KissMeData/224760/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203800	968190	4090	4000	4090	4000	241
3	20231220	203700	968190	4090	4090	4090	4090	0
4	20231220	203600	968190	4090	4090	4090	4090	0
5	20231220	203500	968190	4090	4090	4090	4090	0
6	20231220	203400	968190	4090	4090	4090	4090	0
7	20231220	203300	968190	4090	4090	4090	4090	0
8	20231220	203200	968190	4090	4090	4090	4090	0
9	20231220	203100	968190	4090	4090	4090	4090	0
10	20231220	203000	968190	4090	4090	4090	4090	0
11	20231220	202900	968190	4090	4090	4090	4090	0
12	20231220	202800	968190	4090	4090	4090	4090	0
13	20231220	202700	968190	4090	4090	4090	4090	0
14	20231220	202600	968190	4090	4090	4090	4090	0
15	20231220	202500	968190	4090	4090	4090	4090	0
16	20231220	202400	968190	4090	4090	4090	4090	0
17	20231220	202300	968190	4090	4090	4090	4090	0
18	20231220	202200	968190	4090	4090	4090	4090	0
19	20231220	202100	968190	4090	4090	4090	4090	0
20	20231220	202000	968190	4090	4090	4090	4090	0
21	20231220	201900	968190	4090	4090	4090	4090	0
22	20231220	201800	968190	4090	4090	4090	4090	0
23	20231220	201700	968190	4090	4090	4090	4090	0
24	20231220	201600	968190	4090	4090	4090	4090	0
25	20231220	201500	968190	4090	4090	4090	4090	0
26	20231220	201400	968190	4090	4090	4090	4090	0
27	20231220	201300	968190	4090	4090	4090	4090	0
28	20231220	201200	968190	4090	4090	4090	4090	0
29	20231220	201100	968190	4090	4090	4090	4090	0
30	20231220	201000	968190	4090	4090	4090	4090	0
31	20231220	200900	968190	4090	4090	4090	4090	0
32	20231220	200800	968190	4090	4000	4090	4000	241
33	20231220	200700	968190	4090	4090	4090	4090	0
34	20231220	200600	968190	4090	4090	4090	4090	0
35	20231220	200500	968190	4090	4090	4090	4090	0
36	20231220	200400	968190	4090	4090	4090	4090	0
37	20231220	200300	968190	4090	4090	4090	4090	0
38	20231220	200200	968190	4090	4090	4090	4090	0
39	20231220	200100	968190	4090	4090	4090	4090	0
40	20231220	200000	968190	4090	4090	4090	4090	0
41	20231220	195900	968190	4090	4090	4090	4090	0
42	20231220	195800	968190	4090	4090	4090	4090	0
43	20231220	195700	968190	4090	4090	4090	4090	0
44	20231220	195600	968190	4090	4090	4090	4090	0
45	20231220	195500	968190	4090	4090	4090	4090	0
46	20231220	195400	968190	4090	4090	4090	4090	0
47	20231220	195300	968190	4090	4090	4090	4090	0
48	20231220	195200	968190	4090	4090	4090	4090	0
49	20231220	195100	968190	4090	4090	4090	4090	0
50	20231220	195000	968190	4090	4090	4090	4090	0
51	20231220	194900	968190	4090	4090	4090	4090	0
52	20231220	194800	968190	4090	4090	4090	4090	0
53	20231220	194700	968190	4090	4090	4090	4090	0
54	20231220	194600	968190	4090	4090	4090	4090	0
55	20231220	194500	968190	4090	4090	4090	4090	0
56	20231220	194400	968190	4090	4090	4090	4090	0
57	20231220	194300	968190	4090	4090	4090	4090	0
58	20231220	194200	968190	4090	4090	4090	4090	0
59	20231220	194100	968190	4090	4090	4090	4090	0
60	20231220	194000	968190	4090	4090	4090	4090	0
61	20231220	193900	968190	4090	4090	4090	4090	0
62	20231220	193800	968190	4090	4000	4090	4000	241
63	20231220	193700	968190	4090	4090	4090	4090	0
64	20231220	193600	968190	4090	4090	4090	4090	0
65	20231220	193500	968190	4090	4090	4090	4090	0
66	20231220	193400	968190	4090	4090	4090	4090	0
67	20231220	193300	968190	4090	4090	4090	4090	0
68	20231220	193200	968190	4090	4090	4090	4090	0
69	20231220	193100	968190	4090	4090	4090	4090	0
70	20231220	193000	968190	4090	4090	4090	4090	0
71	20231220	192900	968190	4090	4090	4090	4090	0
72	20231220	192800	968190	4090	4090	4090	4090	0
73	20231220	192700	968190	4090	4090	4090	4090	0
74	20231220	192600	968190	4090	4090	4090	4090	0
75	20231220	192500	968190	4090	4090	4090	4090	0
76	20231220	192400	968190	4090	4090	4090	4090	0
77	20231220	192300	968190	4090	4090	4090	4090	0
78	20231220	192200	968190	4090	4090	4090	4090	0
79	20231220	192100	968190	4090	4090	4090	4090	0
80	20231220	192000	968190	4090	4090	4090	4090	0
81	20231220	191900	968190	4090	4090	4090	4090	0
82	20231220	191800	968190	4090	4090	4090	4090	0
83	20231220	191700	968190	4090	4090	4090	4090	0
84	20231220	191600	968190	4090	4090	4090	4090	0
85	20231220	191500	968190	4090	4090	4090	4090	0
86	20231220	191400	968190	4090	4090	4090	4090	0
87	20231220	191300	968190	4090	4090	4090	4090	0
88	20231220	191200	968190	4090	4090	4090	4090	0
