KissMeData/254160/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204800	29300	2930	2930	2930	2930	10
3	20231219	204700	29300	2930	2930	2930	2930	0
4	20231219	204600	29300	2930	2930	2930	2930	0
5	20231219	204500	29300	2930	2930	2930	2930	0
6	20231219	204400	29300	2930	2930	2930	2930	0
7	20231219	204300	29300	2930	2930	2930	2930	0
8	20231219	204200	29300	2930	2930	2930	2930	0
9	20231219	204100	29300	2930	2930	2930	2930	0
10	20231219	204000	29300	2930	2930	2930	2930	0
11	20231219	203900	29300	2930	2930	2930	2930	0
12	20231219	203800	29300	2930	2930	2930	2930	0
13	20231219	203700	29300	2930	2930	2930	2930	0
14	20231219	203600	29300	2930	2930	2930	2930	0
15	20231219	203500	29300	2930	2930	2930	2930	0
16	20231219	203400	29300	2930	2930	2930	2930	0
17	20231219	203300	29300	2930	2930	2930	2930	0
18	20231219	203200	29300	2930	2930	2930	2930	0
19	20231219	203100	29300	2930	2930	2930	2930	0
20	20231219	203000	29300	2930	2930	2930	2930	0
21	20231219	202900	29300	2930	2930	2930	2930	0
22	20231219	202800	29300	2930	2930	2930	2930	0
23	20231219	202700	29300	2930	2930	2930	2930	0
24	20231219	202600	29300	2930	2930	2930	2930	0
25	20231219	202500	29300	2930	2930	2930	2930	0
26	20231219	202400	29300	2930	2930	2930	2930	0
27	20231219	202300	29300	2930	2930	2930	2930	0
28	20231219	202200	29300	2930	2930	2930	2930	0
29	20231219	202100	29300	2930	2930	2930	2930	0
30	20231219	202000	29300	2930	2930	2930	2930	0
31	20231219	201900	29300	2930	2930	2930	2930	0
32	20231219	201800	29300	2930	2930	2930	2930	10
33	20231219	201700	29300	2930	2930	2930	2930	0
34	20231219	201600	29300	2930	2930	2930	2930	0
35	20231219	201500	29300	2930	2930	2930	2930	0
36	20231219	201400	29300	2930	2930	2930	2930	0
37	20231219	201300	29300	2930	2930	2930	2930	0
38	20231219	201200	29300	2930	2930	2930	2930	0
39	20231219	201100	29300	2930	2930	2930	2930	0
40	20231219	201000	29300	2930	2930	2930	2930	0
41	20231219	200900	29300	2930	2930	2930	2930	0
42	20231219	200800	29300	2930	2930	2930	2930	0
43	20231219	200700	29300	2930	2930	2930	2930	0
44	20231219	200600	29300	2930	2930	2930	2930	0
45	20231219	200500	29300	2930	2930	2930	2930	0
46	20231219	200400	29300	2930	2930	2930	2930	0
47	20231219	200300	29300	2930	2930	2930	2930	0
48	20231219	200200	29300	2930	2930	2930	2930	0
49	20231219	200100	29300	2930	2930	2930	2930	0
50	20231219	200000	29300	2930	2930	2930	2930	0
51	20231219	195900	29300	2930	2930	2930	2930	0
52	20231219	195800	29300	2930	2930	2930	2930	0
53	20231219	195700	29300	2930	2930	2930	2930	0
54	20231219	195600	29300	2930	2930	2930	2930	0
55	20231219	195500	29300	2930	2930	2930	2930	0
56	20231219	195400	29300	2930	2930	2930	2930	0
57	20231219	195300	29300	2930	2930	2930	2930	0
58	20231219	195200	29300	2930	2930	2930	2930	0
59	20231219	195100	29300	2930	2930	2930	2930	0
60	20231219	195000	29300	2930	2930	2930	2930	0
61	20231219	194900	29300	2930	2930	2930	2930	0
62	20231219	194800	29300	2930	2930	2930	2930	10
63	20231219	194700	29300	2930	2930	2930	2930	0
64	20231219	194600	29300	2930	2930	2930	2930	0
65	20231219	194500	29300	2930	2930	2930	2930	0
66	20231219	194400	29300	2930	2930	2930	2930	0
67	20231219	194300	29300	2930	2930	2930	2930	0
68	20231219	194200	29300	2930	2930	2930	2930	0
69	20231219	194100	29300	2930	2930	2930	2930	0
70	20231219	194000	29300	2930	2930	2930	2930	0
71	20231219	193900	29300	2930	2930	2930	2930	0
72	20231219	193800	29300	2930	2930	2930	2930	0
73	20231219	193700	29300	2930	2930	2930	2930	0
74	20231219	193600	29300	2930	2930	2930	2930	0
75	20231219	193500	29300	2930	2930	2930	2930	0
76	20231219	193400	29300	2930	2930	2930	2930	0
77	20231219	193300	29300	2930	2930	2930	2930	0
78	20231219	193200	29300	2930	2930	2930	2930	0
79	20231219	193100	29300	2930	2930	2930	2930	0
80	20231219	193000	29300	2930	2930	2930	2930	0
81	20231219	192900	29300	2930	2930	2930	2930	0
82	20231219	192800	29300	2930	2930	2930	2930	0
83	20231219	192700	29300	2930	2930	2930	2930	0
84	20231219	192600	29300	2930	2930	2930	2930	0
85	20231219	192500	29300	2930	2930	2930	2930	0
86	20231219	192400	29300	2930	2930	2930	2930	0
87	20231219	192300	29300	2930	2930	2930	2930	0
88	20231219	192200	29300	2930	2930	2930	2930	0
