KissMeData/116100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201000	27662	1116	1116	1116	1116	12
3	20231220	200900	27662	1116	1116	1116	1116	0
4	20231220	200800	27662	1116	1116	1116	1116	0
5	20231220	200700	27662	1116	1116	1116	1116	0
6	20231220	200600	27662	1116	1116	1116	1116	0
7	20231220	200500	27662	1116	1116	1116	1116	0
8	20231220	200400	27662	1116	1116	1116	1116	0
9	20231220	200300	27662	1116	1116	1116	1116	0
10	20231220	200200	27662	1116	1116	1116	1116	0
11	20231220	200100	27662	1116	1116	1116	1116	0
12	20231220	200000	27662	1116	1116	1116	1116	0
13	20231220	195900	27662	1116	1116	1116	1116	0
14	20231220	195800	27662	1116	1116	1116	1116	0
15	20231220	195700	27662	1116	1116	1116	1116	0
16	20231220	195600	27662	1116	1116	1116	1116	0
17	20231220	195500	27662	1116	1116	1116	1116	0
18	20231220	195400	27662	1116	1116	1116	1116	0
19	20231220	195300	27662	1116	1116	1116	1116	0
20	20231220	195200	27662	1116	1116	1116	1116	0
21	20231220	195100	27662	1116	1116	1116	1116	0
22	20231220	195000	27662	1116	1116	1116	1116	0
23	20231220	194900	27662	1116	1116	1116	1116	0
24	20231220	194800	27662	1116	1116	1116	1116	0
25	20231220	194700	27662	1116	1116	1116	1116	0
26	20231220	194600	27662	1116	1116	1116	1116	0
27	20231220	194500	27662	1116	1116	1116	1116	0
28	20231220	194400	27662	1116	1116	1116	1116	0
29	20231220	194300	27662	1116	1116	1116	1116	0
30	20231220	194200	27662	1116	1116	1116	1116	0
31	20231220	194100	27662	1116	1116	1116	1116	0
32	20231220	194000	27662	1116	1116	1116	1116	12
33	20231220	193900	27662	1116	1116	1116	1116	0
34	20231220	193800	27662	1116	1116	1116	1116	0
35	20231220	193700	27662	1116	1116	1116	1116	0
36	20231220	193600	27662	1116	1116	1116	1116	0
37	20231220	193500	27662	1116	1116	1116	1116	0
38	20231220	193400	27662	1116	1116	1116	1116	0
39	20231220	193300	27662	1116	1116	1116	1116	0
40	20231220	193200	27662	1116	1116	1116	1116	0
41	20231220	193100	27662	1116	1116	1116	1116	0
42	20231220	193000	27662	1116	1116	1116	1116	0
43	20231220	192900	27662	1116	1116	1116	1116	0
44	20231220	192800	27662	1116	1116	1116	1116	0
45	20231220	192700	27662	1116	1116	1116	1116	0
46	20231220	192600	27662	1116	1116	1116	1116	0
47	20231220	192500	27662	1116	1116	1116	1116	0
48	20231220	192400	27662	1116	1116	1116	1116	0
49	20231220	192300	27662	1116	1116	1116	1116	0
50	20231220	192200	27662	1116	1116	1116	1116	0
51	20231220	192100	27662	1116	1116	1116	1116	0
52	20231220	192000	27662	1116	1116	1116	1116	0
53	20231220	191900	27662	1116	1116	1116	1116	0
54	20231220	191800	27662	1116	1116	1116	1116	0
55	20231220	191700	27662	1116	1116	1116	1116	0
56	20231220	191600	27662	1116	1116	1116	1116	0
57	20231220	191500	27662	1116	1116	1116	1116	0
58	20231220	191400	27662	1116	1116	1116	1116	0
59	20231220	191300	27662	1116	1116	1116	1116	0
60	20231220	191200	27662	1116	1116	1116	1116	0
61	20231220	191100	27662	1116	1116	1116	1116	0
62	20231220	191000	27662	1116	1116	1116	1116	12
63	20231220	190900	27662	1116	1116	1116	1116	0
64	20231220	190800	27662	1116	1116	1116	1116	0
65	20231220	190700	27662	1116	1116	1116	1116	0
66	20231220	190600	27662	1116	1116	1116	1116	0
67	20231220	190500	27662	1116	1116	1116	1116	0
68	20231220	190400	27662	1116	1116	1116	1116	0
69	20231220	190300	27662	1116	1116	1116	1116	0
70	20231220	190200	27662	1116	1116	1116	1116	0
71	20231220	190100	27662	1116	1116	1116	1116	0
72	20231220	190000	27662	1116	1116	1116	1116	0
73	20231220	185900	27662	1116	1116	1116	1116	0
74	20231220	185800	27662	1116	1116	1116	1116	0
75	20231220	185700	27662	1116	1116	1116	1116	0
76	20231220	185600	27662	1116	1116	1116	1116	0
77	20231220	185500	27662	1116	1116	1116	1116	0
78	20231220	185400	27662	1116	1116	1116	1116	0
79	20231220	185300	27662	1116	1116	1116	1116	0
80	20231220	185200	27662	1116	1116	1116	1116	0
81	20231220	185100	27662	1116	1116	1116	1116	0
82	20231220	185000	27662	1116	1116	1116	1116	0
83	20231220	184900	27662	1116	1116	1116	1116	0
84	20231220	184800	27662	1116	1116	1116	1116	0
