KissMeData/199290/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203000	2229882	1190	1190	1190	1190	1
3	20231214	202900	2229882	1190	1190	1190	1190	0
4	20231214	202800	2229882	1190	1190	1190	1190	0
5	20231214	202700	2229882	1190	1190	1190	1190	0
6	20231214	202600	2229882	1190	1190	1190	1190	0
7	20231214	202500	2229882	1190	1190	1190	1190	0
8	20231214	202400	2229882	1190	1190	1190	1190	0
9	20231214	202300	2229882	1190	1190	1190	1190	0
10	20231214	202200	2229882	1190	1190	1190	1190	0
11	20231214	202100	2229882	1190	1190	1190	1190	0
12	20231214	202000	2229882	1190	1190	1190	1190	0
13	20231214	201900	2229882	1190	1190	1190	1190	0
14	20231214	201800	2229882	1190	1190	1190	1190	0
15	20231214	201700	2229882	1190	1190	1190	1190	0
16	20231214	201600	2229882	1190	1190	1190	1190	0
17	20231214	201500	2229882	1190	1190	1190	1190	0
18	20231214	201400	2229882	1190	1190	1190	1190	0
19	20231214	201300	2229882	1190	1190	1190	1190	0
20	20231214	201200	2229882	1190	1190	1190	1190	0
21	20231214	201100	2229882	1190	1190	1190	1190	0
22	20231214	201000	2229882	1190	1190	1190	1190	0
23	20231214	200900	2229882	1190	1190	1190	1190	0
24	20231214	200800	2229882	1190	1190	1190	1190	0
25	20231214	200700	2229882	1190	1190	1190	1190	0
26	20231214	200600	2229882	1190	1190	1190	1190	0
27	20231214	200500	2229882	1190	1190	1190	1190	0
28	20231214	200400	2229882	1190	1190	1190	1190	0
29	20231214	200300	2229882	1190	1190	1190	1190	0
30	20231214	200200	2229882	1190	1190	1190	1190	0
31	20231214	200100	2229882	1190	1190	1190	1190	0
32	20231214	200000	2229882	1190	1190	1190	1190	1
33	20231214	195900	2229882	1190	1190	1190	1190	0
34	20231214	195800	2229882	1190	1190	1190	1190	0
35	20231214	195700	2229882	1190	1190	1190	1190	0
36	20231214	195600	2229882	1190	1190	1190	1190	0
37	20231214	195500	2229882	1190	1190	1190	1190	0
38	20231214	195400	2229882	1190	1190	1190	1190	0
39	20231214	195300	2229882	1190	1190	1190	1190	0
40	20231214	195200	2229882	1190	1190	1190	1190	0
41	20231214	195100	2229882	1190	1190	1190	1190	0
42	20231214	195000	2229882	1190	1190	1190	1190	0
43	20231214	194900	2229882	1190	1190	1190	1190	0
44	20231214	194800	2229882	1190	1190	1190	1190	0
45	20231214	194700	2229882	1190	1190	1190	1190	0
46	20231214	194600	2229882	1190	1190	1190	1190	0
47	20231214	194500	2229882	1190	1190	1190	1190	0
48	20231214	194400	2229882	1190	1190	1190	1190	0
49	20231214	194300	2229882	1190	1190	1190	1190	0
50	20231214	194200	2229882	1190	1190	1190	1190	0
51	20231214	194100	2229882	1190	1190	1190	1190	0
52	20231214	194000	2229882	1190	1190	1190	1190	0
53	20231214	193900	2229882	1190	1190	1190	1190	0
54	20231214	193800	2229882	1190	1190	1190	1190	0
55	20231214	193700	2229882	1190	1190	1190	1190	0
56	20231214	193600	2229882	1190	1190	1190	1190	0
57	20231214	193500	2229882	1190	1190	1190	1190	0
58	20231214	193400	2229882	1190	1190	1190	1190	0
59	20231214	193300	2229882	1190	1190	1190	1190	0
60	20231214	193200	2229882	1190	1190	1190	1190	0
61	20231214	193100	2229882	1190	1190	1190	1190	0
62	20231214	193000	2229882	1190	1190	1190	1190	1
63	20231214	192900	2229882	1190	1190	1190	1190	0
64	20231214	192800	2229882	1190	1190	1190	1190	0
65	20231214	192700	2229882	1190	1190	1190	1190	0
66	20231214	192600	2229882	1190	1190	1190	1190	0
67	20231214	192500	2229882	1190	1190	1190	1190	0
68	20231214	192400	2229882	1190	1190	1190	1190	0
69	20231214	192300	2229882	1190	1190	1190	1190	0
70	20231214	192200	2229882	1190	1190	1190	1190	0
71	20231214	192100	2229882	1190	1190	1190	1190	0
72	20231214	192000	2229882	1190	1190	1190	1190	0
73	20231214	191900	2229882	1190	1190	1190	1190	0
74	20231214	191800	2229882	1190	1190	1190	1190	0
75	20231214	191700	2229882	1190	1190	1190	1190	0
76	20231214	191600	2229882	1190	1190	1190	1190	0
77	20231214	191500	2229882	1190	1190	1190	1190	0
78	20231214	191400	2229882	1190	1190	1190	1190	0
79	20231214	191300	2229882	1190	1190	1190	1190	0
80	20231214	191200	2229882	1190	1190	1190	1190	0
81	20231214	191100	2229882	1190	1190	1190	1190	0
82	20231214	191000	2229882	1190	1190	1190	1190	0
83	20231214	190900	2229882	1190	1190	1190	1190	0
84	20231214	190800	2229882	1190	1190	1190	1190	0
85	20231214	190700	2229882	1190	1190	1190	1190	0
86	20231214	190600	2229882	1190	1190	1190	1190	0
87	20231214	190500	2229882	1190	1190	1190	1190	0