89	20231220	191100	968190	4090	4090	4090	4090	0
90	20231220	191000	968190	4090	4090	4090	4090	0
91	20231220	190900	968190	4090	4090	4090	4090	0
92	20231220	190800	968190	4090	4000	4090	4000	241
93	20231220	190700	968190	4090	4090	4090	4090	0
94	20231220	190600	968190	4090	4090	4090	4090	0
95	20231220	190500	968190	4090	4090	4090	4090	0
96	20231220	190400	968190	4090	4090	4090	4090	0
97	20231220	190300	968190	4090	4090	4090	4090	0
98	20231220	190200	968190	4090	4090	4090	4090	0
99	20231220	190100	968190	4090	4090	4090	4090	0
100	20231220	190000	968190	4090	4090	4090	4090	0
101	20231220	185900	968190	4090	4090	4090	4090	0
102	20231220	185800	968190	4090	4090	4090	4090	0
103	20231220	185700	968190	4090	4090	4090	4090	0
104	20231220	185600	968190	4090	4090	4090	4090	0
105	20231220	185500	968190	4090	4090	4090	4090	0
106	20231220	185400	968190	4090	4090	4090	4090	0
107	20231220	185300	968190	4090	4090	4090	4090	0
108	20231220	185200	968190	4090	4090	4090	4090	0
109	20231220	185100	968190	4090	4090	4090	4090	0
110	20231220	185000	968190	4090	4090	4090	4090	0
111	20231220	184900	968190	4090	4090	4090	4090	0
112	20231220	184800	968190	4090	4090	4090	4090	0
113	20231220	184700	968190	4090	4090	4090	4090	0
114	20231220	184600	968190	4090	4090	4090	4090	0
115	20231220	184500	968190	4090	4090	4090	4090	0
116	20231220	184400	968190	4090	4090	4090	4090	0
117	20231220	184300	968190	4090	4090	4090	4090	0
118	20231220	184200	968190	4090	4090	4090	4090	0
119	20231220	184100	968190	4090	4090	4090	4090	0
120	20231220	184000	968190	4090	4090	4090	4090	0
121	20231220	183900	968190	4090	4090	4090	4090	0
122	20231220	183800	968190	4090	4000	4090	4000	241
123	20231220	183700	968190	4090	4090	4090	4090	0
124	20231220	183600	968190	4090	4090	4090	4090	0
125	20231220	183500	968190	4090	4090	4090	4090	0
126	20231220	183400	968190	4090	4090	4090	4090	0
127	20231220	183300	968190	4090	4090	4090	4090	0
128	20231220	183200	968190	4090	4090	4090	4090	0
129	20231220	183100	968190	4090	4090	4090	4090	0
130	20231220	183000	968190	4090	4090	4090	4090	0
131	20231220	182900	968190	4090	4090	4090	4090	0
132	20231220	182800	968190	4090	4090	4090	4090	0
133	20231220	182700	968190	4090	4090	4090	4090	0
134	20231220	182600	968190	4090	4090	4090	4090	0
135	20231220	182500	968190	4090	4090	4090	4090	0
136	20231220	182400	968190	4090	4090	4090	4090	0
137	20231220	182300	968190	4090	4090	4090	4090	0
138	20231220	182200	968190	4090	4090	4090	4090	0
139	20231220	182100	968190	4090	4090	4090	4090	0
140	20231220	182000	968190	4090	4090	4090	4090	0
141	20231220	181900	968190	4090	4090	4090	4090	0
142	20231220	181800	968190	4090	4090	4090	4090	0
143	20231220	181700	968190	4090	4090	4090	4090	0
144	20231220	181600	968190	4090	4090	4090	4090	0
145	20231220	181500	968190	4090	4090	4090	4090	0
146	20231220	181400	968190	4090	4090	4090	4090	0
147	20231220	181300	968190	4090	4090	4090	4090	0
148	20231220	181200	968190	4090	4090	4090	4090	0
149	20231220	181100	968190	4090	4090	4090	4090	0
150	20231220	181000	968190	4090	4090	4090	4090	0
151	20231220	180900	968190	4090	4090	4090	4090	0
152	20231220	180800	968190	4090	4000	4090	4000	241
153	20231220	180700	968190	4090	4090	4090	4090	0
154	20231220	180600	968190	4090	4090	4090	4090	0
155	20231220	180500	968190	4090	4090	4090	4090	0
156	20231220	180400	968190	4090	4090	4090	4090	0
157	20231220	180300	968190	4090	4090	4090	4090	0
158	20231220	180200	968190	4090	4090	4090	4090	0
159	20231220	180100	968190	4090	4090	4090	4090	0
160	20231220	180000	968190	4090	4090	4090	4090	0
161	20231220	175900	968190	4090	4090	4090	4090	0
162	20231220	175800	968190	4090	4090	4090	4090	0
163	20231220	175700	968190	4090	4090	4090	4090	0
164	20231220	175600	968190	4090	4090	4090	4090	0
165	20231220	175500	968190	4090	4090	4090	4090	0
166	20231220	175400	968190	4090	4090	4090	4090	0
167	20231220	175300	968190	4090	4090	4090	4090	0
168	20231220	175200	968190	4090	4090	4090	4090	0
169	20231220	175100	968190	4090	4090	4090	4090	0
170	20231220	175000	968190	4090	4090	4090	4090	0
171	20231220	174900	968190	4090	4090	4090	4090	0
172	20231220	174800	968190	4090	4090	4090	4090	0
173	20231220	174700	968190	4090	4090	4090	4090	0
174	20231220	174600	968190	4090	4090	4090	4090	0
175	20231220	174500	968190	4090	4090	4090	4090	0
