20231222	132300	7848	1998	1998	1998	1998	0
405	20231222	132200	7848	1998	1998	1998	1998	0
406	20231222	132100	7848	1998	1998	1998	1998	0
407	20231222	132000	7848	1998	1998	1998	1998	0
408	20231222	131900	7848	1998	1998	1998	1998	0
409	20231222	131800	7848	1998	1998	1998	1998	0
410	20231222	131700	7848	1998	1998	1998	1998	0
411	20231222	131600	7848	1998	1998	1998	1998	0
412	20231222	131500	7848	1998	1998	1998	1998	0
413	20231222	131400	7848	1998	1998	1998	1998	0
414	20231222	131300	7848	1998	1998	1998	1998	0
415	20231222	131200	7848	1998	1998	1998	1998	0
416	20231222	131100	7848	1998	1998	1998	1998	0
417	20231222	131000	7848	1998	1998	1998	1998	0
418	20231222	130900	7848	1998	1998	1998	1998	0
419	20231222	130800	7848	1998	1998	1998	1998	0
420	20231222	130700	7848	1998	1998	1998	1998	0
421	20231222	130600	7848	1998	1998	1998	1998	0
422	20231222	130500	7848	1998	1998	1998	1998	0
423	20231222	130400	7848	1998	1998	1998	1998	0
424	20231222	130300	7848	1998	1998	1998	1998	0
425	20231222	130200	7848	1998	1998	1998	1998	0
426	20231222	130100	7848	1998	1998	1998	1998	0
427	20231222	130000	7848	1998	1998	1998	1998	0
428	20231222	125900	7848	1998	1998	1998	1998	0
429	20231222	125800	7848	1998	1998	1998	1998	0
430	20231222	125700	7848	1998	1998	1998	1998	0
431	20231222	125600	7848	1998	1998	1998	1998	0
432	20231222	125500	7848	1998	1998	1998	1998	0
433	20231222	125400	7848	1998	1998	1998	1998	0
434	20231222	125300	7848	1998	1998	1998	1998	0
435	20231222	125200	7848	1998	1998	1998	1998	0
436	20231222	125100	7848	1998	1998	1998	1998	0
437	20231222	125000	7848	1998	1998	1998	1998	0
438	20231222	124900	7848	1998	1998	1998	1998	0
439	20231222	124800	7848	1998	1998	1998	1998	0
440	20231222	124700	7848	1998	1998	1998	1998	0
441	20231222	124600	7848	1998	1998	1998	1998	0
442	20231222	124500	7848	1998	1998	1998	1998	0
443	20231222	124400	7848	1998	1998	1998	1998	0
444	20231222	124300	7848	1998	1998	1998	1998	0
445	20231222	124200	7848	1998	1998	1998	1998	0
446	20231222	124100	7848	1998	1998	1998	1998	0
447	20231222	124000	7848	1998	1998	1998	1998	0
448	20231222	123900	7848	1998	1998	1998	1998	0
449	20231222	123800	7848	1998	1998	1998	1998	0
450	20231222	123700	7848	1998	1998	1998	1998	0
451	20231222	123600	7848	1998	1998	1998	1998	0
452	20231222	123500	7848	1998	1998	1998	1998	0
453	20231222	123400	7848	1998	1998	1998	1998	0
454	20231222	123300	7848	1998	1998	1998	1998	0
455	20231222	123200	7848	1998	1998	1998	1998	0
456	20231222	123100	7848	1998	1998	1998	1998	0
457	20231222	123000	7848	1998	1998	1998	1998	1
458	20231222	122900	5850	1900	1900	1900	1900	0
459	20231222	122800	5850	1900	1900	1900	1900	0
460	20231222	122700	5850	1900	1900	1900	1900	0
461	20231222	122600	5850	1900	1950	1950	1900	2
462	20231222	122500	2000	2000	2000	2000	2000	0
463	20231222	122400	2000	2000	2000	2000	2000	0
464	20231222	122300	2000	2000	2000	2000	2000	0
465	20231222	122200	2000	2000	2000	2000	2000	0
466	20231222	122100	2000	2000	2000	2000	2000	0
467	20231222	122000	2000	2000	2000	2000	2000	0
468	20231222	121900	2000	2000	2000	2000	2000	0
469	20231222	121800	2000	2000	2000	2000	2000	0