88	20231214	190400	2229882	1190	1190	1190	1190	0
89	20231214	190300	2229882	1190	1190	1190	1190	0
90	20231214	190200	2229882	1190	1190	1190	1190	0
91	20231214	190100	2229882	1190	1190	1190	1190	0
92	20231214	190000	2229882	1190	1190	1190	1190	1
93	20231214	185900	2229882	1190	1190	1190	1190	0
94	20231214	185800	2229882	1190	1190	1190	1190	0
95	20231214	185700	2229882	1190	1190	1190	1190	0
96	20231214	185600	2229882	1190	1190	1190	1190	0
97	20231214	185500	2229882	1190	1190	1190	1190	0
98	20231214	185400	2229882	1190	1190	1190	1190	0
99	20231214	185300	2229882	1190	1190	1190	1190	0
100	20231214	185200	2229882	1190	1190	1190	1190	0
101	20231214	185100	2229882	1190	1190	1190	1190	0
102	20231214	185000	2229882	1190	1190	1190	1190	0
103	20231214	184900	2229882	1190	1190	1190	1190	0
104	20231214	184800	2229882	1190	1190	1190	1190	0
105	20231214	184700	2229882	1190	1190	1190	1190	0
106	20231214	184600	2229882	1190	1190	1190	1190	0
107	20231214	184500	2229882	1190	1190	1190	1190	0
108	20231214	184400	2229882	1190	1190	1190	1190	0
109	20231214	184300	2229882	1190	1190	1190	1190	0
110	20231214	184200	2229882	1190	1190	1190	1190	0
111	20231214	184100	2229882	1190	1190	1190	1190	0
112	20231214	184000	2229882	1190	1190	1190	1190	0
113	20231214	183900	2229882	1190	1190	1190	1190	0
114	20231214	183800	2229882	1190	1190	1190	1190	0
115	20231214	183700	2229882	1190	1190	1190	1190	0
116	20231214	183600	2229882	1190	1190	1190	1190	0
117	20231214	183500	2229882	1190	1190	1190	1190	0
118	20231214	183400	2229882	1190	1190	1190	1190	0
119	20231214	183300	2229882	1190	1190	1190	1190	0
120	20231214	183200	2229882	1190	1190	1190	1190	0
121	20231214	183100	2229882	1190	1190	1190	1190	0
122	20231214	183000	2229882	1190	1190	1190	1190	1
123	20231214	182900	2229882	1190	1190	1190	1190	0
124	20231214	182800	2229882	1190	1190	1190	1190	0
125	20231214	182700	2229882	1190	1190	1190	1190	0
126	20231214	182600	2229882	1190	1190	1190	1190	0
127	20231214	182500	2229882	1190	1190	1190	1190	0
128	20231214	182400	2229882	1190	1190	1190	1190	0
129	20231214	182300	2229882	1190	1190	1190	1190	0
130	20231214	182200	2229882	1190	1190	1190	1190	0
131	20231214	182100	2229882	1190	1190	1190	1190	0
132	20231214	182000	2229882	1190	1190	1190	1190	0
133	20231214	181900	2229882	1190	1190	1190	1190	0
134	20231214	181800	2229882	1190	1190	1190	1190	0
135	20231214	181700	2229882	1190	1190	1190	1190	0
136	20231214	181600	2229882	1190	1190	1190	1190	0
137	20231214	181500	2229882	1190	1190	1190	1190	0
138	20231214	181400	2229882	1190	1190	1190	1190	0
139	20231214	181300	2229882	1190	1190	1190	1190	0
140	20231214	181200	2229882	1190	1190	1190	1190	0
141	20231214	181100	2229882	1190	1190	1190	1190	0
142	20231214	181000	2229882	1190	1190	1190	1190	0
143	20231214	180900	2229882	1190	1190	1190	1190	0
144	20231214	180800	2229882	1190	1190	1190	1190	0
145	20231214	180700	2229882	1190	1190	1190	1190	0
146	20231214	180600	2229882	1190	1190	1190	1190	0
147	20231214	180500	2229882	1190	1190	1190	1190	0
148	20231214	180400	2229882	1190	1190	1190	1190	0
149	20231214	180300	2229882	1190	1190	1190	1190	0
150	20231214	180200	2229882	1190	1190	1190	1190	0
151	20231214	180100	2229882	1190	1190	1190	1190	0
152	20231214	180000	2229882	1190	1190	1190	1190	1
153	20231214	175900	2229882	1190	1190	1190	1190	0
154	20231214	175800	2229882	1190	1190	1190	1190	0
155	20231214	175700	2229882	1190	1190	1190	1190	0
156	20231214	175600	2229882	1190	1190	1190	1190	0
157	20231214	175500	2229882	1190	1190	1190	1190	0
158	20231214	175400	2229882	1190	1190	1190	1190	0
159	20231214	175300	2229882	1190	1190	1190	1190	0
160	20231214	175200	2229882	1190	1190	1190	1190	0
161	20231214	175100	2229882	1190	1190	1190	1190	0
162	20231214	175000	2229882	1190	1190	1190	1190	0
163	20231214	174900	2229882	1190	1190	1190	1190	0
164	20231214	174800	2229882	1190	1190	1190	1190	0
165	20231214	174700	2229882	1190	1190	1190	1190	0
166	20231214	174600	2229882	1190	1190	1190	1190	0
167	20231214	174500	2229882	1190	1190	1190	1190	0
168	20231214	174400	2229882	1190	1190	1190	1190	0
169	20231214	174300	2229882	1190	1190	1190	1190	0
170	20231214	174200	2229882	1190	1190	1190	1190	0
171	20231214	174100	2229882	1190	1190	1190	1190	0
172	20231214	174000	2229882	1190	1190	1190	1190	0
173	20231214	173900	2229882	1190	1190	1190	1190	0
