KissMeData/254160/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204600	14675	2935	2935	2935	2935	5
3	20231220	204500	14675	2935	2935	2935	2935	0
4	20231220	204400	14675	2935	2935	2935	2935	0
5	20231220	204300	14675	2935	2935	2935	2935	0
6	20231220	204200	14675	2935	2935	2935	2935	0
7	20231220	204100	14675	2935	2935	2935	2935	0
8	20231220	204000	14675	2935	2935	2935	2935	0
9	20231220	203900	14675	2935	2935	2935	2935	0
10	20231220	203800	14675	2935	2935	2935	2935	0
11	20231220	203700	14675	2935	2935	2935	2935	0
12	20231220	203600	14675	2935	2935	2935	2935	0
13	20231220	203500	14675	2935	2935	2935	2935	0
14	20231220	203400	14675	2935	2935	2935	2935	0
15	20231220	203300	14675	2935	2935	2935	2935	0
16	20231220	203200	14675	2935	2935	2935	2935	0
17	20231220	203100	14675	2935	2935	2935	2935	0
18	20231220	203000	14675	2935	2935	2935	2935	0
19	20231220	202900	14675	2935	2935	2935	2935	0
20	20231220	202800	14675	2935	2935	2935	2935	0
21	20231220	202700	14675	2935	2935	2935	2935	0
22	20231220	202600	14675	2935	2935	2935	2935	0
23	20231220	202500	14675	2935	2935	2935	2935	0
24	20231220	202400	14675	2935	2935	2935	2935	0
25	20231220	202300	14675	2935	2935	2935	2935	0
26	20231220	202200	14675	2935	2935	2935	2935	0
27	20231220	202100	14675	2935	2935	2935	2935	0
28	20231220	202000	14675	2935	2935	2935	2935	0
29	20231220	201900	14675	2935	2935	2935	2935	0
30	20231220	201800	14675	2935	2935	2935	2935	0
31	20231220	201700	14675	2935	2935	2935	2935	0
32	20231220	201600	14675	2935	2935	2935	2935	5
33	20231220	201500	14675	2935	2935	2935	2935	0
34	20231220	201400	14675	2935	2935	2935	2935	0
35	20231220	201300	14675	2935	2935	2935	2935	0
36	20231220	201200	14675	2935	2935	2935	2935	0
37	20231220	201100	14675	2935	2935	2935	2935	0
38	20231220	201000	14675	2935	2935	2935	2935	0
39	20231220	200900	14675	2935	2935	2935	2935	0
40	20231220	200800	14675	2935	2935	2935	2935	0
41	20231220	200700	14675	2935	2935	2935	2935	0
42	20231220	200600	14675	2935	2935	2935	2935	0
43	20231220	200500	14675	2935	2935	2935	2935	0
44	20231220	200400	14675	2935	2935	2935	2935	0
45	20231220	200300	14675	2935	2935	2935	2935	0
46	20231220	200200	14675	2935	2935	2935	2935	0
47	20231220	200100	14675	2935	2935	2935	2935	0
48	20231220	200000	14675	2935	2935	2935	2935	0
49	20231220	195900	14675	2935	2935	2935	2935	0
50	20231220	195800	14675	2935	2935	2935	2935	0
51	20231220	195700	14675	2935	2935	2935	2935	0
52	20231220	195600	14675	2935	2935	2935	2935	0
53	20231220	195500	14675	2935	2935	2935	2935	0
54	20231220	195400	14675	2935	2935	2935	2935	0
55	20231220	195300	14675	2935	2935	2935	2935	0
56	20231220	195200	14675	2935	2935	2935	2935	0
57	20231220	195100	14675	2935	2935	2935	2935	0
58	20231220	195000	14675	2935	2935	2935	2935	0
59	20231220	194900	14675	2935	2935	2935	2935	0
60	20231220	194800	14675	2935	2935	2935	2935	0
61	20231220	194700	14675	2935	2935	2935	2935	0
62	20231220	194600	14675	2935	2935	2935	2935	5
63	20231220	194500	14675	2935	2935	2935	2935	0
64	20231220	194400	14675	2935	2935	2935	2935	0
65	20231220	194300	14675	2935	2935	2935	2935	0
66	20231220	194200	14675	2935	2935	2935	2935	0
67	20231220	194100	14675	2935	2935	2935	2935	0
68	20231220	194000	14675	2935	2935	2935	2935	0
69	20231220	193900	14675	2935	2935	2935	2935	0
70	20231220	193800	14675	2935	2935	2935	2935	0
71	20231220	193700	14675	2935	2935	2935	2935	0
72	20231220	193600	14675	2935	2935	2935	2935	0
73	20231220	193500	14675	2935	2935	2935	2935	0
74	20231220	193400	14675	2935	2935	2935	2935	0
75	20231220	193300	14675	2935	2935	2935	2935	0
76	20231220	193200	14675	2935	2935	2935	2935	0
77	20231220	193100	14675	2935	2935	2935	2935	0
78	20231220	193000	14675	2935	2935	2935	2935	0
79	20231220	192900	14675	2935	2935	2935	2935	0
80	20231220	192800	14675	2935	2935	2935	2935	0
81	20231220	192700	14675	2935	2935	2935	2935	0
82	20231220	192600	14675	2935	2935	2935	2935	0
83	20231220	192500	14675	2935	2935	2935	2935	0
84	20231220	192400	14675	2935	2935	2935	2935	0
85	20231220	192300	14675	2935	2935	2935	2935	0
86	20231220	192200	14675	2935	2935	2935	2935	0
87	20231220	192100	14675	2935	2935	2935	2935	0
88	20231220	192000	14675	2935	2935	2935	2935	0
89	20231220	191900	14675	2935	2935	2935	2935	0