89	20231219	192100	29300	2930	2930	2930	2930	0
90	20231219	192000	29300	2930	2930	2930	2930	0
91	20231219	191900	29300	2930	2930	2930	2930	0
92	20231219	191800	29300	2930	2930	2930	2930	10
93	20231219	191700	29300	2930	2930	2930	2930	0
94	20231219	191600	29300	2930	2930	2930	2930	0
95	20231219	191500	29300	2930	2930	2930	2930	0
96	20231219	191400	29300	2930	2930	2930	2930	0
97	20231219	191300	29300	2930	2930	2930	2930	0
98	20231219	191200	29300	2930	2930	2930	2930	0
99	20231219	191100	29300	2930	2930	2930	2930	0
100	20231219	191000	29300	2930	2930	2930	2930	0
101	20231219	190900	29300	2930	2930	2930	2930	0
102	20231219	190800	29300	2930	2930	2930	2930	0
103	20231219	190700	29300	2930	2930	2930	2930	0
104	20231219	190600	29300	2930	2930	2930	2930	0
105	20231219	190500	29300	2930	2930	2930	2930	0
106	20231219	190400	29300	2930	2930	2930	2930	0
107	20231219	190300	29300	2930	2930	2930	2930	0
108	20231219	190200	29300	2930	2930	2930	2930	0
109	20231219	190100	29300	2930	2930	2930	2930	0
110	20231219	190000	29300	2930	2930	2930	2930	0
111	20231219	185900	29300	2930	2930	2930	2930	0
112	20231219	185800	29300	2930	2930	2930	2930	0
113	20231219	185700	29300	2930	2930	2930	2930	0
114	20231219	185600	29300	2930	2930	2930	2930	0
115	20231219	185500	29300	2930	2930	2930	2930	0
116	20231219	185400	29300	2930	2930	2930	2930	0
117	20231219	185300	29300	2930	2930	2930	2930	0
118	20231219	185200	29300	2930	2930	2930	2930	0
119	20231219	185100	29300	2930	2930	2930	2930	0
120	20231219	185000	29300	2930	2930	2930	2930	0
121	20231219	184900	29300	2930	2930	2930	2930	0
122	20231219	184800	29300	2930	2930	2930	2930	10
123	20231219	184700	29300	2930	2930	2930	2930	0
124	20231219	184600	29300	2930	2930	2930	2930	0
125	20231219	184500	29300	2930	2930	2930	2930	0
126	20231219	184400	29300	2930	2930	2930	2930	0
127	20231219	184300	29300	2930	2930	2930	2930	0
128	20231219	184200	29300	2930	2930	2930	2930	0
129	20231219	184100	29300	2930	2930	2930	2930	0
130	20231219	184000	29300	2930	2930	2930	2930	0
131	20231219	183900	29300	2930	2930	2930	2930	0
132	20231219	183800	29300	2930	2930	2930	2930	0
133	20231219	183700	29300	2930	2930	2930	2930	0
134	20231219	183600	29300	2930	2930	2930	2930	0
135	20231219	183500	29300	2930	2930	2930	2930	0
136	20231219	183400	29300	2930	2930	2930	2930	0
137	20231219	183300	29300	2930	2930	2930	2930	0
138	20231219	183200	29300	2930	2930	2930	2930	0
139	20231219	183100	29300	2930	2930	2930	2930	0
140	20231219	183000	29300	2930	2930	2930	2930	0
141	20231219	182900	29300	2930	2930	2930	2930	0
142	20231219	182800	29300	2930	2930	2930	2930	0
143	20231219	182700	29300	2930	2930	2930	2930	0
144	20231219	182600	29300	2930	2930	2930	2930	0
145	20231219	182500	29300	2930	2930	2930	2930	0
146	20231219	182400	29300	2930	2930	2930	2930	0
147	20231219	182300	29300	2930	2930	2930	2930	0
148	20231219	182200	29300	2930	2930	2930	2930	0
149	20231219	182100	29300	2930	2930	2930	2930	0
150	20231219	182000	29300	2930	2930	2930	2930	0
151	20231219	181900	29300	2930	2930	2930	2930	0
152	20231219	181800	29300	2930	2930	2930	2930	10
153	20231219	181700	29300	2930	2930	2930	2930	0
154	20231219	181600	29300	2930	2930	2930	2930	0
155	20231219	181500	29300	2930	2930	2930	2930	0
156	20231219	181400	29300	2930	2930	2930	2930	0
157	20231219	181300	29300	2930	2930	2930	2930	0
158	20231219	181200	29300	2930	2930	2930	2930	0
159	20231219	181100	29300	2930	2930	2930	2930	0
160	20231219	181000	29300	2930	2930	2930	2930	0
161	20231219	180900	29300	2930	2930	2930	2930	0
162	20231219	180800	29300	2930	2930	2930	2930	0
163	20231219	180700	29300	2930	2930	2930	2930	0
164	20231219	180600	29300	2930	2930	2930	2930	0
165	20231219	180500	29300	2930	2930	2930	2930	0
166	20231219	180400	29300	2930	2930	2930	2930	0
167	20231219	180300	29300	2930	2930	2930	2930	0
168	20231219	180200	29300	2930	2930	2930	2930	0
169	20231219	180100	29300	2930	2930	2930	2930	0
170	20231219	180000	29300	2930	2930	2930	2930	0
171	20231219	175900	29300	2930	2930	2930	2930	0
172	20231219	175800	29300	2930	2930	2930	2930	0
173	20231219	175700	29300	2930	2930	2930	2930	0
174	20231219	175600	29300	2930	2930	2930	2930	0