174	20231214	173800	2229882	1190	1190	1190	1190	0
175	20231214	173700	2229882	1190	1190	1190	1190	0
176	20231214	173600	2229882	1190	1190	1190	1190	0
177	20231214	173500	2229882	1190	1190	1190	1190	0
178	20231214	173400	2229882	1190	1190	1190	1190	0
179	20231214	173300	2229882	1190	1190	1190	1190	0
180	20231214	173200	2229882	1190	1190	1190	1190	0
181	20231214	173100	2229882	1190	1190	1190	1190	0
182	20231214	173000	2229882	1190	1190	1190	1190	1
183	20231214	172900	2229882	1190	1190	1190	1190	0
184	20231214	172800	2229882	1190	1190	1190	1190	0
185	20231214	172700	2229882	1190	1190	1190	1190	0
186	20231214	172600	2229882	1190	1190	1190	1190	0
187	20231214	172500	2229882	1190	1190	1190	1190	0
188	20231214	172400	2229882	1190	1190	1190	1190	0
189	20231214	172300	2229882	1190	1190	1190	1190	0
190	20231214	172200	2229882	1190	1190	1190	1190	0
191	20231214	172100	2229882	1190	1190	1190	1190	0
192	20231214	172000	2229882	1190	1190	1190	1190	0
193	20231214	171900	2229882	1190	1190	1190	1190	0
194	20231214	171800	2229882	1190	1190	1190	1190	0
195	20231214	171700	2229882	1190	1190	1190	1190	0
196	20231214	171600	2229882	1190	1190	1190	1190	0
197	20231214	171500	2229882	1190	1190	1190	1190	0
198	20231214	171400	2229882	1190	1190	1190	1190	0
199	20231214	171300	2229882	1190	1190	1190	1190	0
200	20231214	171200	2229882	1190	1190	1190	1190	0
201	20231214	171100	2229882	1190	1190	1190	1190	0
202	20231214	171000	2229882	1190	1190	1190	1190	0
203	20231214	170900	2229882	1190	1190	1190	1190	0
204	20231214	170800	2229882	1190	1190	1190	1190	0
205	20231214	170700	2229882	1190	1190	1190	1190	0
206	20231214	170600	2229882	1190	1190	1190	1190	0
207	20231214	170500	2229882	1190	1190	1190	1190	0
208	20231214	170400	2229882	1190	1190	1190	1190	0
209	20231214	170300	2229882	1190	1190	1190	1190	0
210	20231214	170200	2229882	1190	1190	1190	1190	0
211	20231214	170100	2229882	1190	1190	1190	1190	0
212	20231214	170000	2229882	1190	1190	1190	1190	1
213	20231214	165900	2229882	1190	1190	1190	1190	0
214	20231214	165800	2229882	1190	1190	1190	1190	0
215	20231214	165700	2229882	1190	1190	1190	1190	0
216	20231214	165600	2229882	1190	1190	1190	1190	0
217	20231214	165500	2229882	1190	1190	1190	1190	0
218	20231214	165400	2229882	1190	1190	1190	1190	0
219	20231214	165300	2229882	1190	1190	1190	1190	0
220	20231214	165200	2229882	1190	1190	1190	1190	0
221	20231214	165100	2229882	1190	1190	1190	1190	0
222	20231214	165000	2229882	1190	1190	1190	1190	0
223	20231214	164900	2229882	1190	1190	1190	1190	0
224	20231214	164800	2229882	1190	1190	1190	1190	0
225	20231214	164700	2229882	1190	1190	1190	1190	0
226	20231214	164600	2229882	1190	1190	1190	1190	0
227	20231214	164500	2229882	1190	1190	1190	1190	0
228	20231214	164400	2229882	1190	1190	1190	1190	0
229	20231214	164300	2229882	1190	1190	1190	1190	0
230	20231214	164200	2229882	1190	1190	1190	1190	0
231	20231214	164100	2229882	1190	1190	1190	1190	0
232	20231214	164000	2229882	1190	1190	1190	1190	0
233	20231214	163900	2229882	1190	1190	1190	1190	0
234	20231214	163800	2229882	1190	1190	1190	1190	0
235	20231214	163700	2229882	1190	1190	1190	1190	0
236	20231214	163600	2229882	1190	1190	1190	1190	0
237	20231214	163500	2229882	1190	1190	1190	1190	0
238	20231214	163400	2229882	1190	1190	1190	1190	0
239	20231214	163300	2229882	1190	1190	1190	1190	0
240	20231214	163200	2229882	1190	1190	1190	1190	0
241	20231214	163100	2229882	1190	1190	1190	1190	0
242	20231214	163000	2229882	1190	1190	1190	1190	1
243	20231214	162900	2229882	1190	1190	1190	1190	0
244	20231214	162800	2229882	1190	1190	1190	1190	0
245	20231214	162700	2229882	1190	1190	1190	1190	0
246	20231214	162600	2229882	1190	1190	1190	1190	0
247	20231214	162500	2229882	1190	1190	1190	1190	0
248	20231214	162400	2229882	1190	1190	1190	1190	0
249	20231214	162300	2229882	1190	1190	1190	1190	0
250	20231214	162200	2229882	1190	1190	1190	1190	0
251	20231214	162100	2229882	1190	1190	1190	1190	0
252	20231214	162000	2229882	1190	1190	1190	1190	0
253	20231214	161900	2229882	1190	1190	1190	1190	0
254	20231214	161800	2229882	1190	1190	1190	1190	0
255	20231214	161700	2229882	1190	1190	1190	1190	0
256	20231214	161600	2229882	1190	1190	1190	1190	0
257	20231214	161500	2229882	1190	1190	1190	1190	0
258	20231214	161400	2229882	1190	1190	1190	1190	0
259	20231214	161300	2229882	1190	1190	1190	1190	0