90	20231220	191800	14675	2935	2935	2935	2935	0
91	20231220	191700	14675	2935	2935	2935	2935	0
92	20231220	191600	14675	2935	2935	2935	2935	5
93	20231220	191500	14675	2935	2935	2935	2935	0
94	20231220	191400	14675	2935	2935	2935	2935	0
95	20231220	191300	14675	2935	2935	2935	2935	0
96	20231220	191200	14675	2935	2935	2935	2935	0
97	20231220	191100	14675	2935	2935	2935	2935	0
98	20231220	191000	14675	2935	2935	2935	2935	0
99	20231220	190900	14675	2935	2935	2935	2935	0
100	20231220	190800	14675	2935	2935	2935	2935	0
101	20231220	190700	14675	2935	2935	2935	2935	0
102	20231220	190600	14675	2935	2935	2935	2935	0
103	20231220	190500	14675	2935	2935	2935	2935	0
104	20231220	190400	14675	2935	2935	2935	2935	0
105	20231220	190300	14675	2935	2935	2935	2935	0
106	20231220	190200	14675	2935	2935	2935	2935	0
107	20231220	190100	14675	2935	2935	2935	2935	0
108	20231220	190000	14675	2935	2935	2935	2935	0
109	20231220	185900	14675	2935	2935	2935	2935	0
110	20231220	185800	14675	2935	2935	2935	2935	0
111	20231220	185700	14675	2935	2935	2935	2935	0
112	20231220	185600	14675	2935	2935	2935	2935	0
113	20231220	185500	14675	2935	2935	2935	2935	0
114	20231220	185400	14675	2935	2935	2935	2935	0
115	20231220	185300	14675	2935	2935	2935	2935	0
116	20231220	185200	14675	2935	2935	2935	2935	0
117	20231220	185100	14675	2935	2935	2935	2935	0
118	20231220	185000	14675	2935	2935	2935	2935	0
119	20231220	184900	14675	2935	2935	2935	2935	0
120	20231220	184800	14675	2935	2935	2935	2935	0
121	20231220	184700	14675	2935	2935	2935	2935	0
122	20231220	184600	14675	2935	2935	2935	2935	5
123	20231220	184500	14675	2935	2935	2935	2935	0
124	20231220	184400	14675	2935	2935	2935	2935	0
125	20231220	184300	14675	2935	2935	2935	2935	0
126	20231220	184200	14675	2935	2935	2935	2935	0
127	20231220	184100	14675	2935	2935	2935	2935	0
128	20231220	184000	14675	2935	2935	2935	2935	0
129	20231220	183900	14675	2935	2935	2935	2935	0
130	20231220	183800	14675	2935	2935	2935	2935	0
131	20231220	183700	14675	2935	2935	2935	2935	0
132	20231220	183600	14675	2935	2935	2935	2935	0
133	20231220	183500	14675	2935	2935	2935	2935	0
134	20231220	183400	14675	2935	2935	2935	2935	0
135	20231220	183300	14675	2935	2935	2935	2935	0
136	20231220	183200	14675	2935	2935	2935	2935	0
137	20231220	183100	14675	2935	2935	2935	2935	0
138	20231220	183000	14675	2935	2935	2935	2935	0
139	20231220	182900	14675	2935	2935	2935	2935	0
140	20231220	182800	14675	2935	2935	2935	2935	0
141	20231220	182700	14675	2935	2935	2935	2935	0
142	20231220	182600	14675	2935	2935	2935	2935	0
143	20231220	182500	14675	2935	2935	2935	2935	0
144	20231220	182400	14675	2935	2935	2935	2935	0
145	20231220	182300	14675	2935	2935	2935	2935	0
146	20231220	182200	14675	2935	2935	2935	2935	0
147	20231220	182100	14675	2935	2935	2935	2935	0
148	20231220	182000	14675	2935	2935	2935	2935	0
149	20231220	181900	14675	2935	2935	2935	2935	0
150	20231220	181800	14675	2935	2935	2935	2935	0
151	20231220	181700	14675	2935	2935	2935	2935	0
152	20231220	181600	14675	2935	2935	2935	2935	5
153	20231220	181500	14675	2935	2935	2935	2935	0
154	20231220	181400	14675	2935	2935	2935	2935	0
155	20231220	181300	14675	2935	2935	2935	2935	0
156	20231220	181200	14675	2935	2935	2935	2935	0
157	20231220	181100	14675	2935	2935	2935	2935	0
158	20231220	181000	14675	2935	2935	2935	2935	0
159	20231220	180900	14675	2935	2935	2935	2935	0
160	20231220	180800	14675	2935	2935	2935	2935	0
161	20231220	180700	14675	2935	2935	2935	2935	0
162	20231220	180600	14675	2935	2935	2935	2935	0
163	20231220	180500	14675	2935	2935	2935	2935	0
164	20231220	180400	14675	2935	2935	2935	2935	0
165	20231220	180300	14675	2935	2935	2935	2935	0
166	20231220	180200	14675	2935	2935	2935	2935	0
167	20231220	180100	14675	2935	2935	2935	2935	0
168	20231220	180000	14675	2935	2935	2935	2935	0
169	20231220	175900	14675	2935	2935	2935	2935	0
170	20231220	175800	14675	2935	2935	2935	2935	0
171	20231220	175700	14675	2935	2935	2935	2935	0
172	20231220	175600	14675	2935	2935	2935	2935	0
173	20231220	175500	14675	2935	2935	2935	2935	0
174	20231220	175400	14675	2935	2935	2935	2935	0
175	20231220	175300	14675	2935	2935	2935	2935	0
176	20231220	175200	14675	2935	2935	2935	2935	0
177	20231220	175100	14675	2935	2935	2935	2935	0