85	20231220	184700	27662	1116	1116	1116	1116	0
86	20231220	184600	27662	1116	1116	1116	1116	0
87	20231220	184500	27662	1116	1116	1116	1116	0
88	20231220	184400	27662	1116	1116	1116	1116	0
89	20231220	184300	27662	1116	1116	1116	1116	0
90	20231220	184200	27662	1116	1116	1116	1116	0
91	20231220	184100	27662	1116	1116	1116	1116	0
92	20231220	184000	27662	1116	1116	1116	1116	12
93	20231220	183900	27662	1116	1116	1116	1116	0
94	20231220	183800	27662	1116	1116	1116	1116	0
95	20231220	183700	27662	1116	1116	1116	1116	0
96	20231220	183600	27662	1116	1116	1116	1116	0
97	20231220	183500	27662	1116	1116	1116	1116	0
98	20231220	183400	27662	1116	1116	1116	1116	0
99	20231220	183300	27662	1116	1116	1116	1116	0
100	20231220	183200	27662	1116	1116	1116	1116	0
101	20231220	183100	27662	1116	1116	1116	1116	0
102	20231220	183000	27662	1116	1116	1116	1116	0
103	20231220	182900	27662	1116	1116	1116	1116	0
104	20231220	182800	27662	1116	1116	1116	1116	0
105	20231220	182700	27662	1116	1116	1116	1116	0
106	20231220	182600	27662	1116	1116	1116	1116	0
107	20231220	182500	27662	1116	1116	1116	1116	0
108	20231220	182400	27662	1116	1116	1116	1116	0
109	20231220	182300	27662	1116	1116	1116	1116	0
110	20231220	182200	27662	1116	1116	1116	1116	0
111	20231220	182100	27662	1116	1116	1116	1116	0
112	20231220	182000	27662	1116	1116	1116	1116	0
113	20231220	181900	27662	1116	1116	1116	1116	0
114	20231220	181800	27662	1116	1116	1116	1116	0
115	20231220	181700	27662	1116	1116	1116	1116	0
116	20231220	181600	27662	1116	1116	1116	1116	0
117	20231220	181500	27662	1116	1116	1116	1116	0
118	20231220	181400	27662	1116	1116	1116	1116	0
119	20231220	181300	27662	1116	1116	1116	1116	0
120	20231220	181200	27662	1116	1116	1116	1116	0
121	20231220	181100	27662	1116	1116	1116	1116	0
122	20231220	181000	27662	1116	1116	1116	1116	12
123	20231220	180900	27662	1116	1116	1116	1116	0
124	20231220	180800	27662	1116	1116	1116	1116	0
125	20231220	180700	27662	1116	1116	1116	1116	0
126	20231220	180600	27662	1116	1116	1116	1116	0
127	20231220	180500	27662	1116	1116	1116	1116	0
128	20231220	180400	27662	1116	1116	1116	1116	0
129	20231220	180300	27662	1116	1116	1116	1116	0
130	20231220	180200	27662	1116	1116	1116	1116	0
131	20231220	180100	27662	1116	1116	1116	1116	0
132	20231220	180000	27662	1116	1116	1116	1116	0
133	20231220	175900	27662	1116	1116	1116	1116	0
134	20231220	175800	27662	1116	1116	1116	1116	0
135	20231220	175700	27662	1116	1116	1116	1116	0
136	20231220	175600	27662	1116	1116	1116	1116	0
137	20231220	175500	27662	1116	1116	1116	1116	0
138	20231220	175400	27662	1116	1116	1116	1116	0
139	20231220	175300	27662	1116	1116	1116	1116	0
140	20231220	175200	27662	1116	1116	1116	1116	0
141	20231220	175100	27662	1116	1116	1116	1116	0
142	20231220	175000	27662	1116	1116	1116	1116	0
143	20231220	174900	27662	1116	1116	1116	1116	0
144	20231220	174800	27662	1116	1116	1116	1116	0
145	20231220	174700	27662	1116	1116	1116	1116	0
146	20231220	174600	27662	1116	1116	1116	1116	0
147	20231220	174500	27662	1116	1116	1116	1116	0
148	20231220	174400	27662	1116	1116	1116	1116	0
149	20231220	174300	27662	1116	1116	1116	1116	0
150	20231220	174200	27662	1116	1116	1116	1116	0
151	20231220	174100	27662	1116	1116	1116	1116	0
152	20231220	174000	27662	1116	1116	1116	1116	12
153	20231220	173900	27662	1116	1116	1116	1116	0
154	20231220	173800	27662	1116	1116	1116	1116	0
155	20231220	173700	27662	1116	1116	1116	1116	0
156	20231220	173600	27662	1116	1116	1116	1116	0
157	20231220	173500	27662	1116	1116	1116	1116	0
158	20231220	173400	27662	1116	1116	1116	1116	0
159	20231220	173300	27662	1116	1116	1116	1116	0
160	20231220	173200	27662	1116	1116	1116	1116	0
161	20231220	173100	27662	1116	1116	1116	1116	0
162	20231220	173000	27662	1116	1116	1116	1116	0
163	20231220	172900	27662	1116	1116	1116	1116	0
164	20231220	172800	27662	1116	1116	1116	1116	0
165	20231220	172700	27662	1116	1116	1116	1116	0
166	20231220	172600	27662	1116	1116	1116	1116	0
167	20231220	172500	27662	1116	1116	1116	1116	0