260	20231214	161200	2229882	1190	1190	1190	1190	0
261	20231214	161100	2229882	1190	1190	1190	1190	0
262	20231214	161000	2229882	1190	1190	1190	1190	0
263	20231214	160900	2229882	1190	1190	1190	1190	0
264	20231214	160800	2229882	1190	1190	1190	1190	0
265	20231214	160700	2229882	1190	1190	1190	1190	0
266	20231214	160600	2229882	1190	1190	1190	1190	0
267	20231214	160500	2229882	1190	1190	1190	1190	0
268	20231214	160400	2229882	1190	1190	1190	1190	0
269	20231214	160300	2229882	1190	1190	1190	1190	0
270	20231214	160200	2229882	1190	1190	1190	1190	0
271	20231214	160100	2229882	1190	1190	1190	1190	0
272	20231214	160000	2229882	1190	1190	1190	1190	1
273	20231214	155900	2229882	1190	1190	1190	1190	0
274	20231214	155800	2229882	1190	1190	1190	1190	0
275	20231214	155700	2229882	1190	1190	1190	1190	0
276	20231214	155600	2229882	1190	1190	1190	1190	0
277	20231214	155500	2229882	1190	1190	1190	1190	0
278	20231214	155400	2229882	1190	1190	1190	1190	0
279	20231214	155300	2229882	1190	1190	1190	1190	0
280	20231214	155200	2229882	1190	1190	1190	1190	0
281	20231214	155100	2229882	1190	1190	1190	1190	0
282	20231214	155000	2229882	1190	1190	1190	1190	0
283	20231214	154900	2229882	1190	1190	1190	1190	0
284	20231214	154800	2229882	1190	1190	1190	1190	0
285	20231214	154700	2229882	1190	1190	1190	1190	0
286	20231214	154600	2229882	1190	1190	1190	1190	0
287	20231214	154500	2229882	1190	1190	1190	1190	0
288	20231214	154400	2229882	1190	1190	1190	1190	0
289	20231214	154300	2229882	1190	1190	1190	1190	0
290	20231214	154200	2229882	1190	1190	1190	1190	0
291	20231214	154100	2229882	1190	1190	1190	1190	0
292	20231214	154000	2229882	1190	1190	1190	1190	0
293	20231214	153900	2229882	1190	1190	1190	1190	0
294	20231214	153800	2229882	1190	1190	1190	1190	0
295	20231214	153700	2229882	1190	1190	1190	1190	0
296	20231214	153600	2229882	1190	1190	1190	1190	0
297	20231214	153500	2229882	1190	1190	1190	1190	0
298	20231214	153400	2229882	1190	1190	1190	1190	0
299	20231214	153300	2229882	1190	1190	1190	1190	0
300	20231214	153200	2229882	1190	1190	1190	1190	0
301	20231214	153100	2229882	1190	1190	1190	1190	0
302	20231214	153000	2229882	1190	1190	1190	1190	1
303	20231214	152900	2229882	1190	1190	1190	1190	0
304	20231214	152800	2229882	1190	1190	1190	1190	0
305	20231214	152700	2229882	1190	1190	1190	1190	0
306	20231214	152600	2229882	1190	1190	1190	1190	0
307	20231214	152500	2229882	1190	1190	1190	1190	0
308	20231214	152400	2229882	1190	1190	1190	1190	0
309	20231214	152300	2229882	1190	1190	1190	1190	0
310	20231214	152200	2229882	1190	1190	1190	1190	0
311	20231214	152100	2229882	1190	1190	1190	1190	0
312	20231214	152000	2229882	1190	1190	1190	1190	0
313	20231214	151900	2229882	1190	1190	1190	1190	1
314	20231214	151800	2228692	1042	1042	1042	1042	0
315	20231214	151700	2228692	1042	1042	1042	1042	0
316	20231214	151600	2228692	1042	1042	1042	1042	0
317	20231214	151500	2228692	1042	1042	1042	1042	0
318	20231214	151400	2228692	1042	1042	1042	1042	0
319	20231214	151300	2228692	1042	1042	1042	1042	0
320	20231214	151200	2228692	1042	1042	1042	1042	0
321	20231214	151100	2228692	1042	1042	1042	1042	0
322	20231214	151000	2228692	1042	1042	1042	1042	0
323	20231214	150900	2228692	1042	1101	1101	1042	634
324	20231214	150800	1561299	1200	1200	1200	1200	0
325	20231214	150700	1561299	1200	1200	1200	1200	0
326	20231214	150600	1561299	1200	1200	1200	1200	0
327	20231214	150500	1561299	1200	1200	1200	1200	0
328	20231214	150400	1561299	1200	1200	1200	1200	0
329	20231214	150300	1561299	1200	1200	1200	1200	0
330	20231214	150200	1561299	1200	1200	1200	1200	0
331	20231214	150100	1561299	1200	1200	1200	1200	0
332	20231214	150000	1561299	1200	1200	1200	1200	0
333	20231214	145900	1561299	1200	1200	1200	1200	0
334	20231214	145800	1561299	1200	1200	1200	1200	0
335	20231214	145700	1561299	1200	1200	1200	1200	0
336	20231214	145600	1561299	1200	1200	1200	1200	0
337	20231214	145500	1561299	1200	1200	1200	1200	0
338	20231214	145400	1561299	1200	1200	1200	1200	0
339	20231214	145300	1561299	1200	1200	1200	1200	0
340	20231214	145200	1561299	1200	1200	1200	1200	0
341	20231214	145100	1561299	1200	1200	1200	1200	0
342	20231214	145000	1561299	1200	1200	1200	1200	0
343	20231214	144900	1561299	1200	1200	1200	1200	0
344	20231214	144800	1561299	1200	1200	1200	1200	0