176	20231220	174400	968190	4090	4090	4090	4090	0
177	20231220	174300	968190	4090	4090	4090	4090	0
178	20231220	174200	968190	4090	4090	4090	4090	0
179	20231220	174100	968190	4090	4090	4090	4090	0
180	20231220	174000	968190	4090	4090	4090	4090	0
181	20231220	173900	968190	4090	4090	4090	4090	0
182	20231220	173800	968190	4090	4000	4090	4000	241
183	20231220	173700	968190	4090	4090	4090	4090	0
184	20231220	173600	968190	4090	4090	4090	4090	0
185	20231220	173500	968190	4090	4090	4090	4090	0
186	20231220	173400	968190	4090	4090	4090	4090	0
187	20231220	173300	968190	4090	4090	4090	4090	0
188	20231220	173200	968190	4090	4090	4090	4090	0
189	20231220	173100	968190	4090	4090	4090	4090	0
190	20231220	173000	968190	4090	4090	4090	4090	0
191	20231220	172900	968190	4090	4090	4090	4090	0
192	20231220	172800	968190	4090	4090	4090	4090	0
193	20231220	172700	968190	4090	4090	4090	4090	0
194	20231220	172600	968190	4090	4090	4090	4090	0
195	20231220	172500	968190	4090	4090	4090	4090	0
196	20231220	172400	968190	4090	4090	4090	4090	0
197	20231220	172300	968190	4090	4090	4090	4090	0
198	20231220	172200	968190	4090	4090	4090	4090	0
199	20231220	172100	968190	4090	4090	4090	4090	0
200	20231220	172000	968190	4090	4090	4090	4090	0
201	20231220	171900	968190	4090	4090	4090	4090	0
202	20231220	171800	968190	4090	4090	4090	4090	0
203	20231220	171700	968190	4090	4090	4090	4090	0
204	20231220	171600	968190	4090	4090	4090	4090	0
205	20231220	171500	968190	4090	4090	4090	4090	0
206	20231220	171400	968190	4090	4090	4090	4090	0
207	20231220	171300	968190	4090	4090	4090	4090	0
208	20231220	171200	968190	4090	4090	4090	4090	0
209	20231220	171100	968190	4090	4090	4090	4090	0
210	20231220	171000	968190	4090	4090	4090	4090	0
211	20231220	170900	968190	4090	4090	4090	4090	0
212	20231220	170800	968190	4090	4000	4090	4000	241
213	20231220	170700	968190	4090	4090	4090	4090	0
214	20231220	170600	968190	4090	4090	4090	4090	0
215	20231220	170500	968190	4090	4090	4090	4090	0
216	20231220	170400	968190	4090	4090	4090	4090	0
217	20231220	170300	968190	4090	4090	4090	4090	0
218	20231220	170200	968190	4090	4090	4090	4090	0
219	20231220	170100	968190	4090	4090	4090	4090	0
220	20231220	170000	968190	4090	4090	4090	4090	0
221	20231220	165900	968190	4090	4090	4090	4090	0
222	20231220	165800	968190	4090	4090	4090	4090	0
223	20231220	165700	968190	4090	4090	4090	4090	0
224	20231220	165600	968190	4090	4090	4090	4090	0
225	20231220	165500	968190	4090	4090	4090	4090	0
226	20231220	165400	968190	4090	4090	4090	4090	0
227	20231220	165300	968190	4090	4090	4090	4090	0
228	20231220	165200	968190	4090	4090	4090	4090	0
229	20231220	165100	968190	4090	4090	4090	4090	0
230	20231220	165000	968190	4090	4090	4090	4090	0
231	20231220	164900	968190	4090	4090	4090	4090	0
232	20231220	164800	968190	4090	4090	4090	4090	0
233	20231220	164700	968190	4090	4090	4090	4090	0
234	20231220	164600	968190	4090	4090	4090	4090	0
235	20231220	164500	968190	4090	4090	4090	4090	0
236	20231220	164400	968190	4090	4090	4090	4090	0
237	20231220	164300	968190	4090	4090	4090	4090	0
238	20231220	164200	968190	4090	4090	4090	4090	0
239	20231220	164100	968190	4090	4090	4090	4090	0
240	20231220	164000	968190	4090	4090	4090	4090	0
241	20231220	163900	968190	4090	4090	4090	4090	0
242	20231220	163800	968190	4090	4000	4090	4000	241
243	20231220	163700	968190	4090	4090	4090	4090	0
244	20231220	163600	968190	4090	4090	4090	4090	0
245	20231220	163500	968190	4090	4090	4090	4090	0
246	20231220	163400	968190	4090	4090	4090	4090	0
247	20231220	163300	968190	4090	4090	4090	4090	0
248	20231220	163200	968190	4090	4090	4090	4090	0
249	20231220	163100	968190	4090	4090	4090	4090	0
250	20231220	163000	968190	4090	4090	4090	4090	0
251	20231220	162900	968190	4090	4090	4090	4090	0
252	20231220	162800	968190	4090	4090	4090	4090	0
253	20231220	162700	968190	4090	4090	4090	4090	0
254	20231220	162600	968190	4090	4090	4090	4090	0
255	20231220	162500	968190	4090	4090	4090	4090	0
256	20231220	162400	968190	4090	4090	4090	4090	0
257	20231220	162300	968190	4090	4090	4090	4090	0
258	20231220	162200	968190	4090	4090	4090	4090	0
259	20231220	162100	968190	4090	4090	4090	4090	0
260	20231220	162000	968190	4090	4090	4090	4090	0
261	20231220	161900	968190	4090	4090	4090	4090	0
262	20231220	161800	968190	4090	4090	4090	4090	0