175	20231219	175500	29300	2930	2930	2930	2930	0
176	20231219	175400	29300	2930	2930	2930	2930	0
177	20231219	175300	29300	2930	2930	2930	2930	0
178	20231219	175200	29300	2930	2930	2930	2930	0
179	20231219	175100	29300	2930	2930	2930	2930	0
180	20231219	175000	29300	2930	2930	2930	2930	0
181	20231219	174900	29300	2930	2930	2930	2930	0
182	20231219	174800	29300	2930	2930	2930	2930	10
183	20231219	174700	29300	2930	2930	2930	2930	0
184	20231219	174600	29300	2930	2930	2930	2930	0
185	20231219	174500	29300	2930	2930	2930	2930	0
186	20231219	174400	29300	2930	2930	2930	2930	0
187	20231219	174300	29300	2930	2930	2930	2930	0
188	20231219	174200	29300	2930	2930	2930	2930	0
189	20231219	174100	29300	2930	2930	2930	2930	0
190	20231219	174000	29300	2930	2930	2930	2930	0
191	20231219	173900	29300	2930	2930	2930	2930	0
192	20231219	173800	29300	2930	2930	2930	2930	0
193	20231219	173700	29300	2930	2930	2930	2930	0
194	20231219	173600	29300	2930	2930	2930	2930	0
195	20231219	173500	29300	2930	2930	2930	2930	0
196	20231219	173400	29300	2930	2930	2930	2930	0
197	20231219	173300	29300	2930	2930	2930	2930	0
198	20231219	173200	29300	2930	2930	2930	2930	0
199	20231219	173100	29300	2930	2930	2930	2930	0
200	20231219	173000	29300	2930	2930	2930	2930	0
201	20231219	172900	29300	2930	2930	2930	2930	0
202	20231219	172800	29300	2930	2930	2930	2930	0
203	20231219	172700	29300	2930	2930	2930	2930	0
204	20231219	172600	29300	2930	2930	2930	2930	0
205	20231219	172500	29300	2930	2930	2930	2930	0
206	20231219	172400	29300	2930	2930	2930	2930	0
207	20231219	172300	29300	2930	2930	2930	2930	0
208	20231219	172200	29300	2930	2930	2930	2930	0
209	20231219	172100	29300	2930	2930	2930	2930	0
210	20231219	172000	29300	2930	2930	2930	2930	0
211	20231219	171900	29300	2930	2930	2930	2930	0
212	20231219	171800	29300	2930	2930	2930	2930	10
213	20231219	171700	29300	2930	2930	2930	2930	0
214	20231219	171600	29300	2930	2930	2930	2930	0
215	20231219	171500	29300	2930	2930	2930	2930	0
216	20231219	171400	29300	2930	2930	2930	2930	0
217	20231219	171300	29300	2930	2930	2930	2930	0
218	20231219	171200	29300	2930	2930	2930	2930	0
219	20231219	171100	29300	2930	2930	2930	2930	0
220	20231219	171000	29300	2930	2930	2930	2930	0
221	20231219	170900	29300	2930	2930	2930	2930	0
222	20231219	170800	29300	2930	2930	2930	2930	0
223	20231219	170700	29300	2930	2930	2930	2930	0
224	20231219	170600	29300	2930	2930	2930	2930	0
225	20231219	170500	29300	2930	2930	2930	2930	0
226	20231219	170400	29300	2930	2930	2930	2930	0
227	20231219	170300	29300	2930	2930	2930	2930	0
228	20231219	170200	29300	2930	2930	2930	2930	0
229	20231219	170100	29300	2930	2930	2930	2930	0
230	20231219	170000	29300	2930	2930	2930	2930	0
231	20231219	165900	29300	2930	2930	2930	2930	0
232	20231219	165800	29300	2930	2930	2930	2930	0
233	20231219	165700	29300	2930	2930	2930	2930	0
234	20231219	165600	29300	2930	2930	2930	2930	0
235	20231219	165500	29300	2930	2930	2930	2930	0
236	20231219	165400	29300	2930	2930	2930	2930	0
237	20231219	165300	29300	2930	2930	2930	2930	0
238	20231219	165200	29300	2930	2930	2930	2930	0
239	20231219	165100	29300	2930	2930	2930	2930	0
240	20231219	165000	29300	2930	2930	2930	2930	0
241	20231219	164900	29300	2930	2930	2930	2930	0
242	20231219	164800	29300	2930	2930	2930	2930	10
243	20231219	164700	29300	2930	2930	2930	2930	0
244	20231219	164600	29300	2930	2930	2930	2930	0
245	20231219	164500	29300	2930	2930	2930	2930	0
246	20231219	164400	29300	2930	2930	2930	2930	0
247	20231219	164300	29300	2930	2930	2930	2930	0
248	20231219	164200	29300	2930	2930	2930	2930	0
249	20231219	164100	29300	2930	2930	2930	2930	0
250	20231219	164000	29300	2930	2930	2930	2930	0
251	20231219	163900	29300	2930	2930	2930	2930	0
252	20231219	163800	29300	2930	2930	2930	2930	0
253	20231219	163700	29300	2930	2930	2930	2930	0
254	20231219	163600	29300	2930	2930	2930	2930	0
255	20231219	163500	29300	2930	2930	2930	2930	0
256	20231219	163400	29300	2930	2930	2930	2930	0
257	20231219	163300	29300	2930	2930	2930	2930	0
258	20231219	163200	29300	2930	2930	2930	2930	0
259	20231219	163100	29300	2930	2930	2930	2930	0
