KissMeData/052960/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193200	526010	4040	4040	4040	4040	2
3	20231218	193100	526010	4040	4040	4040	4040	0
4	20231218	193000	526010	4040	4040	4040	4040	0
5	20231218	192900	526010	4040	4040	4040	4040	0
6	20231218	192800	526010	4040	4040	4040	4040	0
7	20231218	192700	526010	4040	4040	4040	4040	0
8	20231218	192600	526010	4040	4040	4040	4040	0
9	20231218	192500	526010	4040	4040	4040	4040	0
10	20231218	192400	526010	4040	4040	4040	4040	0
11	20231218	192300	526010	4040	4040	4040	4040	0
12	20231218	192200	526010	4040	4040	4040	4040	0
13	20231218	192100	526010	4040	4040	4040	4040	0
14	20231218	192000	526010	4040	4040	4040	4040	0
15	20231218	191900	526010	4040	4040	4040	4040	0
16	20231218	191800	526010	4040	4040	4040	4040	0
17	20231218	191700	526010	4040	4040	4040	4040	0
18	20231218	191600	526010	4040	4040	4040	4040	0
19	20231218	191500	526010	4040	4040	4040	4040	0
20	20231218	191400	526010	4040	4040	4040	4040	0
21	20231218	191300	526010	4040	4040	4040	4040	0
22	20231218	191200	526010	4040	4040	4040	4040	0
23	20231218	191100	526010	4040	4040	4040	4040	0
24	20231218	191000	526010	4040	4040	4040	4040	0
25	20231218	190900	526010	4040	4040	4040	4040	0
26	20231218	190800	526010	4040	4040	4040	4040	0
27	20231218	190700	526010	4040	4040	4040	4040	0
28	20231218	190600	526010	4040	4040	4040	4040	0
29	20231218	190500	526010	4040	4040	4040	4040	0
30	20231218	190400	526010	4040	4040	4040	4040	0
31	20231218	190300	526010	4040	4040	4040	4040	0
32	20231218	190200	526010	4040	4040	4040	4040	2
33	20231218	190100	526010	4040	4040	4040	4040	0
34	20231218	190000	526010	4040	4040	4040	4040	0
35	20231218	185900	526010	4040	4040	4040	4040	0
36	20231218	185800	526010	4040	4040	4040	4040	0
37	20231218	185700	526010	4040	4040	4040	4040	0
38	20231218	185600	526010	4040	4040	4040	4040	0
39	20231218	185500	526010	4040	4040	4040	4040	0
40	20231218	185400	526010	4040	4040	4040	4040	0
41	20231218	185300	526010	4040	4040	4040	4040	0
42	20231218	185200	526010	4040	4040	4040	4040	0
43	20231218	185100	526010	4040	4040	4040	4040	0
44	20231218	185000	526010	4040	4040	4040	4040	0
45	20231218	184900	526010	4040	4040	4040	4040	0
46	20231218	184800	526010	4040	4040	4040	4040	0
47	20231218	184700	526010	4040	4040	4040	4040	0
48	20231218	184600	526010	4040	4040	4040	4040	0
49	20231218	184500	526010	4040	4040	4040	4040	0
50	20231218	184400	526010	4040	4040	4040	4040	0
51	20231218	184300	526010	4040	4040	4040	4040	0
52	20231218	184200	526010	4040	4040	4040	4040	0
53	20231218	184100	526010	4040	4040	4040	4040	0
54	20231218	184000	526010	4040	4040	4040	4040	0
55	20231218	183900	526010	4040	4040	4040	4040	0
56	20231218	183800	526010	4040	4040	4040	4040	0
57	20231218	183700	526010	4040	4040	4040	4040	0
58	20231218	183600	526010	4040	4040	4040	4040	0
59	20231218	183500	526010	4040	4040	4040	4040	0
60	20231218	183400	526010	4040	4040	4040	4040	0
61	20231218	183300	526010	4040	4040	4040	4040	0
62	20231218	183200	526010	4040	4040	4040	4040	2
63	20231218	183100	526010	4040	4040	4040	4040	0
64	20231218	183000	526010	4040	4040	4040	4040	0
65	20231218	182900	526010	4040	4040	4040	4040	0
66	20231218	182800	526010	4040	4040	4040	4040	0
67	20231218	182700	526010	4040	4040	4040	4040	0