178	20231220	175000	14675	2935	2935	2935	2935	0
179	20231220	174900	14675	2935	2935	2935	2935	0
180	20231220	174800	14675	2935	2935	2935	2935	0
181	20231220	174700	14675	2935	2935	2935	2935	0
182	20231220	174600	14675	2935	2935	2935	2935	5
183	20231220	174500	14675	2935	2935	2935	2935	0
184	20231220	174400	14675	2935	2935	2935	2935	0
185	20231220	174300	14675	2935	2935	2935	2935	0
186	20231220	174200	14675	2935	2935	2935	2935	0
187	20231220	174100	14675	2935	2935	2935	2935	0
188	20231220	174000	14675	2935	2935	2935	2935	0
189	20231220	173900	14675	2935	2935	2935	2935	0
190	20231220	173800	14675	2935	2935	2935	2935	0
191	20231220	173700	14675	2935	2935	2935	2935	0
192	20231220	173600	14675	2935	2935	2935	2935	0
193	20231220	173500	14675	2935	2935	2935	2935	0
194	20231220	173400	14675	2935	2935	2935	2935	0
195	20231220	173300	14675	2935	2935	2935	2935	0
196	20231220	173200	14675	2935	2935	2935	2935	0
197	20231220	173100	14675	2935	2935	2935	2935	0
198	20231220	173000	14675	2935	2935	2935	2935	0
199	20231220	172900	14675	2935	2935	2935	2935	0
200	20231220	172800	14675	2935	2935	2935	2935	0
201	20231220	172700	14675	2935	2935	2935	2935	0
202	20231220	172600	14675	2935	2935	2935	2935	0
203	20231220	172500	14675	2935	2935	2935	2935	0
204	20231220	172400	14675	2935	2935	2935	2935	0
205	20231220	172300	14675	2935	2935	2935	2935	0
206	20231220	172200	14675	2935	2935	2935	2935	0
207	20231220	172100	14675	2935	2935	2935	2935	0
208	20231220	172000	14675	2935	2935	2935	2935	0
209	20231220	171900	14675	2935	2935	2935	2935	0
210	20231220	171800	14675	2935	2935	2935	2935	0
211	20231220	171700	14675	2935	2935	2935	2935	0
212	20231220	171600	14675	2935	2935	2935	2935	5
213	20231220	171500	14675	2935	2935	2935	2935	0
214	20231220	171400	14675	2935	2935	2935	2935	0
215	20231220	171300	14675	2935	2935	2935	2935	0
216	20231220	171200	14675	2935	2935	2935	2935	0
217	20231220	171100	14675	2935	2935	2935	2935	0
218	20231220	171000	14675	2935	2935	2935	2935	0
219	20231220	170900	14675	2935	2935	2935	2935	0
220	20231220	170800	14675	2935	2935	2935	2935	0
221	20231220	170700	14675	2935	2935	2935	2935	0
222	20231220	170600	14675	2935	2935	2935	2935	0
223	20231220	170500	14675	2935	2935	2935	2935	0
224	20231220	170400	14675	2935	2935	2935	2935	0
225	20231220	170300	14675	2935	2935	2935	2935	0
226	20231220	170200	14675	2935	2935	2935	2935	0
227	20231220	170100	14675	2935	2935	2935	2935	0
228	20231220	170000	14675	2935	2935	2935	2935	0
229	20231220	165900	14675	2935	2935	2935	2935	0
230	20231220	165800	14675	2935	2935	2935	2935	0
231	20231220	165700	14675	2935	2935	2935	2935	0
232	20231220	165600	14675	2935	2935	2935	2935	0
233	20231220	165500	14675	2935	2935	2935	2935	0
234	20231220	165400	14675	2935	2935	2935	2935	0
235	20231220	165300	14675	2935	2935	2935	2935	0
236	20231220	165200	14675	2935	2935	2935	2935	0
237	20231220	165100	14675	2935	2935	2935	2935	0
238	20231220	165000	14675	2935	2935	2935	2935	0
239	20231220	164900	14675	2935	2935	2935	2935	0
240	20231220	164800	14675	2935	2935	2935	2935	0
241	20231220	164700	14675	2935	2935	2935	2935	0
242	20231220	164600	14675	2935	2935	2935	2935	5
243	20231220	164500	14675	2935	2935	2935	2935	0
244	20231220	164400	14675	2935	2935	2935	2935	0
245	20231220	164300	14675	2935	2935	2935	2935	0
246	20231220	164200	14675	2935	2935	2935	2935	0
247	20231220	164100	14675	2935	2935	2935	2935	0
248	20231220	164000	14675	2935	2935	2935	2935	0
249	20231220	163900	14675	2935	2935	2935	2935	0
250	20231220	163800	14675	2935	2935	2935	2935	0
251	20231220	163700	14675	2935	2935	2935	2935	0
252	20231220	163600	14675	2935	2935	2935	2935	0
253	20231220	163500	14675	2935	2935	2935	2935	0
254	20231220	163400	14675	2935	2935	2935	2935	0
255	20231220	163300	14675	2935	2935	2935	2935	0
256	20231220	163200	14675	2935	2935	2935	2935	0
257	20231220	163100	14675	2935	2935	2935	2935	0
258	20231220	163000	14675	2935	2935	2935	2935	0
259	20231220	162900	14675	2935	2935	2935	2935	0
260	20231220	162800	14675	2935	2935	2935	2935	0
261	20231220	162700	14675	2935	2935	2935	2935	0
262	20231220	162600	14675	2935	2935	2935	2935	0
263	20231220	162500	14675	2935	2935	2935	2935	0
264	20231220	162400	14675	2935	2935	2935	2935	0