260	20231219	163000	29300	2930	2930	2930	2930	0
261	20231219	162900	29300	2930	2930	2930	2930	0
262	20231219	162800	29300	2930	2930	2930	2930	0
263	20231219	162700	29300	2930	2930	2930	2930	0
264	20231219	162600	29300	2930	2930	2930	2930	0
265	20231219	162500	29300	2930	2930	2930	2930	0
266	20231219	162400	29300	2930	2930	2930	2930	0
267	20231219	162300	29300	2930	2930	2930	2930	0
268	20231219	162200	29300	2930	2930	2930	2930	0
269	20231219	162100	29300	2930	2930	2930	2930	0
270	20231219	162000	29300	2930	2930	2930	2930	0
271	20231219	161900	29300	2930	2930	2930	2930	0
272	20231219	161800	29300	2930	2930	2930	2930	10
273	20231219	161700	29300	2930	2930	2930	2930	0
274	20231219	161600	29300	2930	2930	2930	2930	0
275	20231219	161500	29300	2930	2930	2930	2930	0
276	20231219	161400	29300	2930	2930	2930	2930	0
277	20231219	161300	29300	2930	2930	2930	2930	0
278	20231219	161200	29300	2930	2930	2930	2930	0
279	20231219	161100	29300	2930	2930	2930	2930	0
280	20231219	161000	29300	2930	2930	2930	2930	0
281	20231219	160900	29300	2930	2930	2930	2930	0
282	20231219	160800	29300	2930	2930	2930	2930	0
283	20231219	160700	29300	2930	2930	2930	2930	0
284	20231219	160600	29300	2930	2930	2930	2930	0
285	20231219	160500	29300	2930	2930	2930	2930	0
286	20231219	160400	29300	2930	2930	2930	2930	0
287	20231219	160300	29300	2930	2930	2930	2930	0
288	20231219	160200	29300	2930	2930	2930	2930	0
289	20231219	160100	29300	2930	2930	2930	2930	0
290	20231219	160000	29300	2930	2930	2930	2930	0
291	20231219	155900	29300	2930	2930	2930	2930	0
292	20231219	155800	29300	2930	2930	2930	2930	0
293	20231219	155700	29300	2930	2930	2930	2930	0
294	20231219	155600	29300	2930	2930	2930	2930	0
295	20231219	155500	29300	2930	2930	2930	2930	0
296	20231219	155400	29300	2930	2930	2930	2930	0
297	20231219	155300	29300	2930	2930	2930	2930	0
298	20231219	155200	29300	2930	2930	2930	2930	0
299	20231219	155100	29300	2930	2930	2930	2930	0
300	20231219	155000	29300	2930	2930	2930	2930	0
301	20231219	154900	29300	2930	2930	2930	2930	0
302	20231219	154800	29300	2930	2930	2930	2930	10
303	20231219	154700	29300	2930	2930	2930	2930	0
304	20231219	154600	29300	2930	2930	2930	2930	0
305	20231219	154500	29300	2930	2930	2930	2930	0
306	20231219	154400	29300	2930	2930	2930	2930	0
307	20231219	154300	29300	2930	2930	2930	2930	0
308	20231219	154200	29300	2930	2930	2930	2930	0
309	20231219	154100	29300	2930	2930	2930	2930	0
310	20231219	154000	29300	2930	2930	2930	2930	0
311	20231219	153900	29300	2930	2930	2930	2930	0
312	20231219	153800	29300	2930	2930	2930	2930	0
313	20231219	153700	29300	2930	2930	2930	2930	0
314	20231219	153600	29300	2930	2930	2930	2930	0
315	20231219	153500	29300	2930	2930	2930	2930	0
316	20231219	153400	29300	2930	2930	2930	2930	0
317	20231219	153300	29300	2930	2930	2930	2930	0
318	20231219	153200	29300	2930	2930	2930	2930	0
319	20231219	153100	29300	2930	2930	2930	2930	0
320	20231219	153000	29300	2930	2930	2930	2930	0
321	20231219	152900	29300	2930	2930	2930	2930	0
322	20231219	152800	29300	2930	2930	2930	2930	0
323	20231219	152700	29300	2930	2930	2930	2930	0
324	20231219	152600	29300	2930	2930	2930	2930	0
325	20231219	152500	29300	2930	2930	2930	2930	0
326	20231219	152400	29300	2930	2930	2930	2930	0
327	20231219	152300	29300	2930	2930	2930	2930	0
328	20231219	152200	29300	2930	2930	2930	2930	0
329	20231219	152100	29300	2930	2930	2930	2930	0
330	20231219	152000	29300	2930	2930	2930	2930	0
331	20231219	151900	29300	2930	2930	2930	2930	0
332	20231219	151800	29300	2930	2930	2930	2930	0
333	20231219	151700	29300	2930	2930	2930	2930	0
334	20231219	151600	29300	2930	2930	2930	2930	0
335	20231219	151500	29300	2930	2930	2930	2930	0
336	20231219	151400	29300	2930	2930	2930	2930	0
337	20231219	151300	29300	2930	2930	2930	2930	0
338	20231219	151200	29300	2930	2930	2930	2930	0
339	20231219	151100	29300	2930	2930	2930	2930	0
340	20231219	151000	29300	2930	2930	2930	2930	0
341	20231219	150900	29300	2930	2930	2930	2930	0
342	20231219	150800	29300	2930	2930	2930	2930	0
343	20231219	150700	29300	2930	2930	2930	2930	0
344	20231219	150600	29300	2930	2930	2930	2930	0
345	20231219	150500	29300	2930	2930	2930	2930	0