68	20231218	182600	526010	4040	4040	4040	4040	0
69	20231218	182500	526010	4040	4040	4040	4040	0
70	20231218	182400	526010	4040	4040	4040	4040	0
71	20231218	182300	526010	4040	4040	4040	4040	0
72	20231218	182200	526010	4040	4040	4040	4040	0
73	20231218	182100	526010	4040	4040	4040	4040	0
74	20231218	182000	526010	4040	4040	4040	4040	0
75	20231218	181900	526010	4040	4040	4040	4040	0
76	20231218	181800	526010	4040	4040	4040	4040	0
77	20231218	181700	526010	4040	4040	4040	4040	0
78	20231218	181600	526010	4040	4040	4040	4040	0
79	20231218	181500	526010	4040	4040	4040	4040	0
80	20231218	181400	526010	4040	4040	4040	4040	0
81	20231218	181300	526010	4040	4040	4040	4040	0
82	20231218	181200	526010	4040	4040	4040	4040	0
83	20231218	181100	526010	4040	4040	4040	4040	0
84	20231218	181000	526010	4040	4040	4040	4040	0
85	20231218	180900	526010	4040	4040	4040	4040	0
86	20231218	180800	526010	4040	4040	4040	4040	0
87	20231218	180700	526010	4040	4040	4040	4040	0
88	20231218	180600	526010	4040	4040	4040	4040	0
89	20231218	180500	526010	4040	4040	4040	4040	0
90	20231218	180400	526010	4040	4040	4040	4040	0
91	20231218	180300	526010	4040	4040	4040	4040	0
92	20231218	180200	526010	4040	4040	4040	4040	2
93	20231218	180100	526010	4040	4040	4040	4040	0
94	20231218	180000	526010	4040	4040	4040	4040	0
95	20231218	175900	526010	4040	4040	4040	4040	0
96	20231218	175800	526010	4040	4040	4040	4040	0
97	20231218	175700	526010	4040	4040	4040	4040	0
98	20231218	175600	526010	4040	4040	4040	4040	0
99	20231218	175500	526010	4040	4040	4040	4040	0
100	20231218	175400	526010	4040	4040	4040	4040	0
101	20231218	175300	526010	4040	4040	4040	4040	0
102	20231218	175200	526010	4040	4040	4040	4040	0
103	20231218	175100	526010	4040	4040	4040	4040	0
104	20231218	175000	526010	4040	4040	4040	4040	0
105	20231218	174900	526010	4040	4040	4040	4040	0
106	20231218	174800	526010	4040	4040	4040	4040	0
107	20231218	174700	526010	4040	4040	4040	4040	0
108	20231218	174600	526010	4040	4040	4040	4040	0
109	20231218	174500	526010	4040	4040	4040	4040	0
110	20231218	174400	526010	4040	4040	4040	4040	0
111	20231218	174300	526010	4040	4040	4040	4040	0
112	20231218	174200	526010	4040	4040	4040	4040	0
113	20231218	174100	526010	4040	4040	4040	4040	0
114	20231218	174000	526010	4040	4040	4040	4040	0
115	20231218	173900	526010	4040	4040	4040	4040	0
116	20231218	173800	526010	4040	4040	4040	4040	0
117	20231218	173700	526010	4040	4040	4040	4040	0
118	20231218	173600	526010	4040	4040	4040	4040	0
119	20231218	173500	526010	4040	4040	4040	4040	0
120	20231218	173400	526010	4040	4040	4040	4040	0
121	20231218	173300	526010	4040	4040	4040	4040	0
122	20231218	173200	526010	4040	4040	4040	4040	2
123	20231218	173100	526010	4040	4040	4040	4040	0
124	20231218	173000	526010	4040	4040	4040	4040	0
125	20231218	172900	526010	4040	4040	4040	4040	0
126	20231218	172800	526010	4040	4040	4040	4040	0
127	20231218	172700	526010	4040	4040	4040	4040	0
128	20231218	172600	526010	4040	4040	4040	4040	0
129	20231218	172500	526010	4040	4040	4040	4040	0
130	20231218	172400	526010	4040	4040	4040	4040	0
131	20231218	172300	526010	4040	4040	4040	4040	0
132	20231218	172200	526010	4040	4040	4040	4040	0
133	20231218	172100	526010	4040	4040	4040	4040	0
134	20231218	172000	526010	4040	4040	4040	4040	0