470	20231222	121700	2000	2000	2000	2000	2000	0
471	20231222	121600	2000	2000	2000	2000	2000	0
472	20231222	121500	2000	2000	2000	2000	2000	0
473	20231222	121400	2000	2000	2000	2000	2000	0
474	20231222	121300	2000	2000	2000	2000	2000	0
475	20231222	121200	2000	2000	2000	2000	2000	0
476	20231222	121100	2000	2000	2000	2000	2000	0
477	20231222	121000	2000	2000	2000	2000	2000	0
478	20231222	120900	2000	2000	2000	2000	2000	0
479	20231222	120800	2000	2000	2000	2000	2000	0
480	20231222	120700	2000	2000	2000	2000	2000	0
481	20231222	120600	2000	2000	2000	2000	2000	0
482	20231222	120500	2000	2000	2000	2000	2000	0
483	20231222	120400	2000	2000	2000	2000	2000	0
484	20231222	120300	2000	2000	2000	2000	2000	0
485	20231222	120200	2000	2000	2000	2000	2000	0
486	20231222	120100	2000	2000	2000	2000	2000	0
487	20231222	120000	2000	2000	2000	2000	2000	0
488	20231222	115900	2000	2000	2000	2000	2000	0
489	20231222	115800	2000	2000	2000	2000	2000	0
490	20231222	115700	2000	2000	2000	2000	2000	0
491	20231222	115600	2000	2000	2000	2000	2000	0
492	20231222	115500	2000	2000	2000	2000	2000	0
493	20231222	115400	2000	2000	2000	2000	2000	0
494	20231222	115300	2000	2000	2000	2000	2000	0
495	20231222	115200	2000	2000	2000	2000	2000	0
496	20231222	115100	2000	2000	2000	2000	2000	0
497	20231222	115000	2000	2000	2000	2000	2000	0
498	20231222	114900	2000	2000	2000	2000	2000	0
499	20231222	114800	2000	2000	2000	2000	2000	0
500	20231222	114700	2000	2000	2000	2000	2000	0
501	20231222	114600	2000	2000	2000	2000	2000	0
502	20231222	114500	2000	2000	2000	2000	2000	0
503	20231222	114400	2000	2000	2000	2000	2000	0
504	20231222	114300	2000	2000	2000	2000	2000	0
505	20231222	114200	2000	2000	2000	2000	2000	0
506	20231222	114100	2000	2000	2000	2000	2000	0
507	20231222	114000	2000	2000	2000	2000	2000	0
508	20231222	113900	2000	2000	2000	2000	2000	0
509	20231222	113800	2000	2000	2000	2000	2000	0
510	20231222	113700	2000	2000	2000	2000	2000	0
511	20231222	113600	2000	2000	2000	2000	2000	0
512	20231222	113500	2000	2000	2000	2000	2000	0
513	20231222	113400	2000	2000	2000	2000	2000	0
514	20231222	113300	2000	2000	2000	2000	2000	0
515	20231222	113200	2000	2000	2000	2000	2000	0
516	20231222	113100	2000	2000	2000	2000	2000	0
517	20231222	113000	2000	2000	2000	2000	2000	0
518	20231222	112900	2000	2000	2000	2000	2000	0
519	20231222	112800	2000	2000	2000	2000	2000	0
520	20231222	112700	2000	2000	2000	2000	2000	0
521	20231222	112600	2000	2000	2000	2000	2000	0
522	20231222	112500	2000	2000	2000	2000	2000	0
523	20231222	112400	2000	2000	2000	2000	2000	0
524	20231222	112300	2000	2000	2000	2000	2000	0
525	20231222	112200	2000	2000	2000	2000	2000	0
526	20231222	112100	2000	2000	2000	2000	2000	0
527	20231222	112000	2000	2000	2000	2000	2000	0
528	20231222	111900	2000	2000	2000	2000	2000	0
529	20231222	111800	2000	2000	2000	2000	2000	0
530	20231222	111700	2000	2000	2000	2000	2000	0
531	20231222	111600	2000	2000	2000	2000	2000	0
532	20231222	111500	2000	2000	2000	2000	2000	0
533	20231222	111400	2000	2000	2000	2000	2000	0
534	20231222	111300	2000	2000	2000	2000	2000	0
535	20231222	111200	2000	2000	2000	2000	2000	0