346	20231219	150400	29300	2930	2930	2930	2930	0
347	20231219	150300	29300	2930	2930	2930	2930	0
348	20231219	150200	29300	2930	2930	2930	2930	0
349	20231219	150100	29300	2930	2930	2930	2930	0
350	20231219	150000	29300	2930	2930	2930	2930	0
351	20231219	145900	29300	2930	2930	2930	2930	0
352	20231219	145800	29300	2930	2930	2930	2930	0
353	20231219	145700	29300	2930	2930	2930	2930	0
354	20231219	145600	29300	2930	2930	2930	2930	0
355	20231219	145500	29300	2930	2930	2930	2930	0
356	20231219	145400	29300	2930	2930	2930	2930	0
357	20231219	145300	29300	2930	2930	2930	2930	0
358	20231219	145200	29300	2930	2930	2930	2930	0
359	20231219	145100	29300	2930	2930	2930	2930	0
360	20231219	145000	29300	2930	2930	2930	2930	0
361	20231219	144900	29300	2930	2930	2930	2930	0
362	20231219	144800	29300	2930	2930	2930	2930	0
363	20231219	144700	29300	2930	2930	2930	2930	0
364	20231219	144600	29300	2930	2930	2930	2930	0
365	20231219	144500	29300	2930	2930	2930	2930	0
366	20231219	144400	29300	2930	2930	2930	2930	0
367	20231219	144300	29300	2930	2930	2930	2930	0
368	20231219	144200	29300	2930	2930	2930	2930	0
369	20231219	144100	29300	2930	2930	2930	2930	0
370	20231219	144000	29300	2930	2930	2930	2930	0
371	20231219	143900	29300	2930	2930	2930	2930	0
372	20231219	143800	29300	2930	2930	2930	2930	0
373	20231219	143700	29300	2930	2930	2930	2930	0
374	20231219	143600	29300	2930	2930	2930	2930	0
375	20231219	143500	29300	2930	2930	2930	2930	0
376	20231219	143400	29300	2930	2930	2930	2930	0
377	20231219	143300	29300	2930	2930	2930	2930	0
378	20231219	143200	29300	2930	2930	2930	2930	0
379	20231219	143100	29300	2930	2930	2930	2930	0
380	20231219	143000	29300	2930	2930	2930	2930	0
381	20231219	142900	29300	2930	2930	2930	2930	0
382	20231219	142800	29300	2930	2930	2930	2930	0
383	20231219	142700	29300	2930	2930	2930	2930	0
384	20231219	142600	29300	2930	2930	2930	2930	0
385	20231219	142500	29300	2930	2930	2930	2930	0
386	20231219	142400	29300	2930	2930	2930	2930	0
387	20231219	142300	29300	2930	2930	2930	2930	0
388	20231219	142200	29300	2930	2930	2930	2930	0
389	20231219	142100	29300	2930	2930	2930	2930	0
390	20231219	142000	29300	2930	2930	2930	2930	0
391	20231219	141900	29300	2930	2930	2930	2930	0
392	20231219	141800	29300	2930	2930	2930	2930	0
393	20231219	141700	29300	2930	2930	2930	2930	0
394	20231219	141600	29300	2930	2930	2930	2930	0
395	20231219	141500	29300	2930	2930	2930	2930	0
396	20231219	141400	29300	2930	2930	2930	2930	0
397	20231219	141300	29300	2930	2930	2930	2930	0
398	20231219	141200	29300	2930	2930	2930	2930	0
399	20231219	141100	29300	2930	2930	2930	2930	0
400	20231219	141000	29300	2930	2930	2930	2930	0
401	20231219	140900	29300	2930	2930	2930	2930	0
402	20231219	140800	29300	2930	2930	2930	2930	0
403	20231219	140700	29300	2930	2930	2930	2930	0
404	20231219	140600	29300	2930	2930	2930	2930	0
405	20231219	140500	29300	2930	2930	2930	2930	0
406	20231219	140400	29300	2930	2930	2930	2930	0
407	20231219	140300	29300	2930	2930	2930	2930	0
408	20231219	140200	29300	2930	2930	2930	2930	0
409	20231219	140100	29300	2930	2930	2930	2930	0
410	20231219	140000	29300	2930	2930	2930	2930	0
411	20231219	135900	29300	2930	2930	2930	2930	0
412	20231219	135800	29300	2930	2930	2930	2930	0
413	20231219	135700	29300	2930	2930	2930	2930	0
414	20231219	135600	29300	2930	2930	2930	2930	0
415	20231219	135500	29300	2930	2930	2930	2930	0
416	20231219	135400	29300	2930	2930	2930	2930	0
417	20231219	135300	29300	2930	2930	2930	2930	0
418	20231219	135200	29300	2930	2930	2930	2930	0
419	20231219	135100	29300	2930	2930	2930	2930	0
420	20231219	135000	29300	2930	2930	2930	2930	0
421	20231219	134900	29300	2930	2930	2930	2930	0
422	20231219	134800	29300	2930	2930	2930	2930	0
423	20231219	134700	29300	2930	2930	2930	2930	0
424	20231219	134600	29300	2930	2930	2930	2930	0
425	20231219	134500	29300	2930	2930	2930	2930	0
426	20231219	134400	29300	2930	2930	2930	2930	0
427	20231219	134300	29300	2930	2930	2930	2930	0
428	20231219	134200	29300	2930	2930	2930	2930	0
429	20231219	134100	29300	2930	2930	2930	2930	0
430	20231219	134000	29300	2930	2930	2930	2930	0
431	20231219	133900	29300	2930	2930	2930	2930	0