168	20231220	172400	27662	1116	1116	1116	1116	0
169	20231220	172300	27662	1116	1116	1116	1116	0
170	20231220	172200	27662	1116	1116	1116	1116	0
171	20231220	172100	27662	1116	1116	1116	1116	0
172	20231220	172000	27662	1116	1116	1116	1116	0
173	20231220	171900	27662	1116	1116	1116	1116	0
174	20231220	171800	27662	1116	1116	1116	1116	0
175	20231220	171700	27662	1116	1116	1116	1116	0
176	20231220	171600	27662	1116	1116	1116	1116	0
177	20231220	171500	27662	1116	1116	1116	1116	0
178	20231220	171400	27662	1116	1116	1116	1116	0
179	20231220	171300	27662	1116	1116	1116	1116	0
180	20231220	171200	27662	1116	1116	1116	1116	0
181	20231220	171100	27662	1116	1116	1116	1116	0
182	20231220	171000	27662	1116	1116	1116	1116	12
183	20231220	170900	27662	1116	1116	1116	1116	0
184	20231220	170800	27662	1116	1116	1116	1116	0
185	20231220	170700	27662	1116	1116	1116	1116	0
186	20231220	170600	27662	1116	1116	1116	1116	0
187	20231220	170500	27662	1116	1116	1116	1116	0
188	20231220	170400	27662	1116	1116	1116	1116	0
189	20231220	170300	27662	1116	1116	1116	1116	0
190	20231220	170200	27662	1116	1116	1116	1116	0
191	20231220	170100	27662	1116	1116	1116	1116	0
192	20231220	170000	27662	1116	1116	1116	1116	0
193	20231220	165900	27662	1116	1116	1116	1116	0
194	20231220	165800	27662	1116	1116	1116	1116	0
195	20231220	165700	27662	1116	1116	1116	1116	0
196	20231220	165600	27662	1116	1116	1116	1116	0
197	20231220	165500	27662	1116	1116	1116	1116	0
198	20231220	165400	27662	1116	1116	1116	1116	0
199	20231220	165300	27662	1116	1116	1116	1116	0
200	20231220	165200	27662	1116	1116	1116	1116	0
201	20231220	165100	27662	1116	1116	1116	1116	0
202	20231220	165000	27662	1116	1116	1116	1116	0
203	20231220	164900	27662	1116	1116	1116	1116	0
204	20231220	164800	27662	1116	1116	1116	1116	0
205	20231220	164700	27662	1116	1116	1116	1116	0
206	20231220	164600	27662	1116	1116	1116	1116	0
207	20231220	164500	27662	1116	1116	1116	1116	0
208	20231220	164400	27662	1116	1116	1116	1116	0
209	20231220	164300	27662	1116	1116	1116	1116	0
210	20231220	164200	27662	1116	1116	1116	1116	0
211	20231220	164100	27662	1116	1116	1116	1116	0
212	20231220	164000	27662	1116	1116	1116	1116	12
213	20231220	163900	27662	1116	1116	1116	1116	0
214	20231220	163800	27662	1116	1116	1116	1116	0
215	20231220	163700	27662	1116	1116	1116	1116	0
216	20231220	163600	27662	1116	1116	1116	1116	0
217	20231220	163500	27662	1116	1116	1116	1116	0
218	20231220	163400	27662	1116	1116	1116	1116	0
219	20231220	163300	27662	1116	1116	1116	1116	0
220	20231220	163200	27662	1116	1116	1116	1116	0
221	20231220	163100	27662	1116	1116	1116	1116	0
222	20231220	163000	27662	1116	1116	1116	1116	0
223	20231220	162900	27662	1116	1116	1116	1116	0
224	20231220	162800	27662	1116	1116	1116	1116	0
225	20231220	162700	27662	1116	1116	1116	1116	0
226	20231220	162600	27662	1116	1116	1116	1116	0
227	20231220	162500	27662	1116	1116	1116	1116	0
228	20231220	162400	27662	1116	1116	1116	1116	0
229	20231220	162300	27662	1116	1116	1116	1116	0
230	20231220	162200	27662	1116	1116	1116	1116	0
231	20231220	162100	27662	1116	1116	1116	1116	0
232	20231220	162000	27662	1116	1116	1116	1116	0
233	20231220	161900	27662	1116	1116	1116	1116	0
234	20231220	161800	27662	1116	1116	1116	1116	0
235	20231220	161700	27662	1116	1116	1116	1116	0
236	20231220	161600	27662	1116	1116	1116	1116	0
237	20231220	161500	27662	1116	1116	1116	1116	0
238	20231220	161400	27662	1116	1116	1116	1116	0
239	20231220	161300	27662	1116	1116	1116	1116	0
240	20231220	161200	27662	1116	1116	1116	1116	0
241	20231220	161100	27662	1116	1116	1116	1116	0
242	20231220	161000	27662	1116	1116	1116	1116	12
243	20231220	160900	27662	1116	1116	1116	1116	0
244	20231220	160800	27662	1116	1116	1116	1116	0
245	20231220	160700	27662	1116	1116	1116	1116	0
246	20231220	160600	27662	1116	1116	1116	1116	0
247	20231220	160500	27662	1116	1116	1116	1116	0
248	20231220	160400	27662	1116	1116	1116	1116	0
249	20231220	160300	27662	1116	1116	1116	1116	0
250	20231220	160200	27662	1116	1116	1116	1116	0