345	20231214	144700	1561299	1200	1200	1200	1200	0
346	20231214	144600	1561299	1200	1200	1200	1200	0
347	20231214	144500	1561299	1200	1200	1200	1200	0
348	20231214	144400	1561299	1200	1200	1200	1200	0
349	20231214	144300	1561299	1200	1200	1200	1200	0
350	20231214	144200	1561299	1200	1200	1200	1200	0
351	20231214	144100	1561299	1200	1200	1200	1200	0
352	20231214	144000	1561299	1200	1200	1200	1200	0
353	20231214	143900	1561299	1200	1200	1200	1200	0
354	20231214	143800	1561299	1200	1200	1200	1200	0
355	20231214	143700	1561299	1200	1200	1200	1200	0
356	20231214	143600	1561299	1200	1200	1200	1200	0
357	20231214	143500	1561299	1200	1200	1200	1200	0
358	20231214	143400	1561299	1200	1200	1200	1200	0
359	20231214	143300	1561299	1200	1200	1200	1200	0
360	20231214	143200	1561299	1200	1200	1200	1200	0
361	20231214	143100	1561299	1200	1200	1200	1200	0
362	20231214	143000	1561299	1200	1200	1200	1200	0
363	20231214	142900	1561299	1200	1200	1200	1200	0
364	20231214	142800	1561299	1200	1200	1200	1200	0
365	20231214	142700	1561299	1200	1200	1200	1200	0
366	20231214	142600	1561299	1200	1200	1200	1200	0
367	20231214	142500	1561299	1200	1200	1200	1200	0
368	20231214	142400	1561299	1200	1200	1200	1200	0
369	20231214	142300	1561299	1200	1200	1200	1200	0
370	20231214	142200	1561299	1200	1200	1200	1200	0
371	20231214	142100	1561299	1200	1200	1200	1200	0
372	20231214	142000	1561299	1200	1200	1200	1200	0
373	20231214	141900	1561299	1200	1200	1200	1200	0
374	20231214	141800	1561299	1200	1200	1200	1200	0
375	20231214	141700	1561299	1200	1200	1200	1200	0
376	20231214	141600	1561299	1200	1200	1200	1200	0
377	20231214	141500	1561299	1200	1200	1200	1200	0
378	20231214	141400	1561299	1200	1200	1200	1200	0
379	20231214	141300	1561299	1200	1200	1200	1200	0
380	20231214	141200	1561299	1200	1200	1200	1200	0
381	20231214	141100	1561299	1200	1200	1200	1200	0
382	20231214	141000	1561299	1200	1200	1200	1200	0
383	20231214	140900	1561299	1200	1200	1200	1200	0
384	20231214	140800	1561299	1200	1200	1200	1200	0
385	20231214	140700	1561299	1200	1200	1200	1200	0
386	20231214	140600	1561299	1200	1200	1200	1200	0
387	20231214	140500	1561299	1200	1200	1200	1200	0
388	20231214	140400	1561299	1200	1200	1200	1200	0
389	20231214	140300	1561299	1200	1200	1200	1200	0
390	20231214	140200	1561299	1200	1200	1200	1200	0
391	20231214	140100	1561299	1200	1200	1200	1200	0
392	20231214	140000	1561299	1200	1200	1200	1200	0
393	20231214	135900	1561299	1200	1200	1200	1200	0
394	20231214	135800	1561299	1200	1200	1200	1200	0
395	20231214	135700	1561299	1200	1200	1200	1200	0
396	20231214	135600	1561299	1200	1200	1200	1200	0
397	20231214	135500	1561299	1200	1200	1200	1200	0
398	20231214	135400	1561299	1200	1200	1200	1200	0
399	20231214	135300	1561299	1200	1200	1200	1200	0
400	20231214	135200	1561299	1200	1200	1200	1200	0
401	20231214	135100	1561299	1200	1200	1200	1200	0
402	20231214	135000	1561299	1200	1200	1200	1200	0
403	20231214	134900	1561299	1200	1200	1200	1200	0
404	20231214	134800	1561299	1200	1200	1200	1200	0
405	20231214	134700	1561299	1200	1200	1200	1200	0
406	20231214	134600	1561299	1200	1200	1200	1200	0
407	20231214	134500	1561299	1200	1200	1200	1200	0
408	20231214	134400	1561299	1200	1200	1200	1200	0
409	20231214	134300	1561299	1200	1200	1200	1200	0
410	20231214	134200	1561299	1200	1200	1200	1200	0
411	20231214	134100	1561299	1200	1200	1200	1200	0
412	20231214	134000	1561299	1200	1200	1200	1200	0
413	20231214	133900	1561299	1200	1200	1200	1200	0
414	20231214	133800	1561299	1200	1200	1200	1200	0
415	20231214	133700	1561299	1200	1200	1200	1200	0
416	20231214	133600	1561299	1200	1200	1200	1200	0
417	20231214	133500	1561299	1200	1200	1200	1200	0
418	20231214	133400	1561299	1200	1200	1200	1200	0
419	20231214	133300	1561299	1200	1200	1200	1200	0
420	20231214	133200	1561299	1200	1200	1200	1200	0
421	20231214	133100	1561299	1200	1200	1200	1200	0
422	20231214	133000	1561299	1200	1200	1200	1200	0
423	20231214	132900	1561299	1200	1200	1200	1200	0
424	20231214	132800	1561299	1200	1200	1200	1200	0
425	20231214	132700	1561299	1200	1200	1200	1200	0
426	20231214	132600	1561299	1200	1200	1200	1200	0
427	20231214	132500	1561299	1200	1200	1200	1200	0
428	20231214	132400	1561299	1200	1200	1200	1200	0
429	20231214	132300	1561299	1200	1200	1200	1200	0
430	20231214	132200	1561299	1200	1200	1200	1200	0