432	20231219	133800	29300	2930	2930	2930	2930	0
433	20231219	133700	29300	2930	2930	2930	2930	0
434	20231219	133600	29300	2930	2930	2930	2930	0
435	20231219	133500	29300	2930	2930	2930	2930	0
436	20231219	133400	29300	2930	2930	2930	2930	0
437	20231219	133300	29300	2930	2930	2930	2930	0
438	20231219	133200	29300	2930	2930	2930	2930	0
439	20231219	133100	29300	2930	2930	2930	2930	0
440	20231219	133000	29300	2930	2930	2930	2930	0
441	20231219	132900	29300	2930	2930	2930	2930	0
442	20231219	132800	29300	2930	2930	2930	2930	0
443	20231219	132700	29300	2930	2930	2930	2930	0
444	20231219	132600	29300	2930	2930	2930	2930	0
445	20231219	132500	29300	2930	2930	2930	2930	0
446	20231219	132400	29300	2930	2930	2930	2930	0
447	20231219	132300	29300	2930	2930	2930	2930	0
448	20231219	132200	29300	2930	2930	2930	2930	0
449	20231219	132100	29300	2930	2930	2930	2930	0
450	20231219	132000	29300	2930	2930	2930	2930	0
451	20231219	131900	29300	2930	2930	2930	2930	0
452	20231219	131800	29300	2930	2930	2930	2930	10
453	20231219	131700	0	2930	2930	2930	2930	0
454	20231219	131600	0	2930	2930	2930	2930	0
455	20231219	131500	0	2930	2930	2930	2930	0
456	20231219	131400	0	2930	2930	2930	2930	0
457	20231219	131300	0	2930	2930	2930	2930	0
458	20231219	131200	0	2930	2930	2930	2930	0
459	20231219	131100	0	2930	2930	2930	2930	0
460	20231219	131000	0	2930	2930	2930	2930	0
461	20231219	130900	0	2930	2930	2930	2930	0
462	20231219	130800	0	2930	2930	2930	2930	0
463	20231219	130700	0	2930	2930	2930	2930	0
464	20231219	130600	0	2930	2930	2930	2930	0
465	20231219	130500	0	2930	2930	2930	2930	0
466	20231219	130400	0	2930	2930	2930	2930	0
467	20231219	130300	0	2930	2930	2930	2930	0
468	20231219	130200	0	2930	2930	2930	2930	0
469	20231219	130100	0	2930	2930	2930	2930	0
470	20231219	130000	0	2930	2930	2930	2930	0
471	20231219	125900	0	2930	2930	2930	2930	0
472	20231219	125800	0	2930	2930	2930	2930	0
473	20231219	125700	0	2930	2930	2930	2930	0
474	20231219	125600	0	2930	2930	2930	2930	0
475	20231219	125500	0	2930	2930	2930	2930	0
476	20231219	125400	0	2930	2930	2930	2930	0
477	20231219	125300	0	2930	2930	2930	2930	0
478	20231219	125200	0	2930	2930	2930	2930	0
479	20231219	125100	0	2930	2930	2930	2930	0
480	20231219	125000	0	2930	2930	2930	2930	0
481	20231219	124900	0	2930	2930	2930	2930	0
482	20231219	124800	0	2930	2930	2930	2930	0
483	20231219	124700	0	2930	2930	2930	2930	0
484	20231219	124600	0	2930	2930	2930	2930	0
485	20231219	124500	0	2930	2930	2930	2930	0
486	20231219	124400	0	2930	2930	2930	2930	0
487	20231219	124300	0	2930	2930	2930	2930	0
488	20231219	124200	0	2930	2930	2930	2930	0
489	20231219	124100	0	2930	2930	2930	2930	0
490	20231219	124000	0	2930	2930	2930	2930	0
491	20231219	123900	0	2930	2930	2930	2930	0
492	20231219	123800	0	2930	2930	2930	2930	0
493	20231219	123700	0	2930	2930	2930	2930	0
494	20231219	123600	0	2930	2930	2930	2930	0
495	20231219	123500	0	2930	2930	2930	2930	0
496	20231219	123400	0	2930	2930	2930	2930	0
497	20231219	123300	0	2930	2930	2930	2930	0
498	20231219	123200	0	2930	2930	2930	2930	0
499	20231219	123100	0	2930	2930	2930	2930	0
500	20231219	123000	0	2930	2930	2930	2930	0
501	20231219	122900	0	2930	2930	2930	2930	0
502	20231219	122800	0	2930	2930	2930	2930	0
503	20231219	122700	0	2930	2930	2930	2930	0
504	20231219	122600	0	2930	2930	2930	2930	0
505	20231219	122500	0	2930	2930	2930	2930	0
506	20231219	122400	0	2930	2930	2930	2930	0
507	20231219	122300	0	2930	2930	2930	2930	0
508	20231219	122200	0	2930	2930	2930	2930	0
509	20231219	122100	0	2930	2930	2930	2930	0
510	20231219	122000	0	2930	2930	2930	2930	0
511	20231219	121900	0	2930	2930	2930	2930	0
512	20231219	121800	0	2930	2930	2930	2930	0
513	20231219	121700	0	2930	2930	2930	2930	0
514	20231219	121600	0	2930	2930	2930	2930	0
515	20231219	121500	0	2930	2930	2930	2930	0
516	20231219	121400	0	2930	2930	2930	2930	0
517	20231219	121300	0	2930	2930	2930	2930	0
518	20231219	121200	0	2930	2930	2930	2930	0
519	20231219	121100	0	2930	2930	2930	2930	0
520	20231219	121000	0	2930	2930	2930	2930	0
521	20231219	120900	0	2930	2930	2930	2930	0
522	20231219	120800	0	2930	2930	2930	2930	0
523	20231219	120700	0	2930	2930	2930	2930	0