251	20231220	160100	27662	1116	1116	1116	1116	0
252	20231220	160000	27662	1116	1116	1116	1116	0
253	20231220	155900	27662	1116	1116	1116	1116	0
254	20231220	155800	27662	1116	1116	1116	1116	0
255	20231220	155700	27662	1116	1116	1116	1116	0
256	20231220	155600	27662	1116	1116	1116	1116	0
257	20231220	155500	27662	1116	1116	1116	1116	0
258	20231220	155400	27662	1116	1116	1116	1116	0
259	20231220	155300	27662	1116	1116	1116	1116	0
260	20231220	155200	27662	1116	1116	1116	1116	0
261	20231220	155100	27662	1116	1116	1116	1116	0
262	20231220	155000	27662	1116	1116	1116	1116	0
263	20231220	154900	27662	1116	1116	1116	1116	0
264	20231220	154800	27662	1116	1116	1116	1116	0
265	20231220	154700	27662	1116	1116	1116	1116	0
266	20231220	154600	27662	1116	1116	1116	1116	0
267	20231220	154500	27662	1116	1116	1116	1116	0
268	20231220	154400	27662	1116	1116	1116	1116	0
269	20231220	154300	27662	1116	1116	1116	1116	0
270	20231220	154200	27662	1116	1116	1116	1116	0
271	20231220	154100	27662	1116	1116	1116	1116	0
272	20231220	154000	27662	1116	1116	1116	1116	12
273	20231220	153900	27662	1116	1116	1116	1116	0
274	20231220	153800	27662	1116	1116	1116	1116	0
275	20231220	153700	27662	1116	1116	1116	1116	0
276	20231220	153600	27662	1116	1116	1116	1116	0
277	20231220	153500	27662	1116	1116	1116	1116	0
278	20231220	153400	27662	1116	1116	1116	1116	0
279	20231220	153300	27662	1116	1116	1116	1116	0
280	20231220	153200	27662	1116	1116	1116	1116	0
281	20231220	153100	27662	1116	1116	1116	1116	0
282	20231220	153000	27662	1116	1116	1116	1116	12
283	20231220	152900	14270	1119	1119	1119	1119	0
284	20231220	152800	14270	1119	1119	1119	1119	0
285	20231220	152700	14270	1119	1119	1119	1119	0
286	20231220	152600	14270	1119	1119	1119	1119	0
287	20231220	152500	14270	1119	1119	1119	1119	0
288	20231220	152400	14270	1119	1119	1119	1119	0
289	20231220	152300	14270	1119	1119	1119	1119	0
290	20231220	152200	14270	1119	1119	1119	1119	0
291	20231220	152100	14270	1119	1119	1119	1119	0
292	20231220	152000	14270	1119	1119	1119	1119	0
293	20231220	151900	14270	1119	1119	1119	1119	0
294	20231220	151800	14270	1119	1119	1119	1119	0
295	20231220	151700	14270	1119	1119	1119	1119	10
296	20231220	151600	3080	1000	1000	1000	1000	0
297	20231220	151500	3080	1000	1000	1000	1000	0
298	20231220	151400	3080	1000	1000	1000	1000	0
299	20231220	151300	3080	1000	1000	1000	1000	0
300	20231220	151200	3080	1000	1000	1000	1000	0
301	20231220	151100	3080	1000	1000	1000	1000	0
302	20231220	151000	3080	1000	1000	1000	1000	0
303	20231220	150900	3080	1000	1000	1000	1000	0
304	20231220	150800	3080	1000	1000	1000	1000	0
305	20231220	150700	3080	1000	1000	1000	1000	0
306	20231220	150600	3080	1000	1000	1000	1000	0
307	20231220	150500	3080	1000	1000	1000	1000	0
308	20231220	150400	3080	1000	1000	1000	1000	0
309	20231220	150300	3080	1000	1000	1000	1000	0
310	20231220	150200	3080	1000	1000	1000	1000	0
311	20231220	150100	3080	1000	1000	1000	1000	0
312	20231220	150000	3080	1000	1000	1000	1000	0
313	20231220	145900	3080	1000	1000	1000	1000	0
314	20231220	145800	3080	1000	1000	1000	1000	0
315	20231220	145700	3080	1000	1000	1000	1000	0
316	20231220	145600	3080	1000	1000	1000	1000	0
317	20231220	145500	3080	1000	1000	1000	1000	0
318	20231220	145400	3080	1000	1000	1000	1000	0
319	20231220	145300	3080	1000	1000	1000	1000	0
320	20231220	145200	3080	1000	1000	1000	1000	0
321	20231220	145100	3080	1000	1000	1000	1000	0
322	20231220	145000	3080	1000	1000	1000	1000	0
323	20231220	144900	3080	1000	1000	1000	1000	0
324	20231220	144800	3080	1000	1000	1000	1000	0
325	20231220	144700	3080	1000	1000	1000	1000	0
326	20231220	144600	3080	1000	1000	1000	1000	0
327	20231220	144500	3080	1000	1000	1000	1000	0
328	20231220	144400	3080	1000	1000	1000	1000	0
329	20231220	144300	3080	1000	1000	1000	1000	0
330	20231220	144200	3080	1000	1000	1000	1000	0
331	20231220	144100	3080	1000	1000	1000	1000	0
332	20231220	144000	3080	1000	1000	1000	1000	0
333	20231220	143900	3080	1000	1000	1000	1000	0
334	20231220	143800	3080	1000	1000	1000	1000	0