536	20231222	111100	2000	2000	2000	2000	2000	0
537	20231222	111000	2000	2000	2000	2000	2000	0
538	20231222	110900	2000	2000	2000	2000	2000	0
539	20231222	110800	2000	2000	2000	2000	2000	0
540	20231222	110700	2000	2000	2000	2000	2000	0
541	20231222	110600	2000	2000	2000	2000	2000	0
542	20231222	110500	2000	2000	2000	2000	2000	0
543	20231222	110400	2000	2000	2000	2000	2000	0
544	20231222	110300	2000	2000	2000	2000	2000	0
545	20231222	110200	2000	2000	2000	2000	2000	0
546	20231222	110100	2000	2000	2000	2000	2000	0
547	20231222	110000	2000	2000	2000	2000	2000	0
548	20231222	105900	2000	2000	2000	2000	2000	0
549	20231222	105800	2000	2000	2000	2000	2000	0
550	20231222	105700	2000	2000	2000	2000	2000	0
551	20231222	105600	2000	2000	2000	2000	2000	0
552	20231222	105500	2000	2000	2000	2000	2000	0
553	20231222	105400	2000	2000	2000	2000	2000	0
554	20231222	105300	2000	2000	2000	2000	2000	0
555	20231222	105200	2000	2000	2000	2000	2000	0
556	20231222	105100	2000	2000	2000	2000	2000	0
557	20231222	105000	2000	2000	2000	2000	2000	0
558	20231222	104900	2000	2000	2000	2000	2000	0
559	20231222	104800	2000	2000	2000	2000	2000	0
560	20231222	104700	2000	2000	2000	2000	2000	0
561	20231222	104600	2000	2000	2000	2000	2000	0
562	20231222	104500	2000	2000	2000	2000	2000	0
563	20231222	104400	2000	2000	2000	2000	2000	0
564	20231222	104300	2000	2000	2000	2000	2000	0
565	20231222	104200	2000	2000	2000	2000	2000	0
566	20231222	104100	2000	2000	2000	2000	2000	0
567	20231222	104000	2000	2000	2000	2000	2000	0
568	20231222	103900	2000	2000	2000	2000	2000	0
569	20231222	103800	2000	2000	2000	2000	2000	0
570	20231222	103700	2000	2000	2000	2000	2000	0
571	20231222	103600	2000	2000	2000	2000	2000	0
572	20231222	103500	2000	2000	2000	2000	2000	0
573	20231222	103400	2000	2000	2000	2000	2000	0
574	20231222	103300	2000	2000	2000	2000	2000	0
575	20231222	103200	2000	2000	2000	2000	2000	0
576	20231222	103100	2000	2000	2000	2000	2000	0
577	20231222	103000	2000	2000	2000	2000	2000	0
578	20231222	102900	2000	2000	2000	2000	2000	0
579	20231222	102800	2000	2000	2000	2000	2000	0
580	20231222	102700	2000	2000	2000	2000	2000	0
581	20231222	102600	2000	2000	2000	2000	2000	0
582	20231222	102500	2000	2000	2000	2000	2000	0
583	20231222	102400	2000	2000	2000	2000	2000	0
584	20231222	102300	2000	2000	2000	2000	2000	0
585	20231222	102200	2000	2000	2000	2000	2000	0
586	20231222	102100	2000	2000	2000	2000	2000	0
587	20231222	102000	2000	2000	2000	2000	2000	0
588	20231222	101900	2000	2000	2000	2000	2000	0
589	20231222	101800	2000	2000	2000	2000	2000	0
590	20231222	101700	2000	2000	2000	2000	2000	0
591	20231222	101600	2000	2000	2000	2000	2000	0
592	20231222	101500	2000	2000	2000	2000	2000	0
593	20231222	101400	2000	2000	2000	2000	2000	0
594	20231222	101300	2000	2000	2000	2000	2000	0
595	20231222	101200	2000	2000	2000	2000	2000	0
596	20231222	101100	2000	2000	2000	2000	2000	0
597	20231222	101000	2000	2000	2000	2000	2000	0
598	20231222	100900	2000	2000	2000	2000	2000	0
599	20231222	100800	2000	2000	2000	2000	2000	0
600	20231222	100700	2000	2000	2000	2000	2000	0
601	20231222	100600	2000	2000	2000	2000	2000	0