135	20231218	171900	526010	4040	4040	4040	4040	0
136	20231218	171800	526010	4040	4040	4040	4040	0
137	20231218	171700	526010	4040	4040	4040	4040	0
138	20231218	171600	526010	4040	4040	4040	4040	0
139	20231218	171500	526010	4040	4040	4040	4040	0
140	20231218	171400	526010	4040	4040	4040	4040	0
141	20231218	171300	526010	4040	4040	4040	4040	0
142	20231218	171200	526010	4040	4040	4040	4040	0
143	20231218	171100	526010	4040	4040	4040	4040	0
144	20231218	171000	526010	4040	4040	4040	4040	0
145	20231218	170900	526010	4040	4040	4040	4040	0
146	20231218	170800	526010	4040	4040	4040	4040	0
147	20231218	170700	526010	4040	4040	4040	4040	0
148	20231218	170600	526010	4040	4040	4040	4040	0
149	20231218	170500	526010	4040	4040	4040	4040	0
150	20231218	170400	526010	4040	4040	4040	4040	0
151	20231218	170300	526010	4040	4040	4040	4040	0
152	20231218	170200	526010	4040	4040	4040	4040	2
153	20231218	170100	526010	4040	4040	4040	4040	0
154	20231218	170000	526010	4040	4040	4040	4040	0
155	20231218	165900	526010	4040	4040	4040	4040	0
156	20231218	165800	526010	4040	4040	4040	4040	0
157	20231218	165700	526010	4040	4040	4040	4040	0
158	20231218	165600	526010	4040	4040	4040	4040	0
159	20231218	165500	526010	4040	4040	4040	4040	0
160	20231218	165400	526010	4040	4040	4040	4040	0
161	20231218	165300	526010	4040	4040	4040	4040	0
162	20231218	165200	526010	4040	4040	4040	4040	0
163	20231218	165100	526010	4040	4040	4040	4040	0
164	20231218	165000	526010	4040	4040	4040	4040	0
165	20231218	164900	526010	4040	4040	4040	4040	0
166	20231218	164800	526010	4040	4040	4040	4040	0
167	20231218	164700	526010	4040	4040	4040	4040	0
168	20231218	164600	526010	4040	4040	4040	4040	0
169	20231218	164500	526010	4040	4040	4040	4040	0
170	20231218	164400	526010	4040	4040	4040	4040	0
171	20231218	164300	526010	4040	4040	4040	4040	0
172	20231218	164200	526010	4040	4040	4040	4040	0
173	20231218	164100	526010	4040	4040	4040	4040	0
174	20231218	164000	526010	4040	4040	4040	4040	0
175	20231218	163900	526010	4040	4040	4040	4040	0
176	20231218	163800	526010	4040	4040	4040	4040	0
177	20231218	163700	526010	4040	4040	4040	4040	0
178	20231218	163600	526010	4040	4040	4040	4040	0
179	20231218	163500	526010	4040	4040	4040	4040	0
180	20231218	163400	526010	4040	4040	4040	4040	0
181	20231218	163300	526010	4040	4040	4040	4040	0
182	20231218	163200	526010	4040	4040	4040	4040	2
183	20231218	163100	526010	4040	4040	4040	4040	0
184	20231218	163000	526010	4040	4040	4040	4040	0
185	20231218	162900	526010	4040	4040	4040	4040	0
186	20231218	162800	526010	4040	4040	4040	4040	0
187	20231218	162700	526010	4040	4040	4040	4040	0
188	20231218	162600	526010	4040	4040	4040	4040	0
189	20231218	162500	526010	4040	4040	4040	4040	0
190	20231218	162400	526010	4040	4040	4040	4040	0
191	20231218	162300	526010	4040	4040	4040	4040	0
192	20231218	162200	526010	4040	4040	4040	4040	0
193	20231218	162100	526010	4040	4040	4040	4040	0
194	20231218	162000	526010	4040	4040	4040	4040	0
195	20231218	161900	526010	4040	4040	4040	4040	0
196	20231218	161800	526010	4040	4040	4040	4040	0
197	20231218	161700	526010	4040	4040	4040	4040	0
198	20231218	161600	526010	4040	4040	4040	4040	0
199	20231218	161500	526010	4040	4040	4040	4040	0