335	20231220	143700	3080	1000	1000	1000	1000	0
336	20231220	143600	3080	1000	1000	1000	1000	0
337	20231220	143500	3080	1000	1000	1000	1000	0
338	20231220	143400	3080	1000	1000	1000	1000	0
339	20231220	143300	3080	1000	1000	1000	1000	0
340	20231220	143200	3080	1000	1000	1000	1000	0
341	20231220	143100	3080	1000	1000	1000	1000	0
342	20231220	143000	3080	1000	1000	1000	1000	0
343	20231220	142900	3080	1000	1000	1000	1000	0
344	20231220	142800	3080	1000	1000	1000	1000	0
345	20231220	142700	3080	1000	1000	1000	1000	0
346	20231220	142600	3080	1000	1000	1000	1000	0
347	20231220	142500	3080	1000	1000	1000	1000	0
348	20231220	142400	3080	1000	1000	1000	1000	0
349	20231220	142300	3080	1000	1000	1000	1000	0
350	20231220	142200	3080	1000	1000	1000	1000	0
351	20231220	142100	3080	1000	1000	1000	1000	0
352	20231220	142000	3080	1000	1000	1000	1000	0
353	20231220	141900	3080	1000	1000	1000	1000	0
354	20231220	141800	3080	1000	1000	1000	1000	0
355	20231220	141700	3080	1000	1000	1000	1000	0
356	20231220	141600	3080	1000	1000	1000	1000	0
357	20231220	141500	3080	1000	1000	1000	1000	0
358	20231220	141400	3080	1000	1000	1000	1000	0
359	20231220	141300	3080	1000	1000	1000	1000	0
360	20231220	141200	3080	1000	1000	1000	1000	0
361	20231220	141100	3080	1000	1000	1000	1000	0
362	20231220	141000	3080	1000	1000	1000	1000	0
363	20231220	140900	3080	1000	1000	1000	1000	0
364	20231220	140800	3080	1000	1000	1000	1000	0
365	20231220	140700	3080	1000	1000	1000	1000	0
366	20231220	140600	3080	1000	1000	1000	1000	0
367	20231220	140500	3080	1000	1000	1000	1000	0
368	20231220	140400	3080	1000	1000	1000	1000	0
369	20231220	140300	3080	1000	1000	1000	1000	0
370	20231220	140200	3080	1000	1000	1000	1000	0
371	20231220	140100	3080	1000	1000	1000	1000	0
372	20231220	140000	3080	1000	1000	1000	1000	0
373	20231220	135900	3080	1000	1000	1000	1000	0
374	20231220	135800	3080	1000	1000	1000	1000	0
375	20231220	135700	3080	1000	1000	1000	1000	0
376	20231220	135600	3080	1000	1000	1000	1000	0
377	20231220	135500	3080	1000	1000	1000	1000	0
378	20231220	135400	3080	1000	1000	1000	1000	0
379	20231220	135300	3080	1000	1000	1000	1000	0
380	20231220	135200	3080	1000	1000	1000	1000	0
381	20231220	135100	3080	1000	1000	1000	1000	0
382	20231220	135000	3080	1000	1000	1000	1000	0
383	20231220	134900	3080	1000	1000	1000	1000	0
384	20231220	134800	3080	1000	1000	1000	1000	0
385	20231220	134700	3080	1000	1000	1000	1000	0
386	20231220	134600	3080	1000	1000	1000	1000	0
387	20231220	134500	3080	1000	1000	1000	1000	0
388	20231220	134400	3080	1000	1000	1000	1000	0
389	20231220	134300	3080	1000	1000	1000	1000	0
390	20231220	134200	3080	1000	1000	1000	1000	0
391	20231220	134100	3080	1000	1000	1000	1000	0
392	20231220	134000	3080	1000	1000	1000	1000	0
393	20231220	133900	3080	1000	1000	1000	1000	0
394	20231220	133800	3080	1000	1000	1000	1000	0
395	20231220	133700	3080	1000	1000	1000	1000	0
396	20231220	133600	3080	1000	1000	1000	1000	0
397	20231220	133500	3080	1000	1000	1000	1000	0
398	20231220	133400	3080	1000	1000	1000	1000	0
399	20231220	133300	3080	1000	1000	1000	1000	0
400	20231220	133200	3080	1000	1000	1000	1000	0
401	20231220	133100	3080	1000	1000	1000	1000	0
402	20231220	133000	3080	1000	1000	1000	1000	0
403	20231220	132900	3080	1000	1000	1000	1000	0
404	20231220	132800	3080	1000	1000	1000	1000	0
405	20231220	132700	3080	1000	1000	1000	1000	0
406	20231220	132600	3080	1000	1000	1000	1000	0
407	20231220	132500	3080	1000	1000	1000	1000	0
408	20231220	132400	3080	1000	1000	1000	1000	0
409	20231220	132300	3080	1000	1000	1000	1000	0
410	20231220	132200	3080	1000	1000	1000	1000	0
411	20231220	132100	3080	1000	1000	1000	1000	0
412	20231220	132000	3080	1000	1000	1000	1000	0
413	20231220	131900	3080	1000	1000	1000	1000	0
414	20231220	131800	3080	1000	1000	1000	1000	0
415	20231220	131700	3080	1000	1000	1000	1000	0
416	20231220	131600	3080	1000	1000	1000	1000	0
417	20231220	131500	3080	1000	1000	1000	1000	0
418	20231220	131400	3080	1000	1000	1000	1000	0