263	20231220	161700	968190	4090	4090	4090	4090	0
264	20231220	161600	968190	4090	4090	4090	4090	0
265	20231220	161500	968190	4090	4090	4090	4090	0
266	20231220	161400	968190	4090	4090	4090	4090	0
267	20231220	161300	968190	4090	4090	4090	4090	0
268	20231220	161200	968190	4090	4090	4090	4090	0
269	20231220	161100	968190	4090	4090	4090	4090	0
270	20231220	161000	968190	4090	4090	4090	4090	0
271	20231220	160900	968190	4090	4090	4090	4090	0
272	20231220	160800	968190	4090	4000	4090	4000	241
273	20231220	160700	968190	4090	4090	4090	4090	0
274	20231220	160600	968190	4090	4090	4090	4090	0
275	20231220	160500	968190	4090	4090	4090	4090	0
276	20231220	160400	968190	4090	4090	4090	4090	0
277	20231220	160300	968190	4090	4090	4090	4090	0
278	20231220	160200	968190	4090	4090	4090	4090	0
279	20231220	160100	968190	4090	4090	4090	4090	0
280	20231220	160000	968190	4090	4090	4090	4090	0
281	20231220	155900	968190	4090	4090	4090	4090	0
282	20231220	155800	968190	4090	4090	4090	4090	0
283	20231220	155700	968190	4090	4090	4090	4090	0
284	20231220	155600	968190	4090	4090	4090	4090	0
285	20231220	155500	968190	4090	4090	4090	4090	0
286	20231220	155400	968190	4090	4090	4090	4090	0
287	20231220	155300	968190	4090	4090	4090	4090	0
288	20231220	155200	968190	4090	4090	4090	4090	0
289	20231220	155100	968190	4090	4090	4090	4090	0
290	20231220	155000	968190	4090	4090	4090	4090	0
291	20231220	154900	968190	4090	4090	4090	4090	0
292	20231220	154800	968190	4090	4090	4090	4090	0
293	20231220	154700	968190	4090	4090	4090	4090	0
294	20231220	154600	968190	4090	4090	4090	4090	0
295	20231220	154500	968190	4090	4090	4090	4090	0
296	20231220	154400	968190	4090	4090	4090	4090	0
297	20231220	154300	968190	4090	4090	4090	4090	0
298	20231220	154200	968190	4090	4090	4090	4090	0
299	20231220	154100	968190	4090	4090	4090	4090	0
300	20231220	154000	968190	4090	4090	4090	4090	0
301	20231220	153900	968190	4090	4090	4090	4090	0
302	20231220	153800	968190	4090	4000	4090	4000	241
303	20231220	153700	968190	4090	4090	4090	4090	0
304	20231220	153600	968190	4090	4090	4090	4090	0
305	20231220	153500	968190	4090	4090	4090	4090	0
306	20231220	153400	968190	4090	4090	4090	4090	0
307	20231220	153300	968190	4090	4090	4090	4090	0
308	20231220	153200	968190	4090	4090	4090	4090	0
309	20231220	153100	968190	4090	4090	4090	4090	0
310	20231220	153000	968190	4090	4090	4090	4090	0
311	20231220	152900	968190	4090	4090	4090	4090	0
312	20231220	152800	968190	4090	4090	4090	4090	0
313	20231220	152700	968190	4090	4090	4090	4090	0
314	20231220	152600	968190	4090	4090	4090	4090	0
315	20231220	152500	968190	4090	4090	4090	4090	0
316	20231220	152400	968190	4090	4090	4090	4090	0
317	20231220	152300	968190	4090	4090	4090	4090	0
318	20231220	152200	968190	4090	4090	4090	4090	0
319	20231220	152100	968190	4090	4090	4090	4090	0
320	20231220	152000	968190	4090	4090	4090	4090	0
321	20231220	151900	968190	4090	4090	4090	4090	0
322	20231220	151800	968190	4090	4090	4090	4090	0
323	20231220	151700	968190	4090	4090	4090	4090	0
324	20231220	151600	968190	4090	4090	4090	4090	0
325	20231220	151500	968190	4090	4090	4090	4090	0
326	20231220	151400	968190	4090	4090	4090	4090	0
327	20231220	151300	968190	4090	4090	4090	4090	0
328	20231220	151200	968190	4090	4090	4090	4090	0
329	20231220	151100	968190	4090	4090	4090	4090	0
330	20231220	151000	968190	4090	4090	4090	4090	0
331	20231220	150900	968190	4090	4090	4090	4090	0
332	20231220	150800	968190	4090	4090	4090	4090	0
333	20231220	150700	968190	4090	4090	4090	4090	0
334	20231220	150600	968190	4090	4090	4090	4090	0
335	20231220	150500	968190	4090	4090	4090	4090	0
336	20231220	150400	968190	4090	4090	4090	4090	0
337	20231220	150300	968190	4090	4090	4090	4090	0
338	20231220	150200	968190	4090	4090	4090	4090	0
339	20231220	150100	968190	4090	4090	4090	4090	0
340	20231220	150000	968190	4090	4090	4090	4090	0
341	20231220	145900	968190	4090	4090	4090	4090	0
342	20231220	145800	968190	4090	4090	4090	4090	0
343	20231220	145700	968190	4090	4090	4090	4090	0
344	20231220	145600	968190	4090	4090	4090	4090	0
345	20231220	145500	968190	4090	4090	4090	4090	0
346	20231220	145400	968190	4090	4090	4090	4090	0
347	20231220	145300	968190	4090	4090	4090	4090	0
348	20231220	145200	968190	4090	4090	4090	4090	0