265	20231220	162300	14675	2935	2935	2935	2935	0
266	20231220	162200	14675	2935	2935	2935	2935	0
267	20231220	162100	14675	2935	2935	2935	2935	0
268	20231220	162000	14675	2935	2935	2935	2935	0
269	20231220	161900	14675	2935	2935	2935	2935	0
270	20231220	161800	14675	2935	2935	2935	2935	0
271	20231220	161700	14675	2935	2935	2935	2935	0
272	20231220	161600	14675	2935	2935	2935	2935	5
273	20231220	161500	14675	2935	2935	2935	2935	0
274	20231220	161400	14675	2935	2935	2935	2935	0
275	20231220	161300	14675	2935	2935	2935	2935	0
276	20231220	161200	14675	2935	2935	2935	2935	0
277	20231220	161100	14675	2935	2935	2935	2935	0
278	20231220	161000	14675	2935	2935	2935	2935	0
279	20231220	160900	14675	2935	2935	2935	2935	0
280	20231220	160800	14675	2935	2935	2935	2935	0
281	20231220	160700	14675	2935	2935	2935	2935	0
282	20231220	160600	14675	2935	2935	2935	2935	0
283	20231220	160500	14675	2935	2935	2935	2935	0
284	20231220	160400	14675	2935	2935	2935	2935	0
285	20231220	160300	14675	2935	2935	2935	2935	0
286	20231220	160200	14675	2935	2935	2935	2935	0
287	20231220	160100	14675	2935	2935	2935	2935	0
288	20231220	160000	14675	2935	2935	2935	2935	0
289	20231220	155900	14675	2935	2935	2935	2935	0
290	20231220	155800	14675	2935	2935	2935	2935	0
291	20231220	155700	14675	2935	2935	2935	2935	0
292	20231220	155600	14675	2935	2935	2935	2935	0
293	20231220	155500	14675	2935	2935	2935	2935	0
294	20231220	155400	14675	2935	2935	2935	2935	0
295	20231220	155300	14675	2935	2935	2935	2935	0
296	20231220	155200	14675	2935	2935	2935	2935	0
297	20231220	155100	14675	2935	2935	2935	2935	0
298	20231220	155000	14675	2935	2935	2935	2935	0
299	20231220	154900	14675	2935	2935	2935	2935	0
300	20231220	154800	14675	2935	2935	2935	2935	0
301	20231220	154700	14675	2935	2935	2935	2935	0
302	20231220	154600	14675	2935	2935	2935	2935	5
303	20231220	154500	14675	2935	2935	2935	2935	0
304	20231220	154400	14675	2935	2935	2935	2935	0
305	20231220	154300	14675	2935	2935	2935	2935	0
306	20231220	154200	14675	2935	2935	2935	2935	0
307	20231220	154100	14675	2935	2935	2935	2935	0
308	20231220	154000	14675	2935	2935	2935	2935	0
309	20231220	153900	14675	2935	2935	2935	2935	0
310	20231220	153800	14675	2935	2935	2935	2935	0
311	20231220	153700	14675	2935	2935	2935	2935	0
312	20231220	153600	14675	2935	2935	2935	2935	0
313	20231220	153500	14675	2935	2935	2935	2935	0
314	20231220	153400	14675	2935	2935	2935	2935	0
315	20231220	153300	14675	2935	2935	2935	2935	0
316	20231220	153200	14675	2935	2935	2935	2935	0
317	20231220	153100	14675	2935	2935	2935	2935	0
318	20231220	153000	14675	2935	2935	2935	2935	0
319	20231220	152900	14675	2935	2935	2935	2935	0
320	20231220	152800	14675	2935	2935	2935	2935	0
321	20231220	152700	14675	2935	2935	2935	2935	0
322	20231220	152600	14675	2935	2935	2935	2935	0
323	20231220	152500	14675	2935	2935	2935	2935	0
324	20231220	152400	14675	2935	2935	2935	2935	0
325	20231220	152300	14675	2935	2935	2935	2935	0
326	20231220	152200	14675	2935	2935	2935	2935	0
327	20231220	152100	14675	2935	2935	2935	2935	0
328	20231220	152000	14675	2935	2935	2935	2935	0
329	20231220	151900	14675	2935	2935	2935	2935	0
330	20231220	151800	14675	2935	2935	2935	2935	0
331	20231220	151700	14675	2935	2935	2935	2935	0
332	20231220	151600	14675	2935	2935	2935	2935	0
333	20231220	151500	14675	2935	2935	2935	2935	0
334	20231220	151400	14675	2935	2935	2935	2935	0
335	20231220	151300	14675	2935	2935	2935	2935	0
336	20231220	151200	14675	2935	2935	2935	2935	0
337	20231220	151100	14675	2935	2935	2935	2935	0
338	20231220	151000	14675	2935	2935	2935	2935	0
339	20231220	150900	14675	2935	2935	2935	2935	0
340	20231220	150800	14675	2935	2935	2935	2935	0
341	20231220	150700	14675	2935	2935	2935	2935	0
342	20231220	150600	14675	2935	2935	2935	2935	0
343	20231220	150500	14675	2935	2935	2935	2935	0
344	20231220	150400	14675	2935	2935	2935	2935	0
345	20231220	150300	14675	2935	2935	2935	2935	0
346	20231220	150200	14675	2935	2935	2935	2935	0
347	20231220	150100	14675	2935	2935	2935	2935	0
348	20231220	150000	14675	2935	2935	2935	2935	0
349	20231220	145900	14675	2935	2935	2935	2935	0
350	20231220	145800	14675	2935	2935	2935	2935	0
351	20231220	145700	14675	2935	2935	2935	2935	0