419	20231220	131300	3080	1000	1000	1000	1000	0
420	20231220	131200	3080	1000	1000	1000	1000	0
421	20231220	131100	3080	1000	1000	1000	1000	0
422	20231220	131000	3080	1000	1000	1000	1000	0
423	20231220	130900	3080	1000	1000	1000	1000	0
424	20231220	130800	3080	1000	1000	1000	1000	0
425	20231220	130700	3080	1000	1000	1000	1000	0
426	20231220	130600	3080	1000	1000	1000	1000	0
427	20231220	130500	3080	1000	1000	1000	1000	0
428	20231220	130400	3080	1000	1000	1000	1000	0
429	20231220	130300	3080	1000	1000	1000	1000	0
430	20231220	130200	3080	1000	1000	1000	1000	0
431	20231220	130100	3080	1000	1000	1000	1000	0
432	20231220	130000	3080	1000	1000	1000	1000	0
433	20231220	125900	3080	1000	1000	1000	1000	0
434	20231220	125800	3080	1000	1000	1000	1000	0
435	20231220	125700	3080	1000	1000	1000	1000	0
436	20231220	125600	3080	1000	1000	1000	1000	0
437	20231220	125500	3080	1000	1000	1000	1000	0
438	20231220	125400	3080	1000	1000	1000	1000	0
439	20231220	125300	3080	1000	1000	1000	1000	0
440	20231220	125200	3080	1000	1000	1000	1000	0
441	20231220	125100	3080	1000	1000	1000	1000	0
442	20231220	125000	3080	1000	1000	1000	1000	0
443	20231220	124900	3080	1000	1000	1000	1000	0
444	20231220	124800	3080	1000	1000	1000	1000	0
445	20231220	124700	3080	1000	1000	1000	1000	0
446	20231220	124600	3080	1000	1000	1000	1000	0
447	20231220	124500	3080	1000	1000	1000	1000	0
448	20231220	124400	3080	1000	1000	1000	1000	0
449	20231220	124300	3080	1000	1000	1000	1000	0
450	20231220	124200	3080	1000	1000	1000	1000	0
451	20231220	124100	3080	1000	1000	1000	1000	0
452	20231220	124000	3080	1000	1000	1000	1000	0
453	20231220	123900	3080	1000	1000	1000	1000	0
454	20231220	123800	3080	1000	1000	1000	1000	0
455	20231220	123700	3080	1000	1000	1000	1000	0
456	20231220	123600	3080	1000	1000	1000	1000	0
457	20231220	123500	3080	1000	1000	1000	1000	0
458	20231220	123400	3080	1000	1000	1000	1000	0
459	20231220	123300	3080	1000	1000	1000	1000	0
460	20231220	123200	3080	1000	1000	1000	1000	0
461	20231220	123100	3080	1000	1000	1000	1000	0
462	20231220	123000	3080	1000	1000	1000	1000	0
463	20231220	122900	3080	1000	1000	1000	1000	0
464	20231220	122800	3080	1000	1000	1000	1000	0
465	20231220	122700	3080	1000	1000	1000	1000	0
466	20231220	122600	3080	1000	1000	1000	1000	0
467	20231220	122500	3080	1000	1000	1000	1000	0
468	20231220	122400	3080	1000	1000	1000	1000	0
469	20231220	122300	3080	1000	1000	1000	1000	0
470	20231220	122200	3080	1000	1000	1000	1000	0
471	20231220	122100	3080	1000	1000	1000	1000	0
472	20231220	122000	3080	1000	1000	1000	1000	0
473	20231220	121900	3080	1000	1000	1000	1000	0
474	20231220	121800	3080	1000	1000	1000	1000	0
475	20231220	121700	3080	1000	1000	1000	1000	0
476	20231220	121600	3080	1000	1000	1000	1000	0
477	20231220	121500	3080	1000	1000	1000	1000	0
478	20231220	121400	3080	1000	1000	1000	1000	0
479	20231220	121300	3080	1000	1000	1000	1000	0
480	20231220	121200	3080	1000	1000	1000	1000	0
481	20231220	121100	3080	1000	1000	1000	1000	0
482	20231220	121000	3080	1000	1000	1000	1000	0
483	20231220	120900	3080	1000	1000	1000	1000	0
484	20231220	120800	3080	1000	1000	1000	1000	0
485	20231220	120700	3080	1000	1000	1000	1000	0
486	20231220	120600	3080	1000	1000	1000	1000	0
487	20231220	120500	3080	1000	1000	1000	1000	0
488	20231220	120400	3080	1000	1000	1000	1000	0
489	20231220	120300	3080	1000	1000	1000	1000	0
490	20231220	120200	3080	1000	1000	1000	1000	0
491	20231220	120100	3080	1000	1000	1000	1000	0
492	20231220	120000	3080	1000	1000	1000	1000	0
493	20231220	115900	3080	1000	1000	1000	1000	0
494	20231220	115800	3080	1000	1000	1000	1000	0
495	20231220	115700	3080	1000	1000	1000	1000	0
496	20231220	115600	3080	1000	1000	1000	1000	0
497	20231220	115500	3080	1000	1000	1000	1000	0
498	20231220	115400	3080	1000	1000	1000	1000	0
499	20231220	115300	3080	1000	1000	1000	1000	0
500	20231220	115200	3080	1000	1000	1000	1000	0
501	20231220	115100	3080	1000	1000	1000	1000	0
502	20231220	115000	3080	1000	1000	1000	1000	0
503	20231220	114900	3080	1000	1000	1000	1000	0