431	20231214	132100	1561299	1200	1200	1200	1200	0
432	20231214	132000	1561299	1200	1200	1200	1200	0
433	20231214	131900	1561299	1200	1200	1200	1200	0
434	20231214	131800	1561299	1200	1200	1200	1200	0
435	20231214	131700	1561299	1200	1200	1200	1200	0
436	20231214	131600	1561299	1200	1200	1200	1200	0
437	20231214	131500	1561299	1200	1200	1200	1200	0
438	20231214	131400	1561299	1200	1200	1200	1200	0
439	20231214	131300	1561299	1200	1200	1200	1200	0
440	20231214	131200	1561299	1200	1200	1200	1200	0
441	20231214	131100	1561299	1200	1200	1200	1200	0
442	20231214	131000	1561299	1200	1200	1200	1200	0
443	20231214	130900	1561299	1200	1200	1200	1200	0
444	20231214	130800	1561299	1200	1200	1200	1200	0
445	20231214	130700	1561299	1200	1200	1200	1200	0
446	20231214	130600	1561299	1200	1200	1200	1200	0
447	20231214	130500	1561299	1200	1200	1200	1200	0
448	20231214	130400	1561299	1200	1200	1200	1200	0
449	20231214	130300	1561299	1200	1200	1200	1200	0
450	20231214	130200	1561299	1200	1200	1200	1200	0
451	20231214	130100	1561299	1200	1200	1200	1200	0
452	20231214	130000	1561299	1200	1200	1200	1200	0
453	20231214	125900	1561299	1200	1200	1200	1200	0
454	20231214	125800	1561299	1200	1200	1200	1200	0
455	20231214	125700	1561299	1200	1200	1200	1200	0
456	20231214	125600	1561299	1200	1200	1200	1200	0
457	20231214	125500	1561299	1200	1200	1200	1200	0
458	20231214	125400	1561299	1200	1200	1200	1200	0
459	20231214	125300	1561299	1200	1200	1200	1200	0
460	20231214	125200	1561299	1200	1200	1200	1200	0
461	20231214	125100	1561299	1200	1200	1200	1200	0
462	20231214	125000	1561299	1200	1200	1200	1200	0
463	20231214	124900	1561299	1200	1200	1200	1200	0
464	20231214	124800	1561299	1200	1200	1200	1200	0
465	20231214	124700	1561299	1200	1200	1200	1200	0
466	20231214	124600	1561299	1200	1200	1200	1200	0
467	20231214	124500	1561299	1200	1200	1200	1200	0
468	20231214	124400	1561299	1200	1200	1200	1200	0
469	20231214	124300	1561299	1200	1200	1200	1200	0
470	20231214	124200	1561299	1200	1200	1200	1200	0
471	20231214	124100	1561299	1200	1200	1200	1200	0
472	20231214	124000	1561299	1200	1200	1200	1200	0
473	20231214	123900	1561299	1200	1200	1200	1200	0
474	20231214	123800	1561299	1200	1200	1200	1200	0
475	20231214	123700	1561299	1200	1200	1200	1200	0
476	20231214	123600	1561299	1200	1200	1200	1200	0
477	20231214	123500	1561299	1200	1200	1200	1200	0
478	20231214	123400	1561299	1200	1200	1200	1200	0
479	20231214	123300	1561299	1200	1200	1200	1200	0
480	20231214	123200	1561299	1200	1200	1200	1200	0
481	20231214	123100	1561299	1200	1200	1200	1200	0
482	20231214	123000	1561299	1200	1200	1200	1200	0
483	20231214	122900	1561299	1200	1200	1200	1200	0
484	20231214	122800	1561299	1200	1200	1200	1200	0
485	20231214	122700	1561299	1200	1200	1200	1200	0
486	20231214	122600	1561299	1200	1200	1200	1200	0
487	20231214	122500	1561299	1200	1200	1200	1200	0
488	20231214	122400	1561299	1200	1200	1200	1200	0
489	20231214	122300	1561299	1200	1200	1200	1200	0
490	20231214	122200	1561299	1200	1200	1200	1200	0
491	20231214	122100	1561299	1200	1200	1200	1200	0
492	20231214	122000	1561299	1200	1200	1200	1200	0
493	20231214	121900	1561299	1200	1200	1200	1200	0
494	20231214	121800	1561299	1200	1200	1200	1200	0
495	20231214	121700	1561299	1200	1200	1200	1200	0
496	20231214	121600	1561299	1200	1200	1200	1200	0
497	20231214	121500	1561299	1200	1200	1200	1200	0
498	20231214	121400	1561299	1200	1200	1200	1200	0
499	20231214	121300	1561299	1200	1200	1200	1200	0
500	20231214	121200	1561299	1200	1200	1200	1200	0
501	20231214	121100	1561299	1200	1200	1200	1200	0
502	20231214	121000	1561299	1200	1200	1200	1200	0
503	20231214	120900	1561299	1200	1200	1200	1200	0
504	20231214	120800	1561299	1200	1200	1200	1200	0
505	20231214	120700	1561299	1200	1200	1200	1200	0
506	20231214	120600	1561299	1200	1200	1200	1200	0
507	20231214	120500	1561299	1200	1200	1200	1200	0
508	20231214	120400	1561299	1200	1200	1200	1200	0
509	20231214	120300	1561299	1200	1200	1200	1200	0
510	20231214	120200	1561299	1200	1200	1200	1200	0
511	20231214	120100	1561299	1200	1200	1200	1200	0
512	20231214	120000	1561299	1200	1200	1200	1200	0
513	20231214	115900	1561299	1200	1200	1200	1200	0
514	20231214	115800	1561299	1200	1200	1200	1200	0
515	20231214	115700	1561299	1200	1200	1200	1200	0