349	20231220	145100	968190	4090	4090	4090	4090	0
350	20231220	145000	968190	4090	4090	4090	4090	0
351	20231220	144900	968190	4090	4090	4090	4090	0
352	20231220	144800	968190	4090	4090	4090	4090	0
353	20231220	144700	968190	4090	4090	4090	4090	0
354	20231220	144600	968190	4090	4090	4090	4090	0
355	20231220	144500	968190	4090	4090	4090	4090	0
356	20231220	144400	968190	4090	4090	4090	4090	0
357	20231220	144300	968190	4090	4090	4090	4090	0
358	20231220	144200	968190	4090	4090	4090	4090	0
359	20231220	144100	968190	4090	4090	4090	4090	0
360	20231220	144000	968190	4090	4090	4090	4090	0
361	20231220	143900	968190	4090	4090	4090	4090	0
362	20231220	143800	968190	4090	4090	4090	4090	0
363	20231220	143700	968190	4090	4090	4090	4090	0
364	20231220	143600	968190	4090	4090	4090	4090	0
365	20231220	143500	968190	4090	4090	4090	4090	0
366	20231220	143400	968190	4090	4090	4090	4090	0
367	20231220	143300	968190	4090	4090	4090	4090	0
368	20231220	143200	968190	4090	4090	4090	4090	0
369	20231220	143100	968190	4090	4090	4090	4090	0
370	20231220	143000	968190	4090	4090	4090	4090	0
371	20231220	142900	968190	4090	4090	4090	4090	0
372	20231220	142800	968190	4090	4090	4090	4090	0
373	20231220	142700	968190	4090	4090	4090	4090	0
374	20231220	142600	968190	4090	4090	4090	4090	0
375	20231220	142500	968190	4090	4090	4090	4090	0
376	20231220	142400	968190	4090	4090	4090	4090	0
377	20231220	142300	968190	4090	4090	4090	4090	0
378	20231220	142200	968190	4090	4090	4090	4090	0
379	20231220	142100	968190	4090	4090	4090	4090	0
380	20231220	142000	968190	4090	4090	4090	4090	0
381	20231220	141900	968190	4090	4090	4090	4090	0
382	20231220	141800	968190	4090	4090	4090	4090	0
383	20231220	141700	968190	4090	4090	4090	4090	0
384	20231220	141600	968190	4090	4090	4090	4090	0
385	20231220	141500	968190	4090	4090	4090	4090	0
386	20231220	141400	968190	4090	4090	4090	4090	0
387	20231220	141300	968190	4090	4090	4090	4090	0
388	20231220	141200	968190	4090	4090	4090	4090	0
389	20231220	141100	968190	4090	4090	4090	4090	0
390	20231220	141000	968190	4090	4090	4090	4090	0
391	20231220	140900	968190	4090	4090	4090	4090	0
392	20231220	140800	968190	4090	4090	4090	4090	0
393	20231220	140700	968190	4090	4090	4090	4090	0
394	20231220	140600	968190	4090	4090	4090	4090	0
395	20231220	140500	968190	4090	4090	4090	4090	0
396	20231220	140400	968190	4090	4090	4090	4090	0
397	20231220	140300	968190	4090	4090	4090	4090	0
398	20231220	140200	968190	4090	4090	4090	4090	0
399	20231220	140100	968190	4090	4090	4090	4090	0
400	20231220	140000	968190	4090	4090	4090	4090	0
401	20231220	135900	968190	4090	4090	4090	4090	0
402	20231220	135800	968190	4090	4090	4090	4090	0
403	20231220	135700	968190	4090	4090	4090	4090	0
404	20231220	135600	968190	4090	4090	4090	4090	0
405	20231220	135500	968190	4090	4090	4090	4090	0
406	20231220	135400	968190	4090	4090	4090	4090	0
407	20231220	135300	968190	4090	4090	4090	4090	0
408	20231220	135200	968190	4090	4090	4090	4090	0
409	20231220	135100	968190	4090	4090	4090	4090	0
410	20231220	135000	968190	4090	4090	4090	4090	0
411	20231220	134900	968190	4090	4090	4090	4090	0
412	20231220	134800	968190	4090	4090	4090	4090	0
413	20231220	134700	968190	4090	4090	4090	4090	0
414	20231220	134600	968190	4090	4090	4090	4090	0
415	20231220	134500	968190	4090	4090	4090	4090	0
416	20231220	134400	968190	4090	4090	4090	4090	0
417	20231220	134300	968190	4090	4090	4090	4090	0
418	20231220	134200	968190	4090	4090	4090	4090	0
419	20231220	134100	968190	4090	4090	4090	4090	0
420	20231220	134000	968190	4090	4090	4090	4090	0
421	20231220	133900	968190	4090	4090	4090	4090	0
422	20231220	133800	968190	4090	4090	4090	4090	0
423	20231220	133700	968190	4090	4090	4090	4090	0
424	20231220	133600	968190	4090	4090	4090	4090	0
425	20231220	133500	968190	4090	4090	4090	4090	0
426	20231220	133400	968190	4090	4090	4090	4090	0
427	20231220	133300	968190	4090	4090	4090	4090	0
428	20231220	133200	968190	4090	4090	4090	4090	0
429	20231220	133100	968190	4090	4090	4090	4090	0
430	20231220	133000	968190	4090	4090	4090	4090	0
431	20231220	132900	968190	4090	4090	4090	4090	0
432	20231220	132800	968190	4090	4090	4090	4090	0
433	20231220	132700	968190	4090	4090	4090	4090	0
434	20231220	132600	968190	4090	4090	4090	4090	0
435	20231220	132500	968190	4090	4090	4090	4090	0