504	20231220	114800	3080	1000	1000	1000	1000	0
505	20231220	114700	3080	1000	1000	1000	1000	0
506	20231220	114600	3080	1000	1000	1000	1000	0
507	20231220	114500	3080	1000	1000	1000	1000	0
508	20231220	114400	3080	1000	1000	1000	1000	0
509	20231220	114300	3080	1000	1000	1000	1000	0
510	20231220	114200	3080	1000	1000	1000	1000	0
511	20231220	114100	3080	1000	1000	1000	1000	0
512	20231220	114000	3080	1000	1000	1000	1000	0
513	20231220	113900	3080	1000	1000	1000	1000	0
514	20231220	113800	3080	1000	1000	1000	1000	0
515	20231220	113700	3080	1000	1000	1000	1000	0
516	20231220	113600	3080	1000	1000	1000	1000	0
517	20231220	113500	3080	1000	1000	1000	1000	0
518	20231220	113400	3080	1000	1000	1000	1000	0
519	20231220	113300	3080	1000	1000	1000	1000	0
520	20231220	113200	3080	1000	1000	1000	1000	0
521	20231220	113100	3080	1000	1000	1000	1000	0
522	20231220	113000	3080	1000	1000	1000	1000	0
523	20231220	112900	3080	1000	1000	1000	1000	0
524	20231220	112800	3080	1000	1000	1000	1000	0
525	20231220	112700	3080	1000	1000	1000	1000	0
526	20231220	112600	3080	1000	1000	1000	1000	0
527	20231220	112500	3080	1000	1000	1000	1000	0
528	20231220	112400	3080	1000	1000	1000	1000	0
529	20231220	112300	3080	1000	1000	1000	1000	0
530	20231220	112200	3080	1000	1000	1000	1000	0
531	20231220	112100	3080	1000	1000	1000	1000	0
532	20231220	112000	3080	1000	1000	1000	1000	0
533	20231220	111900	3080	1000	1000	1000	1000	0
534	20231220	111800	3080	1000	1000	1000	1000	0
535	20231220	111700	3080	1000	1000	1000	1000	0
536	20231220	111600	3080	1000	1000	1000	1000	0
537	20231220	111500	3080	1000	1000	1000	1000	0
538	20231220	111400	3080	1000	1000	1000	1000	0
539	20231220	111300	3080	1000	1000	1000	1000	0
540	20231220	111200	3080	1000	1000	1000	1000	0
541	20231220	111100	3080	1000	1000	1000	1000	0
542	20231220	111000	3080	1000	1000	1000	1000	0
543	20231220	110900	3080	1000	1000	1000	1000	0
544	20231220	110800	3080	1000	1000	1000	1000	0
545	20231220	110700	3080	1000	1000	1000	1000	0
546	20231220	110600	3080	1000	1000	1000	1000	0
547	20231220	110500	3080	1000	1000	1000	1000	0
548	20231220	110400	3080	1000	1000	1000	1000	0
549	20231220	110300	3080	1000	1000	1000	1000	0
550	20231220	110200	3080	1000	1000	1000	1000	0
551	20231220	110100	3080	1000	1000	1000	1000	0
552	20231220	110000	3080	1000	1000	1000	1000	0
553	20231220	105900	3080	1000	1000	1000	1000	0
554	20231220	105800	3080	1000	1000	1000	1000	0
555	20231220	105700	3080	1000	1000	1000	1000	0
556	20231220	105600	3080	1000	1000	1000	1000	0
557	20231220	105500	3080	1000	1000	1000	1000	0
558	20231220	105400	3080	1000	1000	1000	1000	0
559	20231220	105300	3080	1000	1000	1000	1000	0
560	20231220	105200	3080	1000	1000	1000	1000	0
561	20231220	105100	3080	1000	1000	1000	1000	0
562	20231220	105000	3080	1000	1000	1000	1000	0
563	20231220	104900	3080	1000	1000	1000	1000	0
564	20231220	104800	3080	1000	1000	1000	1000	0
565	20231220	104700	3080	1000	1000	1000	1000	0
566	20231220	104600	3080	1000	1000	1000	1000	0
567	20231220	104500	3080	1000	1000	1000	1000	0
568	20231220	104400	3080	1000	1000	1000	1000	0
569	20231220	104300	3080	1000	1000	1000	1000	0
570	20231220	104200	3080	1000	1000	1000	1000	0
571	20231220	104100	3080	1000	1000	1000	1000	0
572	20231220	104000	3080	1000	1000	1000	1000	0
573	20231220	103900	3080	1000	1000	1000	1000	0
574	20231220	103800	3080	1000	1000	1000	1000	0
575	20231220	103700	3080	1000	1000	1000	1000	0
576	20231220	103600	3080	1000	1000	1000	1000	0
577	20231220	103500	3080	1000	1000	1000	1000	0
578	20231220	103400	3080	1000	1000	1000	1000	0
579	20231220	103300	3080	1000	1000	1000	1000	0
580	20231220	103200	3080	1000	1000	1000	1000	0
581	20231220	103100	3080	1000	1000	1000	1000	0
582	20231220	103000	3080	1000	1000	1000	1000	0
583	20231220	102900	3080	1000	1000	1000	1000	0
584	20231220	102800	3080	1000	1000	1000	1000	0
585	20231220	102700	3080	1000	1000	1000	1000	0
586	20231220	102600	3080	1000	1000	1000	1000	0
587	20231220	102500	3080	1000	1000	1000	1000	0