516	20231214	115600	1561299	1200	1200	1200	1200	0
517	20231214	115500	1561299	1200	1200	1200	1200	0
518	20231214	115400	1561299	1200	1200	1200	1200	0
519	20231214	115300	1561299	1200	1200	1200	1200	0
520	20231214	115200	1561299	1200	1200	1200	1200	0
521	20231214	115100	1561299	1200	1200	1200	1200	0
522	20231214	115000	1561299	1200	1200	1200	1200	0
523	20231214	114900	1561299	1200	1200	1200	1200	0
524	20231214	114800	1561299	1200	1200	1200	1200	0
525	20231214	114700	1561299	1200	1200	1200	1200	0
526	20231214	114600	1561299	1200	1200	1200	1200	0
527	20231214	114500	1561299	1200	1200	1200	1200	0
528	20231214	114400	1561299	1200	1200	1200	1200	0
529	20231214	114300	1561299	1200	1200	1200	1200	0
530	20231214	114200	1561299	1200	1200	1200	1200	0
531	20231214	114100	1561299	1200	1200	1200	1200	0
532	20231214	114000	1561299	1200	1200	1200	1200	0
533	20231214	113900	1561299	1200	1200	1200	1200	0
534	20231214	113800	1561299	1200	1200	1200	1200	0
535	20231214	113700	1561299	1200	1200	1200	1200	0
536	20231214	113600	1561299	1200	1200	1200	1200	0
537	20231214	113500	1561299	1200	1200	1200	1200	0
538	20231214	113400	1561299	1200	1200	1200	1200	0
539	20231214	113300	1561299	1200	1200	1200	1200	0
540	20231214	113200	1561299	1200	1200	1200	1200	0
541	20231214	113100	1561299	1200	1200	1200	1200	0
542	20231214	113000	1561299	1200	1200	1200	1200	0
543	20231214	112900	1561299	1200	1200	1200	1200	0
544	20231214	112800	1561299	1200	1200	1200	1200	0
545	20231214	112700	1561299	1200	1200	1200	1200	0
546	20231214	112600	1561299	1200	1200	1200	1200	0
547	20231214	112500	1561299	1200	1200	1200	1200	0
548	20231214	112400	1561299	1200	1200	1200	1200	0
549	20231214	112300	1561299	1200	1200	1200	1200	0
550	20231214	112200	1561299	1200	1200	1200	1200	0
551	20231214	112100	1561299	1200	1200	1200	1200	0
552	20231214	112000	1561299	1200	1200	1200	1200	0
553	20231214	111900	1561299	1200	1200	1200	1200	0
554	20231214	111800	1561299	1200	1200	1200	1200	0
555	20231214	111700	1561299	1200	1200	1200	1200	0
556	20231214	111600	1561299	1200	1200	1200	1200	0
557	20231214	111500	1561299	1200	1200	1200	1200	0
558	20231214	111400	1561299	1200	1200	1200	1200	0
559	20231214	111300	1561299	1200	1200	1200	1200	0
560	20231214	111200	1561299	1200	1200	1200	1200	0
561	20231214	111100	1561299	1200	1200	1200	1200	0
562	20231214	111000	1561299	1200	1200	1200	1200	0
563	20231214	110900	1561299	1200	1200	1200	1200	0
564	20231214	110800	1561299	1200	1200	1200	1200	0
565	20231214	110700	1561299	1200	1200	1200	1200	0
566	20231214	110600	1561299	1200	1200	1200	1200	0
567	20231214	110500	1561299	1200	1200	1200	1200	0
568	20231214	110400	1561299	1200	1200	1200	1200	0
569	20231214	110300	1561299	1200	1200	1200	1200	0
570	20231214	110200	1561299	1200	1200	1200	1200	0
571	20231214	110100	1561299	1200	1200	1200	1200	0
572	20231214	110000	1561299	1200	1200	1200	1200	0
573	20231214	105900	1561299	1200	1200	1200	1200	0
574	20231214	105800	1561299	1200	1200	1200	1200	0
575	20231214	105700	1561299	1200	1200	1200	1200	0
576	20231214	105600	1561299	1200	1200	1200	1200	0
577	20231214	105500	1561299	1200	1200	1200	1200	0
578	20231214	105400	1561299	1200	1200	1200	1200	0
579	20231214	105300	1561299	1200	1200	1200	1200	0
580	20231214	105200	1561299	1200	1200	1200	1200	0
581	20231214	105100	1561299	1200	1200	1200	1200	0
582	20231214	105000	1561299	1200	1200	1200	1200	0
583	20231214	104900	1561299	1200	1200	1200	1200	0
584	20231214	104800	1561299	1200	1200	1200	1200	0
585	20231214	104700	1561299	1200	1200	1200	1200	0
586	20231214	104600	1561299	1200	1200	1200	1200	0
587	20231214	104500	1561299	1200	1200	1200	1200	0
588	20231214	104400	1561299	1200	1200	1200	1200	0
589	20231214	104300	1561299	1200	1200	1200	1200	0
590	20231214	104200	1561299	1200	1200	1200	1200	0
591	20231214	104100	1561299	1200	1200	1200	1200	0
592	20231214	104000	1561299	1200	1200	1200	1200	0
593	20231214	103900	1561299	1200	1200	1200	1200	0
594	20231214	103800	1561299	1200	1200	1200	1200	0
595	20231214	103700	1561299	1200	1200	1200	1200	0
596	20231214	103600	1561299	1200	1200	1200	1200	0
597	20231214	103500	1561299	1200	1200	1200	1200	0
598	20231214	103400	1561299	1200	1200	1200	1200	0
599	20231214	103300	1561299	1200	1200	1200	1200	0
600	20231214	103200	1561299	1200	1200	1200	1200	0
601	20231214	103100	1561299	1200	1200	1200	1200	0