436	20231220	132400	968190	4090	4090	4090	4090	0
437	20231220	132300	968190	4090	4090	4090	4090	0
438	20231220	132200	968190	4090	4090	4090	4090	0
439	20231220	132100	968190	4090	4090	4090	4090	0
440	20231220	132000	968190	4090	4090	4090	4090	0
441	20231220	131900	968190	4090	4090	4090	4090	0
442	20231220	131800	968190	4090	4090	4090	4090	0
443	20231220	131700	968190	4090	4090	4090	4090	0
444	20231220	131600	968190	4090	4090	4090	4090	0
445	20231220	131500	968190	4090	4090	4090	4090	0
446	20231220	131400	968190	4090	4090	4090	4090	0
447	20231220	131300	968190	4090	4090	4090	4090	0
448	20231220	131200	968190	4090	4090	4090	4090	0
449	20231220	131100	968190	4090	4090	4090	4090	0
450	20231220	131000	968190	4090	4090	4090	4090	0
451	20231220	130900	968190	4090	4090	4090	4090	0
452	20231220	130800	968190	4090	4090	4090	4090	0
453	20231220	130700	968190	4090	4090	4090	4090	0
454	20231220	130600	968190	4090	4090	4090	4090	0
455	20231220	130500	968190	4090	4090	4090	4090	0
456	20231220	130400	968190	4090	4090	4090	4090	0
457	20231220	130300	968190	4090	4090	4090	4090	0
458	20231220	130200	968190	4090	4090	4090	4090	0
459	20231220	130100	968190	4090	4090	4090	4090	0
460	20231220	130000	968190	4090	4090	4090	4090	0
461	20231220	125900	968190	4090	4090	4090	4090	0
462	20231220	125800	968190	4090	4090	4090	4090	0
463	20231220	125700	968190	4090	4090	4090	4090	0
464	20231220	125600	968190	4090	4090	4090	4090	0
465	20231220	125500	968190	4090	4090	4090	4090	0
466	20231220	125400	968190	4090	4090	4090	4090	0
467	20231220	125300	968190	4090	4090	4090	4090	0
468	20231220	125200	968190	4090	4090	4090	4090	0
469	20231220	125100	968190	4090	4090	4090	4090	0
470	20231220	125000	968190	4090	4090	4090	4090	0
471	20231220	124900	968190	4090	4090	4090	4090	0
472	20231220	124800	968190	4090	4090	4090	4090	0
473	20231220	124700	968190	4090	4090	4090	4090	0
474	20231220	124600	968190	4090	4090	4090	4090	0
475	20231220	124500	968190	4090	4090	4090	4090	0
476	20231220	124400	968190	4090	4090	4090	4090	0
477	20231220	124300	968190	4090	4090	4090	4090	0
478	20231220	124200	968190	4090	4090	4090	4090	0
479	20231220	124100	968190	4090	4090	4090	4090	0
480	20231220	124000	968190	4090	4090	4090	4090	0
481	20231220	123900	968190	4090	4090	4090	4090	0
482	20231220	123800	968190	4090	4090	4090	4090	0
483	20231220	123700	968190	4090	4090	4090	4090	0
484	20231220	123600	968190	4090	4090	4090	4090	0
485	20231220	123500	968190	4090	4090	4090	4090	0
486	20231220	123400	968190	4090	4090	4090	4090	0
487	20231220	123300	968190	4090	4090	4090	4090	0
488	20231220	123200	968190	4090	4090	4090	4090	0
489	20231220	123100	968190	4090	4090	4090	4090	0
490	20231220	123000	968190	4090	4090	4090	4090	0
491	20231220	122900	968190	4090	4090	4090	4090	0
492	20231220	122800	968190	4090	4090	4090	4090	0
493	20231220	122700	968190	4090	4090	4090	4090	0
494	20231220	122600	968190	4090	4090	4090	4090	0
495	20231220	122500	968190	4090	4090	4090	4090	0
496	20231220	122400	968190	4090	4090	4090	4090	0
497	20231220	122300	968190	4090	4090	4090	4090	0
498	20231220	122200	968190	4090	4090	4090	4090	0
499	20231220	122100	968190	4090	4090	4090	4090	0
500	20231220	122000	968190	4090	4090	4090	4090	0
501	20231220	121900	968190	4090	4090	4090	4090	0
502	20231220	121800	968190	4090	4090	4090	4090	0
503	20231220	121700	968190	4090	4090	4090	4090	0
504	20231220	121600	968190	4090	4090	4090	4090	0
505	20231220	121500	968190	4090	4090	4090	4090	0
506	20231220	121400	968190	4090	4090	4090	4090	0
507	20231220	121300	968190	4090	4090	4090	4090	0
508	20231220	121200	968190	4090	4090	4090	4090	0
509	20231220	121100	968190	4090	4090	4090	4090	0
510	20231220	121000	968190	4090	4090	4090	4090	0
511	20231220	120900	968190	4090	4090	4090	4090	0
512	20231220	120800	968190	4090	4090	4090	4090	0
513	20231220	120700	968190	4090	4090	4090	4090	0
514	20231220	120600	968190	4090	4090	4090	4090	0
515	20231220	120500	968190	4090	4090	4090	4090	0
516	20231220	120400	968190	4090	4090	4090	4090	0
517	20231220	120300	968190	4090	4090	4090	4090	0
518	20231220	120200	968190	4090	4090	4090	4090	0
519	20231220	120100	968190	4090	4090	4090	4090	0
520	20231220	120000	968190	4090	4090	4090	4090	0
521	20231220	115900	968190	4090	4090	4090	4090	0