352	20231220	145600	14675	2935	2935	2935	2935	0
353	20231220	145500	14675	2935	2935	2935	2935	0
354	20231220	145400	14675	2935	2935	2935	2935	0
355	20231220	145300	14675	2935	2935	2935	2935	0
356	20231220	145200	14675	2935	2935	2935	2935	0
357	20231220	145100	14675	2935	2935	2935	2935	0
358	20231220	145000	14675	2935	2935	2935	2935	0
359	20231220	144900	14675	2935	2935	2935	2935	0
360	20231220	144800	14675	2935	2935	2935	2935	0
361	20231220	144700	14675	2935	2935	2935	2935	0
362	20231220	144600	14675	2935	2935	2935	2935	0
363	20231220	144500	14675	2935	2935	2935	2935	0
364	20231220	144400	14675	2935	2935	2935	2935	0
365	20231220	144300	14675	2935	2935	2935	2935	0
366	20231220	144200	14675	2935	2935	2935	2935	0
367	20231220	144100	14675	2935	2935	2935	2935	0
368	20231220	144000	14675	2935	2935	2935	2935	0
369	20231220	143900	14675	2935	2935	2935	2935	0
370	20231220	143800	14675	2935	2935	2935	2935	0
371	20231220	143700	14675	2935	2935	2935	2935	0
372	20231220	143600	14675	2935	2935	2935	2935	0
373	20231220	143500	14675	2935	2935	2935	2935	0
374	20231220	143400	14675	2935	2935	2935	2935	0
375	20231220	143300	14675	2935	2935	2935	2935	0
376	20231220	143200	14675	2935	2935	2935	2935	0
377	20231220	143100	14675	2935	2935	2935	2935	0
378	20231220	143000	14675	2935	2935	2935	2935	0
379	20231220	142900	14675	2935	2935	2935	2935	0
380	20231220	142800	14675	2935	2935	2935	2935	0
381	20231220	142700	14675	2935	2935	2935	2935	0
382	20231220	142600	14675	2935	2935	2935	2935	0
383	20231220	142500	14675	2935	2935	2935	2935	0
384	20231220	142400	14675	2935	2935	2935	2935	0
385	20231220	142300	14675	2935	2935	2935	2935	0
386	20231220	142200	14675	2935	2935	2935	2935	0
387	20231220	142100	14675	2935	2935	2935	2935	0
388	20231220	142000	14675	2935	2935	2935	2935	0
389	20231220	141900	14675	2935	2935	2935	2935	0
390	20231220	141800	14675	2935	2935	2935	2935	0
391	20231220	141700	14675	2935	2935	2935	2935	0
392	20231220	141600	14675	2935	2935	2935	2935	0
393	20231220	141500	14675	2935	2935	2935	2935	0
394	20231220	141400	14675	2935	2935	2935	2935	0
395	20231220	141300	14675	2935	2935	2935	2935	0
396	20231220	141200	14675	2935	2935	2935	2935	0
397	20231220	141100	14675	2935	2935	2935	2935	0
398	20231220	141000	14675	2935	2935	2935	2935	0
399	20231220	140900	14675	2935	2935	2935	2935	0
400	20231220	140800	14675	2935	2935	2935	2935	0
401	20231220	140700	14675	2935	2935	2935	2935	0
402	20231220	140600	14675	2935	2935	2935	2935	0
403	20231220	140500	14675	2935	2935	2935	2935	0
404	20231220	140400	14675	2935	2935	2935	2935	0
405	20231220	140300	14675	2935	2935	2935	2935	0
406	20231220	140200	14675	2935	2935	2935	2935	0
407	20231220	140100	14675	2935	2935	2935	2935	0
408	20231220	140000	14675	2935	2935	2935	2935	0
409	20231220	135900	14675	2935	2935	2935	2935	0
410	20231220	135800	14675	2935	2935	2935	2935	0
411	20231220	135700	14675	2935	2935	2935	2935	0
412	20231220	135600	14675	2935	2935	2935	2935	0
413	20231220	135500	14675	2935	2935	2935	2935	0
414	20231220	135400	14675	2935	2935	2935	2935	0
415	20231220	135300	14675	2935	2935	2935	2935	0
416	20231220	135200	14675	2935	2935	2935	2935	0
417	20231220	135100	14675	2935	2935	2935	2935	0
418	20231220	135000	14675	2935	2935	2935	2935	0
419	20231220	134900	14675	2935	2935	2935	2935	0
420	20231220	134800	14675	2935	2935	2935	2935	0
421	20231220	134700	14675	2935	2935	2935	2935	0
422	20231220	134600	14675	2935	2935	2935	2935	0
423	20231220	134500	14675	2935	2935	2935	2935	0
424	20231220	134400	14675	2935	2935	2935	2935	0
425	20231220	134300	14675	2935	2935	2935	2935	0
426	20231220	134200	14675	2935	2935	2935	2935	0
427	20231220	134100	14675	2935	2935	2935	2935	0
428	20231220	134000	14675	2935	2935	2935	2935	0
429	20231220	133900	14675	2935	2935	2935	2935	0
430	20231220	133800	14675	2935	2935	2935	2935	0
431	20231220	133700	14675	2935	2935	2935	2935	0
432	20231220	133600	14675	2935	2935	2935	2935	0
433	20231220	133500	14675	2935	2935	2935	2935	0
434	20231220	133400	14675	2935	2935	2935	2935	0
435	20231220	133300	14675	2935	2935	2935	2935	0
436	20231220	133200	14675	2935	2935	2935	2935	0
437	20231220	133100	14675	2935	2935	2935	2935	0
438	20231220	133000	14675	2935	2935	2935	2935	0