602	20231214	103000	1561299	1200	1200	1200	1200	0
603	20231214	102900	1561299	1200	1200	1200	1200	0
604	20231214	102800	1561299	1200	1200	1200	1200	0
605	20231214	102700	1561299	1200	1200	1200	1200	0
606	20231214	102600	1561299	1200	1200	1200	1200	0
607	20231214	102500	1561299	1200	1200	1200	1200	0
608	20231214	102400	1561299	1200	1200	1200	1200	0
609	20231214	102300	1561299	1200	1200	1200	1200	0
610	20231214	102200	1561299	1200	1200	1200	1200	0
611	20231214	102100	1561299	1200	1200	1200	1200	0
612	20231214	102000	1561299	1200	1200	1200	1200	0
613	20231214	101900	1561299	1200	1200	1200	1200	0
614	20231214	101800	1561299	1200	1200	1200	1200	0
615	20231214	101700	1561299	1200	1200	1200	1200	0
616	20231214	101600	1561299	1200	1200	1200	1200	0
617	20231214	101500	1561299	1200	1200	1200	1200	0
618	20231214	101400	1561299	1200	1200	1200	1200	0
619	20231214	101300	1561299	1200	1200	1200	1200	0
620	20231214	101200	1561299	1200	1200	1200	1200	0
621	20231214	101100	1561299	1200	1200	1200	1200	0
622	20231214	101000	1561299	1200	1200	1200	1200	0
623	20231214	100900	1561299	1200	1200	1200	1200	0
624	20231214	100800	1561299	1200	1200	1200	1200	0
625	20231214	100700	1561299	1200	1200	1200	1200	0
626	20231214	100600	1561299	1200	1200	1200	1200	0
627	20231214	100500	1561299	1200	1200	1200	1200	0
628	20231214	100400	1561299	1200	1200	1200	1200	0
629	20231214	100300	1561299	1200	1200	1200	1200	0
630	20231214	100200	1561299	1200	1200	1200	1200	0
631	20231214	100100	1561299	1200	1200	1200	1200	0
632	20231214	100000	1561299	1200	1200	1200	1200	0
633	20231214	095900	1561299	1200	1200	1200	1200	0
634	20231214	095800	1561299	1200	1200	1200	1200	0
635	20231214	095700	1561299	1200	1200	1200	1200	0
636	20231214	095600	1561299	1200	1200	1200	1200	0
637	20231214	095500	1561299	1200	1200	1200	1200	0
638	20231214	095400	1561299	1200	1200	1200	1200	0
639	20231214	095300	1561299	1200	1200	1200	1200	0
640	20231214	095200	1561299	1200	1200	1299	1200	601
641	20231214	095100	840000	1200	1200	1200	1200	400
642	20231214	095000	360000	1200	1200	1200	1200	0
643	20231214	094900	360000	1200	1200	1200	1200	300
644	20231214	094800	0	1204	1204	1204	1204	0
645	20231214	094700	0	1204	1204	1204	1204	0
646	20231214	094600	0	1204	1204	1204	1204	0
647	20231214	094500	0	1204	1204	1204	1204	0
648	20231214	094400	0	1204	1204	1204	1204	0
649	20231214	094300	0	1204	1204	1204	1204	0
650	20231214	094200	0	1204	1204	1204	1204	0
651	20231214	094100	0	1204	1204	1204	1204	0
652	20231214	094000	0	1204	1204	1204	1204	0
653	20231214	093900	0	1204	1204	1204	1204	0
654	20231214	093800	0	1204	1204	1204	1204	0
655	20231214	093700	0	1204	1204	1204	1204	0
656	20231214	093600	0	1204	1204	1204	1204	0
657	20231214	093500	0	1204	1204	1204	1204	0
658	20231214	093400	0	1204	1204	1204	1204	0
659	20231214	093300	0	1204	1204	1204	1204	0
660	20231214	093200	0	1204	1204	1204	1204	0
661	20231214	093100	0	1204	1204	1204	1204	0
662	20231214	093000	0	1204	1204	1204	1204	0
663	20231214	092900	0	1204	1204	1204	1204	0
664	20231214	092800	0	1204	1204	1204	1204	0
665	20231214	092700	0	1204	1204	1204	1204	0
666	20231214	092600	0	1204	1204	1204	1204	0
667	20231214	092500	0	1204	1204	1204	1204	0
668	20231214	092400	0	1204	1204	1204	1204	0
669	20231214	092300	0	1204	1204	1204	1204	0
670	20231214	092200	0	1204	1204	1204	1204	0
671	20231214	092100	0	1204	1204	1204	1204	0
672	20231214	092000	0	1204	1204	1204	1204	0
673	20231214	091900	0	1204	1204	1204	1204	0
674	20231214	091800	0	1204	1204	1204	1204	0
675	20231214	091700	0	1204	1204	1204	1204	0
676	20231214	091600	0	1204	1204	1204	1204	0
677	20231214	091500	0	1204	1204	1204	1204	0
678	20231214	091400	0	1204	1204	1204	1204	0
679	20231214	091300	0	1204	1204	1204	1204	0
680	20231214	091200	0	1204	1204	1204	1204	0
681	20231214	091100	0	1204	1204	1204	1204	0
682	20231214	091000	0	1204	1204	1204	1204	0
683	20231214	090900	0	1204	1204	1204	1204	0
684	20231214	090800	0	1204	1204	1204	1204	0
685	20231214	090700	0	1204	1204	1204	1204	0
686	20231214	090600	0	1204	1204	1204	1204	0
687	20231214	090500	0	1204	1204	1204	1204	0
688	20231214	090400	0	1204	1204	1204	1204	0
689	20231214	090300	0	1204	1204	1204	1204	0
690	20231214	090200	0	1204	1204	1204	1204	0
691	20231214	090100	0	1204	1204	1204	1204	0
692	20231214	090000	0	1204	1204	1204	1204	0