522	20231220	115800	968190	4090	4090	4090	4090	0
523	20231220	115700	968190	4090	4090	4090	4090	0
524	20231220	115600	968190	4090	4090	4090	4090	0
525	20231220	115500	968190	4090	4090	4090	4090	0
526	20231220	115400	968190	4090	4090	4090	4090	0
527	20231220	115300	968190	4090	4090	4090	4090	0
528	20231220	115200	968190	4090	4090	4090	4090	0
529	20231220	115100	968190	4090	4090	4090	4090	0
530	20231220	115000	968190	4090	4090	4090	4090	0
531	20231220	114900	968190	4090	4090	4090	4090	0
532	20231220	114800	968190	4090	4090	4090	4090	0
533	20231220	114700	968190	4090	4090	4090	4090	0
534	20231220	114600	968190	4090	4090	4090	4090	0
535	20231220	114500	968190	4090	4090	4090	4090	0
536	20231220	114400	968190	4090	4090	4090	4090	0
537	20231220	114300	968190	4090	4090	4090	4090	0
538	20231220	114200	968190	4090	4090	4090	4090	0
539	20231220	114100	968190	4090	4090	4090	4090	0
540	20231220	114000	968190	4090	4090	4090	4090	0
541	20231220	113900	968190	4090	4090	4090	4090	0
542	20231220	113800	968190	4090	4090	4090	4090	0
543	20231220	113700	968190	4090	4090	4090	4090	0
544	20231220	113600	968190	4090	4090	4090	4090	0
545	20231220	113500	968190	4090	4090	4090	4090	0
546	20231220	113400	968190	4090	4090	4090	4090	0
547	20231220	113300	968190	4090	4090	4090	4090	0
548	20231220	113200	968190	4090	4090	4090	4090	0
549	20231220	113100	968190	4090	4090	4090	4090	0
550	20231220	113000	968190	4090	4090	4090	4090	0
551	20231220	112900	968190	4090	4090	4090	4090	0
552	20231220	112800	968190	4090	4090	4090	4090	0
553	20231220	112700	968190	4090	4090	4090	4090	0
554	20231220	112600	968190	4090	4090	4090	4090	0
555	20231220	112500	968190	4090	4090	4090	4090	0
556	20231220	112400	968190	4090	4090	4090	4090	0
557	20231220	112300	968190	4090	4090	4090	4090	0
558	20231220	112200	968190	4090	4090	4090	4090	0
559	20231220	112100	968190	4090	4090	4090	4090	0
560	20231220	112000	968190	4090	4090	4090	4090	0
561	20231220	111900	968190	4090	4090	4090	4090	0
562	20231220	111800	968190	4090	4090	4090	4090	0
563	20231220	111700	968190	4090	4090	4090	4090	0
564	20231220	111600	968190	4090	4090	4090	4090	0
565	20231220	111500	968190	4090	4090	4090	4090	0
566	20231220	111400	968190	4090	4090	4090	4090	0
567	20231220	111300	968190	4090	4090	4090	4090	0
568	20231220	111200	968190	4090	4090	4090	4090	0
569	20231220	111100	968190	4090	4090	4090	4090	0
570	20231220	111000	968190	4090	4000	4090	4000	241
571	20231220	110900	4100	4100	4100	4100	4100	0
572	20231220	110800	4100	4100	4100	4100	4100	0
573	20231220	110700	4100	4100	4100	4100	4100	0
574	20231220	110600	4100	4100	4100	4100	4100	0
575	20231220	110500	4100	4100	4100	4100	4100	0
576	20231220	110400	4100	4100	4100	4100	4100	0
577	20231220	110300	4100	4100	4100	4100	4100	0
578	20231220	110200	4100	4100	4100	4100	4100	0
579	20231220	110100	4100	4100	4100	4100	4100	0
580	20231220	110000	4100	4100	4100	4100	4100	0
581	20231220	105900	4100	4100	4100	4100	4100	0
582	20231220	105800	4100	4100	4100	4100	4100	0
583	20231220	105700	4100	4100	4100	4100	4100	0
584	20231220	105600	4100	4100	4100	4100	4100	0
585	20231220	105500	4100	4100	4100	4100	4100	0
586	20231220	105400	4100	4100	4100	4100	4100	0
587	20231220	105300	4100	4100	4100	4100	4100	0
588	20231220	105200	4100	4100	4100	4100	4100	0
589	20231220	105100	4100	4100	4100	4100	4100	0
590	20231220	105000	4100	4100	4100	4100	4100	0
591	20231220	104900	4100	4100	4100	4100	4100	0
592	20231220	104800	4100	4100	4100	4100	4100	0
593	20231220	104700	4100	4100	4100	4100	4100	0
594	20231220	104600	4100	4100	4100	4100	4100	0
595	20231220	104500	4100	4100	4100	4100	4100	0
596	20231220	104400	4100	4100	4100	4100	4100	0
597	20231220	104300	4100	4100	4100	4100	4100	0
598	20231220	104200	4100	4100	4100	4100	4100	0
599	20231220	104100	4100	4100	4100	4100	4100	0
600	20231220	104000	4100	4100	4100	4100	4100	0
601	20231220	103900	4100	4100	4100	4100	4100	0
602	20231220	103800	4100	4100	4100	4100	4100	0
603	20231220	103700	4100	4100	4100	4100	4100	0
604	20231220	103600	4100	4100	4100	4100	4100	0
605	20231220	103500	4100	4100	4100	4100	4100	0
606	20231220	103400	4100	4100	4100	4100	4100	0
607	20231220	103300	4100	4100	4100	4100	4100	0
608	20231220	103200	4100	4100	4100	4100	4100	0
609	20231220	103100	4100	4100	4100	4100	4100	0
610	20231220	103000	4100	4100	4100	4100	4100	0