439	20231220	132900	14675	2935	2935	2935	2935	0
440	20231220	132800	14675	2935	2935	2935	2935	0
441	20231220	132700	14675	2935	2935	2935	2935	0
442	20231220	132600	14675	2935	2935	2935	2935	0
443	20231220	132500	14675	2935	2935	2935	2935	0
444	20231220	132400	14675	2935	2935	2935	2935	0
445	20231220	132300	14675	2935	2935	2935	2935	0
446	20231220	132200	14675	2935	2935	2935	2935	0
447	20231220	132100	14675	2935	2935	2935	2935	0
448	20231220	132000	14675	2935	2935	2935	2935	0
449	20231220	131900	14675	2935	2935	2935	2935	0
450	20231220	131800	14675	2935	2935	2935	2935	0
451	20231220	131700	14675	2935	2935	2935	2935	0
452	20231220	131600	14675	2935	2935	2935	2935	0
453	20231220	131500	14675	2935	2935	2935	2935	0
454	20231220	131400	14675	2935	2935	2935	2935	0
455	20231220	131300	14675	2935	2935	2935	2935	0
456	20231220	131200	14675	2935	2935	2935	2935	0
457	20231220	131100	14675	2935	2935	2935	2935	0
458	20231220	131000	14675	2935	2935	2935	2935	0
459	20231220	130900	14675	2935	2935	2935	2935	0
460	20231220	130800	14675	2935	2935	2935	2935	0
461	20231220	130700	14675	2935	2935	2935	2935	0
462	20231220	130600	14675	2935	2935	2935	2935	0
463	20231220	130500	14675	2935	2935	2935	2935	0
464	20231220	130400	14675	2935	2935	2935	2935	0
465	20231220	130300	14675	2935	2935	2935	2935	0
466	20231220	130200	14675	2935	2935	2935	2935	0
467	20231220	130100	14675	2935	2935	2935	2935	0
468	20231220	130000	14675	2935	2935	2935	2935	0
469	20231220	125900	14675	2935	2935	2935	2935	0
470	20231220	125800	14675	2935	2935	2935	2935	0
471	20231220	125700	14675	2935	2935	2935	2935	0
472	20231220	125600	14675	2935	2935	2935	2935	0
473	20231220	125500	14675	2935	2935	2935	2935	0
474	20231220	125400	14675	2935	2935	2935	2935	0
475	20231220	125300	14675	2935	2935	2935	2935	0
476	20231220	125200	14675	2935	2935	2935	2935	0
477	20231220	125100	14675	2935	2935	2935	2935	0
478	20231220	125000	14675	2935	2935	2935	2935	0
479	20231220	124900	14675	2935	2935	2935	2935	0
480	20231220	124800	14675	2935	2935	2935	2935	0
481	20231220	124700	14675	2935	2935	2935	2935	0
482	20231220	124600	14675	2935	2935	2935	2935	0
483	20231220	124500	14675	2935	2935	2935	2935	0
484	20231220	124400	14675	2935	2935	2935	2935	0
485	20231220	124300	14675	2935	2935	2935	2935	0
486	20231220	124200	14675	2935	2935	2935	2935	0
487	20231220	124100	14675	2935	2935	2935	2935	0
488	20231220	124000	14675	2935	2935	2935	2935	0
489	20231220	123900	14675	2935	2935	2935	2935	0
490	20231220	123800	14675	2935	2935	2935	2935	0
491	20231220	123700	14675	2935	2935	2935	2935	0
492	20231220	123600	14675	2935	2935	2935	2935	0
493	20231220	123500	14675	2935	2935	2935	2935	0
494	20231220	123400	14675	2935	2935	2935	2935	0
495	20231220	123300	14675	2935	2935	2935	2935	0
496	20231220	123200	14675	2935	2935	2935	2935	0
497	20231220	123100	14675	2935	2935	2935	2935	0
498	20231220	123000	14675	2935	2935	2935	2935	0
499	20231220	122900	14675	2935	2935	2935	2935	0
500	20231220	122800	14675	2935	2935	2935	2935	0
501	20231220	122700	14675	2935	2935	2935	2935	0
502	20231220	122600	14675	2935	2935	2935	2935	0
503	20231220	122500	14675	2935	2935	2935	2935	0
504	20231220	122400	14675	2935	2935	2935	2935	0
505	20231220	122300	14675	2935	2935	2935	2935	0
506	20231220	122200	14675	2935	2935	2935	2935	0
507	20231220	122100	14675	2935	2935	2935	2935	0
508	20231220	122000	14675	2935	2935	2935	2935	0
509	20231220	121900	14675	2935	2935	2935	2935	0
510	20231220	121800	14675	2935	2935	2935	2935	0
511	20231220	121700	14675	2935	2935	2935	2935	0
512	20231220	121600	14675	2935	2935	2935	2935	0
513	20231220	121500	14675	2935	2935	2935	2935	0
514	20231220	121400	14675	2935	2935	2935	2935	0
515	20231220	121300	14675	2935	2935	2935	2935	0
516	20231220	121200	14675	2935	2935	2935	2935	0
517	20231220	121100	14675	2935	2935	2935	2935	0
518	20231220	121000	14675	2935	2935	2935	2935	0
519	20231220	120900	14675	2935	2935	2935	2935	0
520	20231220	120800	14675	2935	2935	2935	2935	0
521	20231220	120700	14675	2935	2935	2935	2935	0
522	20231220	120600	14675	2935	2935	2935	2935	0
523	20231220	120500	14675	2935	2935	2935	2935	0
524	20231220	120400	14675	2935	2935	2935	2935	0
525	20231220	120300	14675	2935	2935	2935	2935	0
526	20231220	120200	14675	2935	2935	2935	2935	0