524	20231219	120600	0	2930	2930	2930	2930	0
525	20231219	120500	0	2930	2930	2930	2930	0
526	20231219	120400	0	2930	2930	2930	2930	0
527	20231219	120300	0	2930	2930	2930	2930	0
528	20231219	120200	0	2930	2930	2930	2930	0
529	20231219	120100	0	2930	2930	2930	2930	0
530	20231219	120000	0	2930	2930	2930	2930	0
531	20231219	115900	0	2930	2930	2930	2930	0
532	20231219	115800	0	2930	2930	2930	2930	0
533	20231219	115700	0	2930	2930	2930	2930	0
534	20231219	115600	0	2930	2930	2930	2930	0
535	20231219	115500	0	2930	2930	2930	2930	0
536	20231219	115400	0	2930	2930	2930	2930	0
537	20231219	115300	0	2930	2930	2930	2930	0
538	20231219	115200	0	2930	2930	2930	2930	0
539	20231219	115100	0	2930	2930	2930	2930	0
540	20231219	115000	0	2930	2930	2930	2930	0
541	20231219	114900	0	2930	2930	2930	2930	0
542	20231219	114800	0	2930	2930	2930	2930	0
543	20231219	114700	0	2930	2930	2930	2930	0
544	20231219	114600	0	2930	2930	2930	2930	0
545	20231219	114500	0	2930	2930	2930	2930	0
546	20231219	114400	0	2930	2930	2930	2930	0
547	20231219	114300	0	2930	2930	2930	2930	0
548	20231219	114200	0	2930	2930	2930	2930	0
549	20231219	114100	0	2930	2930	2930	2930	0
550	20231219	114000	0	2930	2930	2930	2930	0
551	20231219	113900	0	2930	2930	2930	2930	0
552	20231219	113800	0	2930	2930	2930	2930	0
553	20231219	113700	0	2930	2930	2930	2930	0
554	20231219	113600	0	2930	2930	2930	2930	0
555	20231219	113500	0	2930	2930	2930	2930	0
556	20231219	113400	0	2930	2930	2930	2930	0
557	20231219	113300	0	2930	2930	2930	2930	0
558	20231219	113200	0	2930	2930	2930	2930	0
559	20231219	113100	0	2930	2930	2930	2930	0
560	20231219	113000	0	2930	2930	2930	2930	0
561	20231219	112900	0	2930	2930	2930	2930	0
562	20231219	112800	0	2930	2930	2930	2930	0
563	20231219	112700	0	2930	2930	2930	2930	0
564	20231219	112600	0	2930	2930	2930	2930	0
565	20231219	112500	0	2930	2930	2930	2930	0
566	20231219	112400	0	2930	2930	2930	2930	0
567	20231219	112300	0	2930	2930	2930	2930	0
568	20231219	112200	0	2930	2930	2930	2930	0
569	20231219	112100	0	2930	2930	2930	2930	0
570	20231219	112000	0	2930	2930	2930	2930	0
571	20231219	111900	0	2930	2930	2930	2930	0
572	20231219	111800	0	2930	2930	2930	2930	0
573	20231219	111700	0	2930	2930	2930	2930	0
574	20231219	111600	0	2930	2930	2930	2930	0
575	20231219	111500	0	2930	2930	2930	2930	0
576	20231219	111400	0	2930	2930	2930	2930	0
577	20231219	111300	0	2930	2930	2930	2930	0
578	20231219	111200	0	2930	2930	2930	2930	0
579	20231219	111100	0	2930	2930	2930	2930	0
580	20231219	111000	0	2930	2930	2930	2930	0
581	20231219	110900	0	2930	2930	2930	2930	0
582	20231219	110800	0	2930	2930	2930	2930	0
583	20231219	110700	0	2930	2930	2930	2930	0
584	20231219	110600	0	2930	2930	2930	2930	0
585	20231219	110500	0	2930	2930	2930	2930	0
586	20231219	110400	0	2930	2930	2930	2930	0
587	20231219	110300	0	2930	2930	2930	2930	0
588	20231219	110200	0	2930	2930	2930	2930	0
589	20231219	110100	0	2930	2930	2930	2930	0
590	20231219	110000	0	2930	2930	2930	2930	0
591	20231219	105900	0	2930	2930	2930	2930	0
592	20231219	105800	0	2930	2930	2930	2930	0
593	20231219	105700	0	2930	2930	2930	2930	0
594	20231219	105600	0	2930	2930	2930	2930	0
595	20231219	105500	0	2930	2930	2930	2930	0
596	20231219	105400	0	2930	2930	2930	2930	0
597	20231219	105300	0	2930	2930	2930	2930	0
598	20231219	105200	0	2930	2930	2930	2930	0
599	20231219	105100	0	2930	2930	2930	2930	0
600	20231219	105000	0	2930	2930	2930	2930	0
601	20231219	104900	0	2930	2930	2930	2930	0
602	20231219	104800	0	2930	2930	2930	2930	0
603	20231219	104700	0	2930	2930	2930	2930	0
604	20231219	104600	0	2930	2930	2930	2930	0
605	20231219	104500	0	2930	2930	2930	2930	0
606	20231219	104400	0	2930	2930	2930	2930	0
607	20231219	104300	0	2930	2930	2930	2930	0
608	20231219	104200	0	2930	2930	2930	2930	0
609	20231219	104100	0	2930	2930	2930	2930	0
610	20231219	104000	0	2930	2930	2930	2930	0
611	20231219	103900	0	2930	2930	2930	2930	0
612	20231219	103800	0	2930	2930	2930	2930	0
613	20231219	103700	0	2930	2930	2930	2930	0
614	20231219	103600	0	2930	2930	2930	2930	0
615	20231219	103500	0	2930	2930	2930	2930	0
616	20231219	103400	0	2930	2930	2930	2930	0