611	20231220	102900	4100	4100	4100	4100	4100	0
612	20231220	102800	4100	4100	4100	4100	4100	0
613	20231220	102700	4100	4100	4100	4100	4100	0
614	20231220	102600	4100	4100	4100	4100	4100	0
615	20231220	102500	4100	4100	4100	4100	4100	0
616	20231220	102400	4100	4100	4100	4100	4100	0
617	20231220	102300	4100	4100	4100	4100	4100	0
618	20231220	102200	4100	4100	4100	4100	4100	0
619	20231220	102100	4100	4100	4100	4100	4100	0
620	20231220	102000	4100	4100	4100	4100	4100	0
621	20231220	101900	4100	4100	4100	4100	4100	0
622	20231220	101800	4100	4100	4100	4100	4100	0
623	20231220	101700	4100	4100	4100	4100	4100	0
624	20231220	101600	4100	4100	4100	4100	4100	0
625	20231220	101500	4100	4100	4100	4100	4100	0
626	20231220	101400	4100	4100	4100	4100	4100	0
627	20231220	101300	4100	4100	4100	4100	4100	0
628	20231220	101200	4100	4100	4100	4100	4100	0
629	20231220	101100	4100	4100	4100	4100	4100	0
630	20231220	101000	4100	4100	4100	4100	4100	0
631	20231220	100900	4100	4100	4100	4100	4100	0
632	20231220	100800	4100	4100	4100	4100	4100	0
633	20231220	100700	4100	4100	4100	4100	4100	0
634	20231220	100600	4100	4100	4100	4100	4100	0
635	20231220	100500	4100	4100	4100	4100	4100	0
636	20231220	100400	4100	4100	4100	4100	4100	0
637	20231220	100300	4100	4100	4100	4100	4100	0
638	20231220	100200	4100	4100	4100	4100	4100	0
639	20231220	100100	4100	4100	4100	4100	4100	0
640	20231220	100000	4100	4100	4100	4100	4100	0
641	20231220	095900	4100	4100	4100	4100	4100	0
642	20231220	095800	4100	4100	4100	4100	4100	0
643	20231220	095700	4100	4100	4100	4100	4100	0
644	20231220	095600	4100	4100	4100	4100	4100	0
645	20231220	095500	4100	4100	4100	4100	4100	0
646	20231220	095400	4100	4100	4100	4100	4100	0
647	20231220	095300	4100	4100	4100	4100	4100	0
648	20231220	095200	4100	4100	4100	4100	4100	0
649	20231220	095100	4100	4100	4100	4100	4100	0
650	20231220	095000	4100	4100	4100	4100	4100	0
651	20231220	094900	4100	4100	4100	4100	4100	0
652	20231220	094800	4100	4100	4100	4100	4100	0
653	20231220	094700	4100	4100	4100	4100	4100	0
654	20231220	094600	4100	4100	4100	4100	4100	0
655	20231220	094500	4100	4100	4100	4100	4100	0
656	20231220	094400	4100	4100	4100	4100	4100	0
657	20231220	094300	4100	4100	4100	4100	4100	0
658	20231220	094200	4100	4100	4100	4100	4100	0
659	20231220	094100	4100	4100	4100	4100	4100	0
660	20231220	094000	4100	4100	4100	4100	4100	0
661	20231220	093900	4100	4100	4100	4100	4100	0
662	20231220	093800	4100	4100	4100	4100	4100	0
663	20231220	093700	4100	4100	4100	4100	4100	0
664	20231220	093600	4100	4100	4100	4100	4100	0
665	20231220	093500	4100	4100	4100	4100	4100	0
666	20231220	093400	4100	4100	4100	4100	4100	0
667	20231220	093300	4100	4100	4100	4100	4100	0
668	20231220	093200	4100	4100	4100	4100	4100	0
669	20231220	093100	4100	4100	4100	4100	4100	0
670	20231220	093000	4100	4100	4100	4100	4100	0
671	20231220	092900	4100	4100	4100	4100	4100	0
672	20231220	092800	4100	4100	4100	4100	4100	0
673	20231220	092700	4100	4100	4100	4100	4100	0
674	20231220	092600	4100	4100	4100	4100	4100	0
675	20231220	092500	4100	4100	4100	4100	4100	0
676	20231220	092400	4100	4100	4100	4100	4100	0
677	20231220	092300	4100	4100	4100	4100	4100	0
678	20231220	092200	4100	4100	4100	4100	4100	0
679	20231220	092100	4100	4100	4100	4100	4100	0
680	20231220	092000	4100	4100	4100	4100	4100	0
681	20231220	091900	4100	4100	4100	4100	4100	0
682	20231220	091800	4100	4100	4100	4100	4100	0
683	20231220	091700	4100	4100	4100	4100	4100	0
684	20231220	091600	4100	4100	4100	4100	4100	0
685	20231220	091500	4100	4100	4100	4100	4100	0
686	20231220	091400	4100	4100	4100	4100	4100	0
687	20231220	091300	4100	4100	4100	4100	4100	0
688	20231220	091200	4100	4100	4100	4100	4100	0
689	20231220	091100	4100	4100	4100	4100	4100	0
690	20231220	091000	4100	4100	4100	4100	4100	0
691	20231220	090900	4100	4100	4100	4100	4100	0
692	20231220	090800	4100	4100	4100	4100	4100	0
693	20231220	090700	4100	4100	4100	4100	4100	0
694	20231220	090600	4100	4100	4100	4100	4100	0
695	20231220	090500	4100	4100	4100	4100	4100	0
696	20231220	090400	4100	4100	4100	4100	4100	0
697	20231220	090300	4100	4100	4100	4100	4100	0
698	20231220	090200	4100	4100	4100	4100	4100	0
699	20231220	090100	4100	4100	4100	4100	4100	0
700	20231220	090000	4100	4100	4100	4100	4100	1