527	20231220	120100	14675	2935	2935	2935	2935	0
528	20231220	120000	14675	2935	2935	2935	2935	0
529	20231220	115900	14675	2935	2935	2935	2935	0
530	20231220	115800	14675	2935	2935	2935	2935	0
531	20231220	115700	14675	2935	2935	2935	2935	0
532	20231220	115600	14675	2935	2935	2935	2935	0
533	20231220	115500	14675	2935	2935	2935	2935	0
534	20231220	115400	14675	2935	2935	2935	2935	0
535	20231220	115300	14675	2935	2935	2935	2935	0
536	20231220	115200	14675	2935	2935	2935	2935	0
537	20231220	115100	14675	2935	2935	2935	2935	0
538	20231220	115000	14675	2935	2935	2935	2935	0
539	20231220	114900	14675	2935	2935	2935	2935	0
540	20231220	114800	14675	2935	2935	2935	2935	0
541	20231220	114700	14675	2935	2935	2935	2935	0
542	20231220	114600	14675	2935	2935	2935	2935	0
543	20231220	114500	14675	2935	2935	2935	2935	0
544	20231220	114400	14675	2935	2935	2935	2935	0
545	20231220	114300	14675	2935	2935	2935	2935	0
546	20231220	114200	14675	2935	2935	2935	2935	0
547	20231220	114100	14675	2935	2935	2935	2935	0
548	20231220	114000	14675	2935	2935	2935	2935	0
549	20231220	113900	14675	2935	2935	2935	2935	0
550	20231220	113800	14675	2935	2935	2935	2935	0
551	20231220	113700	14675	2935	2935	2935	2935	0
552	20231220	113600	14675	2935	2935	2935	2935	0
553	20231220	113500	14675	2935	2935	2935	2935	0
554	20231220	113400	14675	2935	2935	2935	2935	0
555	20231220	113300	14675	2935	2935	2935	2935	0
556	20231220	113200	14675	2935	2935	2935	2935	0
557	20231220	113100	14675	2935	2935	2935	2935	0
558	20231220	113000	14675	2935	2935	2935	2935	0
559	20231220	112900	14675	2935	2935	2935	2935	0
560	20231220	112800	14675	2935	2935	2935	2935	0
561	20231220	112700	14675	2935	2935	2935	2935	0
562	20231220	112600	14675	2935	2935	2935	2935	0
563	20231220	112500	14675	2935	2935	2935	2935	0
564	20231220	112400	14675	2935	2935	2935	2935	0
565	20231220	112300	14675	2935	2935	2935	2935	0
566	20231220	112200	14675	2935	2935	2935	2935	0
567	20231220	112100	14675	2935	2935	2935	2935	0
568	20231220	112000	14675	2935	2935	2935	2935	0
569	20231220	111900	14675	2935	2935	2935	2935	0
570	20231220	111800	14675	2935	2935	2935	2935	0
571	20231220	111700	14675	2935	2935	2935	2935	0
572	20231220	111600	14675	2935	2935	2935	2935	0
573	20231220	111500	14675	2935	2935	2935	2935	0
574	20231220	111400	14675	2935	2935	2935	2935	0
575	20231220	111300	14675	2935	2935	2935	2935	0
576	20231220	111200	14675	2935	2935	2935	2935	0
577	20231220	111100	14675	2935	2935	2935	2935	0
578	20231220	111000	14675	2935	2935	2935	2935	0
579	20231220	110900	14675	2935	2935	2935	2935	0
580	20231220	110800	14675	2935	2935	2935	2935	0
581	20231220	110700	14675	2935	2935	2935	2935	0
582	20231220	110600	14675	2935	2935	2935	2935	0
583	20231220	110500	14675	2935	2935	2935	2935	0
584	20231220	110400	14675	2935	2935	2935	2935	0
585	20231220	110300	14675	2935	2935	2935	2935	0
586	20231220	110200	14675	2935	2935	2935	2935	0
587	20231220	110100	14675	2935	2935	2935	2935	0
588	20231220	110000	14675	2935	2935	2935	2935	0
589	20231220	105900	14675	2935	2935	2935	2935	0
590	20231220	105800	14675	2935	2935	2935	2935	0
591	20231220	105700	14675	2935	2935	2935	2935	0
592	20231220	105600	14675	2935	2935	2935	2935	0
593	20231220	105500	14675	2935	2935	2935	2935	0
594	20231220	105400	14675	2935	2935	2935	2935	0
595	20231220	105300	14675	2935	2935	2935	2935	0
596	20231220	105200	14675	2935	2935	2935	2935	0
597	20231220	105100	14675	2935	2935	2935	2935	0
598	20231220	105000	14675	2935	2935	2935	2935	0
599	20231220	104900	14675	2935	2935	2935	2935	0
600	20231220	104800	14675	2935	2935	2935	2935	0
601	20231220	104700	14675	2935	2935	2935	2935	0
602	20231220	104600	14675	2935	2935	2935	2935	0
603	20231220	104500	14675	2935	2935	2935	2935	0
604	20231220	104400	14675	2935	2935	2935	2935	0
605	20231220	104300	14675	2935	2935	2935	2935	0
606	20231220	104200	14675	2935	2935	2935	2935	0
607	20231220	104100	14675	2935	2935	2935	2935	0
608	20231220	104000	14675	2935	2935	2935	2935	0
609	20231220	103900	14675	2935	2935	2935	2935	0
610	20231220	103800	14675	2935	2935	2935	2935	0
611	20231220	103700	14675	2935	2935	2935	2935	0
612	20231220	103600	14675	2935	2935	2935	2935	0
613	20231220	103500	14675	2935	2935	2935	2935	0