617	20231219	103300	0	2930	2930	2930	2930	0
618	20231219	103200	0	2930	2930	2930	2930	0
619	20231219	103100	0	2930	2930	2930	2930	0
620	20231219	103000	0	2930	2930	2930	2930	0
621	20231219	102900	0	2930	2930	2930	2930	0
622	20231219	102800	0	2930	2930	2930	2930	0
623	20231219	102700	0	2930	2930	2930	2930	0
624	20231219	102600	0	2930	2930	2930	2930	0
625	20231219	102500	0	2930	2930	2930	2930	0
626	20231219	102400	0	2930	2930	2930	2930	0
627	20231219	102300	0	2930	2930	2930	2930	0
628	20231219	102200	0	2930	2930	2930	2930	0
629	20231219	102100	0	2930	2930	2930	2930	0
630	20231219	102000	0	2930	2930	2930	2930	0
631	20231219	101900	0	2930	2930	2930	2930	0
632	20231219	101800	0	2930	2930	2930	2930	0
633	20231219	101700	0	2930	2930	2930	2930	0
634	20231219	101600	0	2930	2930	2930	2930	0
635	20231219	101500	0	2930	2930	2930	2930	0
636	20231219	101400	0	2930	2930	2930	2930	0
637	20231219	101300	0	2930	2930	2930	2930	0
638	20231219	101200	0	2930	2930	2930	2930	0
639	20231219	101100	0	2930	2930	2930	2930	0
640	20231219	101000	0	2930	2930	2930	2930	0
641	20231219	100900	0	2930	2930	2930	2930	0
642	20231219	100800	0	2930	2930	2930	2930	0
643	20231219	100700	0	2930	2930	2930	2930	0
644	20231219	100600	0	2930	2930	2930	2930	0
645	20231219	100500	0	2930	2930	2930	2930	0
646	20231219	100400	0	2930	2930	2930	2930	0
647	20231219	100300	0	2930	2930	2930	2930	0
648	20231219	100200	0	2930	2930	2930	2930	0
649	20231219	100100	0	2930	2930	2930	2930	0
650	20231219	100000	0	2930	2930	2930	2930	0
651	20231219	095900	0	2930	2930	2930	2930	0
652	20231219	095800	0	2930	2930	2930	2930	0
653	20231219	095700	0	2930	2930	2930	2930	0
654	20231219	095600	0	2930	2930	2930	2930	0
655	20231219	095500	0	2930	2930	2930	2930	0
656	20231219	095400	0	2930	2930	2930	2930	0
657	20231219	095300	0	2930	2930	2930	2930	0
658	20231219	095200	0	2930	2930	2930	2930	0
659	20231219	095100	0	2930	2930	2930	2930	0
660	20231219	095000	0	2930	2930	2930	2930	0
661	20231219	094900	0	2930	2930	2930	2930	0
662	20231219	094800	0	2930	2930	2930	2930	0
663	20231219	094700	0	2930	2930	2930	2930	0
664	20231219	094600	0	2930	2930	2930	2930	0
665	20231219	094500	0	2930	2930	2930	2930	0
666	20231219	094400	0	2930	2930	2930	2930	0
667	20231219	094300	0	2930	2930	2930	2930	0
668	20231219	094200	0	2930	2930	2930	2930	0
669	20231219	094100	0	2930	2930	2930	2930	0
670	20231219	094000	0	2930	2930	2930	2930	0
671	20231219	093900	0	2930	2930	2930	2930	0
672	20231219	093800	0	2930	2930	2930	2930	0
673	20231219	093700	0	2930	2930	2930	2930	0
674	20231219	093600	0	2930	2930	2930	2930	0
675	20231219	093500	0	2930	2930	2930	2930	0
676	20231219	093400	0	2930	2930	2930	2930	0
677	20231219	093300	0	2930	2930	2930	2930	0
678	20231219	093200	0	2930	2930	2930	2930	0
679	20231219	093100	0	2930	2930	2930	2930	0
680	20231219	093000	0	2930	2930	2930	2930	0
681	20231219	092900	0	2930	2930	2930	2930	0
682	20231219	092800	0	2930	2930	2930	2930	0
683	20231219	092700	0	2930	2930	2930	2930	0
684	20231219	092600	0	2930	2930	2930	2930	0
685	20231219	092500	0	2930	2930	2930	2930	0
686	20231219	092400	0	2930	2930	2930	2930	0
687	20231219	092300	0	2930	2930	2930	2930	0
688	20231219	092200	0	2930	2930	2930	2930	0
689	20231219	092100	0	2930	2930	2930	2930	0
690	20231219	092000	0	2930	2930	2930	2930	0
691	20231219	091900	0	2930	2930	2930	2930	0
692	20231219	091800	0	2930	2930	2930	2930	0
693	20231219	091700	0	2930	2930	2930	2930	0
694	20231219	091600	0	2930	2930	2930	2930	0
695	20231219	091500	0	2930	2930	2930	2930	0
696	20231219	091400	0	2930	2930	2930	2930	0
697	20231219	091300	0	2930	2930	2930	2930	0
698	20231219	091200	0	2930	2930	2930	2930	0
699	20231219	091100	0	2930	2930	2930	2930	0
700	20231219	091000	0	2930	2930	2930	2930	0
701	20231219	090900	0	2930	2930	2930	2930	0
702	20231219	090800	0	2930	2930	2930	2930	0
703	20231219	090700	0	2930	2930	2930	2930	0
704	20231219	090600	0	2930	2930	2930	2930	0
705	20231219	090500	0	2930	2930	2930	2930	0
706	20231219	090400	0	2930	2930	2930	2930	0
707	20231219	090300	0	2930	2930	2930	2930	0
708	20231219	090200	0	2930	2930	2930	2930	0
709	20231219	090100	0	2930	2930	2930	2930	0
710	20231219	090000	0	2930	2930	2930	2930	0