602	20231222	100500	2000	2000	2000	2000	2000	0
603	20231222	100400	2000	2000	2000	2000	2000	0
604	20231222	100300	2000	2000	2000	2000	2000	0
605	20231222	100200	2000	2000	2000	2000	2000	0
606	20231222	100100	2000	2000	2000	2000	2000	0
607	20231222	100000	2000	2000	2000	2000	2000	0
608	20231222	095900	2000	2000	2000	2000	2000	0
609	20231222	095800	2000	2000	2000	2000	2000	0
610	20231222	095700	2000	2000	2000	2000	2000	0
611	20231222	095600	2000	2000	2000	2000	2000	0
612	20231222	095500	2000	2000	2000	2000	2000	0
613	20231222	095400	2000	2000	2000	2000	2000	0
614	20231222	095300	2000	2000	2000	2000	2000	0
615	20231222	095200	2000	2000	2000	2000	2000	0
616	20231222	095100	2000	2000	2000	2000	2000	0
617	20231222	095000	2000	2000	2000	2000	2000	0
618	20231222	094900	2000	2000	2000	2000	2000	0
619	20231222	094800	2000	2000	2000	2000	2000	0
620	20231222	094700	2000	2000	2000	2000	2000	0
621	20231222	094600	2000	2000	2000	2000	2000	0
622	20231222	094500	2000	2000	2000	2000	2000	0
623	20231222	094400	2000	2000	2000	2000	2000	0
624	20231222	094300	2000	2000	2000	2000	2000	0
625	20231222	094200	2000	2000	2000	2000	2000	0
626	20231222	094100	2000	2000	2000	2000	2000	0
627	20231222	094000	2000	2000	2000	2000	2000	0
628	20231222	093900	2000	2000	2000	2000	2000	0
629	20231222	093800	2000	2000	2000	2000	2000	0
630	20231222	093700	2000	2000	2000	2000	2000	0
631	20231222	093600	2000	2000	2000	2000	2000	0
632	20231222	093500	2000	2000	2000	2000	2000	0
633	20231222	093400	2000	2000	2000	2000	2000	0
634	20231222	093300	2000	2000	2000	2000	2000	0
635	20231222	093200	2000	2000	2000	2000	2000	0
636	20231222	093100	2000	2000	2000	2000	2000	0
637	20231222	093000	2000	2000	2000	2000	2000	0
638	20231222	092900	2000	2000	2000	2000	2000	0
639	20231222	092800	2000	2000	2000	2000	2000	0
640	20231222	092700	2000	2000	2000	2000	2000	0
641	20231222	092600	2000	2000	2000	2000	2000	0
642	20231222	092500	2000	2000	2000	2000	2000	0
643	20231222	092400	2000	2000	2000	2000	2000	0
644	20231222	092300	2000	2000	2000	2000	2000	0
645	20231222	092200	2000	2000	2000	2000	2000	0
646	20231222	092100	2000	2000	2000	2000	2000	0
647	20231222	092000	2000	2000	2000	2000	2000	0
648	20231222	091900	2000	2000	2000	2000	2000	0
649	20231222	091800	2000	2000	2000	2000	2000	0
650	20231222	091700	2000	2000	2000	2000	2000	0
651	20231222	091600	2000	2000	2000	2000	2000	0
652	20231222	091500	2000	2000	2000	2000	2000	0
653	20231222	091400	2000	2000	2000	2000	2000	0
654	20231222	091300	2000	2000	2000	2000	2000	0
655	20231222	091200	2000	2000	2000	2000	2000	0
656	20231222	091100	2000	2000	2000	2000	2000	0
657	20231222	091000	2000	2000	2000	2000	2000	0
658	20231222	090900	2000	2000	2000	2000	2000	0
659	20231222	090800	2000	2000	2000	2000	2000	0
660	20231222	090700	2000	2000	2000	2000	2000	0
661	20231222	090600	2000	2000	2000	2000	2000	0
662	20231222	090500	2000	2000	2000	2000	2000	0
663	20231222	090400	2000	2000	2000	2000	2000	0
664	20231222	090300	2000	2000	2000	2000	2000	0
665	20231222	090200	2000	2000	2000	2000	2000	0
666	20231222	090100	2000	2000	2000	2000	2000	0
667	20231222	090000	2000	2000	2000	2000	2000	1