614	20231220	103400	14675	2935	2935	2935	2935	0
615	20231220	103300	14675	2935	2935	2935	2935	0
616	20231220	103200	14675	2935	2935	2935	2935	0
617	20231220	103100	14675	2935	2935	2935	2935	5
618	20231220	103000	0	2930	2930	2930	2930	0
619	20231220	102900	0	2930	2930	2930	2930	0
620	20231220	102800	0	2930	2930	2930	2930	0
621	20231220	102700	0	2930	2930	2930	2930	0
622	20231220	102600	0	2930	2930	2930	2930	0
623	20231220	102500	0	2930	2930	2930	2930	0
624	20231220	102400	0	2930	2930	2930	2930	0
625	20231220	102300	0	2930	2930	2930	2930	0
626	20231220	102200	0	2930	2930	2930	2930	0
627	20231220	102100	0	2930	2930	2930	2930	0
628	20231220	102000	0	2930	2930	2930	2930	0
629	20231220	101900	0	2930	2930	2930	2930	0
630	20231220	101800	0	2930	2930	2930	2930	0
631	20231220	101700	0	2930	2930	2930	2930	0
632	20231220	101600	0	2930	2930	2930	2930	0
633	20231220	101500	0	2930	2930	2930	2930	0
634	20231220	101400	0	2930	2930	2930	2930	0
635	20231220	101300	0	2930	2930	2930	2930	0
636	20231220	101200	0	2930	2930	2930	2930	0
637	20231220	101100	0	2930	2930	2930	2930	0
638	20231220	101000	0	2930	2930	2930	2930	0
639	20231220	100900	0	2930	2930	2930	2930	0
640	20231220	100800	0	2930	2930	2930	2930	0
641	20231220	100700	0	2930	2930	2930	2930	0
642	20231220	100600	0	2930	2930	2930	2930	0
643	20231220	100500	0	2930	2930	2930	2930	0
644	20231220	100400	0	2930	2930	2930	2930	0
645	20231220	100300	0	2930	2930	2930	2930	0
646	20231220	100200	0	2930	2930	2930	2930	0
647	20231220	100100	0	2930	2930	2930	2930	0
648	20231220	100000	0	2930	2930	2930	2930	0
649	20231220	095900	0	2930	2930	2930	2930	0
650	20231220	095800	0	2930	2930	2930	2930	0
651	20231220	095700	0	2930	2930	2930	2930	0
652	20231220	095600	0	2930	2930	2930	2930	0
653	20231220	095500	0	2930	2930	2930	2930	0
654	20231220	095400	0	2930	2930	2930	2930	0
655	20231220	095300	0	2930	2930	2930	2930	0
656	20231220	095200	0	2930	2930	2930	2930	0
657	20231220	095100	0	2930	2930	2930	2930	0
658	20231220	095000	0	2930	2930	2930	2930	0
659	20231220	094900	0	2930	2930	2930	2930	0
660	20231220	094800	0	2930	2930	2930	2930	0
661	20231220	094700	0	2930	2930	2930	2930	0
662	20231220	094600	0	2930	2930	2930	2930	0
663	20231220	094500	0	2930	2930	2930	2930	0
664	20231220	094400	0	2930	2930	2930	2930	0
665	20231220	094300	0	2930	2930	2930	2930	0
666	20231220	094200	0	2930	2930	2930	2930	0
667	20231220	094100	0	2930	2930	2930	2930	0
668	20231220	094000	0	2930	2930	2930	2930	0
669	20231220	093900	0	2930	2930	2930	2930	0
670	20231220	093800	0	2930	2930	2930	2930	0
671	20231220	093700	0	2930	2930	2930	2930	0
672	20231220	093600	0	2930	2930	2930	2930	0
673	20231220	093500	0	2930	2930	2930	2930	0
674	20231220	093400	0	2930	2930	2930	2930	0
675	20231220	093300	0	2930	2930	2930	2930	0
676	20231220	093200	0	2930	2930	2930	2930	0
677	20231220	093100	0	2930	2930	2930	2930	0
678	20231220	093000	0	2930	2930	2930	2930	0
679	20231220	092900	0	2930	2930	2930	2930	0
680	20231220	092800	0	2930	2930	2930	2930	0
681	20231220	092700	0	2930	2930	2930	2930	0
682	20231220	092600	0	2930	2930	2930	2930	0
683	20231220	092500	0	2930	2930	2930	2930	0
684	20231220	092400	0	2930	2930	2930	2930	0
685	20231220	092300	0	2930	2930	2930	2930	0
686	20231220	092200	0	2930	2930	2930	2930	0
687	20231220	092100	0	2930	2930	2930	2930	0
688	20231220	092000	0	2930	2930	2930	2930	0
689	20231220	091900	0	2930	2930	2930	2930	0
690	20231220	091800	0	2930	2930	2930	2930	0
691	20231220	091700	0	2930	2930	2930	2930	0
692	20231220	091600	0	2930	2930	2930	2930	0
693	20231220	091500	0	2930	2930	2930	2930	0
694	20231220	091400	0	2930	2930	2930	2930	0
695	20231220	091300	0	2930	2930	2930	2930	0
696	20231220	091200	0	2930	2930	2930	2930	0
697	20231220	091100	0	2930	2930	2930	2930	0
698	20231220	091000	0	2930	2930	2930	2930	0
699	20231220	090900	0	2930	2930	2930	2930	0
700	20231220	090800	0	2930	2930	2930	2930	0
701	20231220	090700	0	2930	2930	2930	2930	0
702	20231220	090600	0	2930	2930	2930	2930	0
703	20231220	090500	0	2930	2930	2930	2930	0
704	20231220	090400	0	2930	2930	2930	2930	0
705	20231220	090300	0	2930	2930	2930	2930	0
706	20231220	090200	0	2930	2930	2930	2930	0
707	20231220	090100	0	2930	2930	2930	2930	0
708	20231220	090000	0	2930	2930	2930	2930	0