588	20231220	102400	3080	1000	1000	1000	1000	0
589	20231220	102300	3080	1000	1000	1000	1000	0
590	20231220	102200	3080	1000	1000	1000	1000	0
591	20231220	102100	3080	1000	1000	1000	1000	0
592	20231220	102000	3080	1000	1000	1000	1000	0
593	20231220	101900	3080	1000	1000	1000	1000	0
594	20231220	101800	3080	1000	1000	1000	1000	0
595	20231220	101700	3080	1000	1000	1000	1000	0
596	20231220	101600	3080	1000	1000	1000	1000	0
597	20231220	101500	3080	1000	1000	1000	1000	0
598	20231220	101400	3080	1000	1000	1000	1000	0
599	20231220	101300	3080	1000	1000	1000	1000	0
600	20231220	101200	3080	1000	1000	1000	1000	0
601	20231220	101100	3080	1000	1000	1000	1000	0
602	20231220	101000	3080	1000	1000	1000	1000	0
603	20231220	100900	3080	1000	1000	1000	1000	0
604	20231220	100800	3080	1000	1000	1000	1000	0
605	20231220	100700	3080	1000	1000	1000	1000	0
606	20231220	100600	3080	1000	1000	1000	1000	0
607	20231220	100500	3080	1000	1000	1000	1000	0
608	20231220	100400	3080	1000	1000	1000	1000	0
609	20231220	100300	3080	1000	1000	1000	1000	0
610	20231220	100200	3080	1000	1000	1000	1000	0
611	20231220	100100	3080	1000	1000	1000	1000	0
612	20231220	100000	3080	1000	1000	1000	1000	0
613	20231220	095900	3080	1000	1000	1000	1000	0
614	20231220	095800	3080	1000	1000	1000	1000	0
615	20231220	095700	3080	1000	1000	1000	1000	0
616	20231220	095600	3080	1000	1000	1000	1000	0
617	20231220	095500	3080	1000	1000	1000	1000	0
618	20231220	095400	3080	1000	1000	1000	1000	0
619	20231220	095300	3080	1000	1000	1000	1000	0
620	20231220	095200	3080	1000	1000	1000	1000	0
621	20231220	095100	3080	1000	1000	1000	1000	0
622	20231220	095000	3080	1000	1000	1000	1000	0
623	20231220	094900	3080	1000	1000	1000	1000	0
624	20231220	094800	3080	1000	1000	1000	1000	0
625	20231220	094700	3080	1000	1000	1000	1000	0
626	20231220	094600	3080	1000	1000	1000	1000	0
627	20231220	094500	3080	1000	1000	1000	1000	0
628	20231220	094400	3080	1000	1000	1000	1000	0
629	20231220	094300	3080	1000	1000	1000	1000	0
630	20231220	094200	3080	1000	1000	1000	1000	0
631	20231220	094100	3080	1000	1000	1000	1000	0
632	20231220	094000	3080	1000	1000	1000	1000	0
633	20231220	093900	3080	1000	1000	1000	1000	0
634	20231220	093800	3080	1000	1000	1000	1000	0
635	20231220	093700	3080	1000	1000	1000	1000	0
636	20231220	093600	3080	1000	1000	1000	1000	0
637	20231220	093500	3080	1000	1000	1000	1000	0
638	20231220	093400	3080	1000	1000	1000	1000	0
639	20231220	093300	3080	1000	1000	1000	1000	0
640	20231220	093200	3080	1000	1000	1000	1000	0
641	20231220	093100	3080	1000	1000	1000	1000	0
642	20231220	093000	3080	1000	1000	1000	1000	0
643	20231220	092900	3080	1000	1000	1000	1000	0
644	20231220	092800	3080	1000	1000	1000	1000	0
645	20231220	092700	3080	1000	1000	1000	1000	0
646	20231220	092600	3080	1000	1000	1000	1000	0
647	20231220	092500	3080	1000	1000	1000	1000	0
648	20231220	092400	3080	1000	1000	1000	1000	0
649	20231220	092300	3080	1000	1000	1000	1000	0
650	20231220	092200	3080	1000	1000	1000	1000	0
651	20231220	092100	3080	1000	1000	1000	1000	0
652	20231220	092000	3080	1000	1000	1000	1000	0
653	20231220	091900	3080	1000	1000	1000	1000	0
654	20231220	091800	3080	1000	1000	1000	1000	0
655	20231220	091700	3080	1000	1000	1000	1000	0
656	20231220	091600	3080	1000	1000	1000	1000	0
657	20231220	091500	3080	1000	1000	1000	1000	0
658	20231220	091400	3080	1000	1000	1000	1000	0
659	20231220	091300	3080	1000	1000	1000	1000	0
660	20231220	091200	3080	1000	1000	1000	1000	0
661	20231220	091100	3080	1000	1000	1000	1000	0
662	20231220	091000	3080	1000	1000	1000	1000	0
663	20231220	090900	3080	1000	1000	1000	1000	0
664	20231220	090800	3080	1000	1000	1000	1000	0
665	20231220	090700	3080	1000	1000	1000	1000	0
666	20231220	090600	3080	1000	1000	1000	1000	1
667	20231220	090500	2080	1119	1119	1119	1119	0
668	20231220	090400	2080	1119	961	1119	961	2
669	20231220	090300	0	1119	1119	1119	1119	0
670	20231220	090200	0	1119	1119	1119	1119	0
671	20231220	090100	0	1119	1119	1119	1119	0
672	20231220	090000	0	1119	1119	1119	1119	0