200	20231218	161400	526010	4040	4040	4040	4040	0
201	20231218	161300	526010	4040	4040	4040	4040	0
202	20231218	161200	526010	4040	4040	4040	4040	0
203	20231218	161100	526010	4040	4040	4040	4040	0
204	20231218	161000	526010	4040	4040	4040	4040	0
205	20231218	160900	526010	4040	4040	4040	4040	0
206	20231218	160800	526010	4040	4040	4040	4040	0
207	20231218	160700	526010	4040	4040	4040	4040	0
208	20231218	160600	526010	4040	4040	4040	4040	0
209	20231218	160500	526010	4040	4040	4040	4040	0
210	20231218	160400	526010	4040	4040	4040	4040	0
211	20231218	160300	526010	4040	4040	4040	4040	0
212	20231218	160200	526010	4040	4040	4040	4040	2
213	20231218	160100	526010	4040	4040	4040	4040	0
214	20231218	160000	526010	4040	4040	4040	4040	0
215	20231218	155900	526010	4040	4040	4040	4040	0
216	20231218	155800	526010	4040	4040	4040	4040	0
217	20231218	155700	526010	4040	4040	4040	4040	0
218	20231218	155600	526010	4040	4040	4040	4040	0
219	20231218	155500	526010	4040	4040	4040	4040	0
220	20231218	155400	526010	4040	4040	4040	4040	0
221	20231218	155300	526010	4040	4040	4040	4040	0
222	20231218	155200	526010	4040	4040	4040	4040	0
223	20231218	155100	526010	4040	4040	4040	4040	0
224	20231218	155000	526010	4040	4040	4040	4040	0
225	20231218	154900	526010	4040	4040	4040	4040	0
226	20231218	154800	526010	4040	4040	4040	4040	0
227	20231218	154700	526010	4040	4040	4040	4040	0
228	20231218	154600	526010	4040	4040	4040	4040	0
229	20231218	154500	526010	4040	4040	4040	4040	0
230	20231218	154400	526010	4040	4040	4040	4040	0
231	20231218	154300	526010	4040	4040	4040	4040	0
232	20231218	154200	526010	4040	4040	4040	4040	0
233	20231218	154100	526010	4040	4040	4040	4040	0
234	20231218	154000	526010	4040	4040	4040	4040	0
235	20231218	153900	526010	4040	4040	4040	4040	0
236	20231218	153800	526010	4040	4040	4040	4040	0
237	20231218	153700	526010	4040	4040	4040	4040	0
238	20231218	153600	526010	4040	4040	4040	4040	0
239	20231218	153500	526010	4040	4040	4040	4040	0
240	20231218	153400	526010	4040	4040	4040	4040	0
241	20231218	153300	526010	4040	4040	4040	4040	0
242	20231218	153200	526010	4040	4040	4040	4040	2
243	20231218	153100	526010	4040	4040	4040	4040	0
244	20231218	153000	526010	4040	4040	4040	4040	0
245	20231218	152900	526010	4040	4040	4040	4040	0
246	20231218	152800	526010	4040	4040	4040	4040	0
247	20231218	152700	526010	4040	4040	4040	4040	0
248	20231218	152600	526010	4040	4040	4040	4040	0
249	20231218	152500	526010	4040	4040	4040	4040	0
250	20231218	152400	526010	4040	4040	4040	4040	0
251	20231218	152300	526010	4040	4040	4040	4040	0
252	20231218	152200	526010	4040	4040	4040	4040	0
253	20231218	152100	526010	4040	4040	4040	4040	0
254	20231218	152000	526010	4040	4040	4040	4040	0
255	20231218	151900	526010	4040	4040	4040	4040	0
256	20231218	151800	526010	4040	4040	4040	4040	0
257	20231218	151700	526010	4040	4040	4040	4040	0
258	20231218	151600	526010	4040	4040	4040	4040	0
259	20231218	151500	526010	4040	4040	4040	4040	0
260	20231218	151400	526010	4040	4040	4040	4040	0
261	20231218	151300	526010	4040	4040	4040	4040	0
262	20231218	151200	526010	4040	4040	4040	4040	0
263	20231218	151100	526010	4040	4040	4040	4040	0
264	20231218	151000	526010	4040	4040	4040	4040	0
265	20231218	150900	526010	4040	4040	4040	4040	0
266	20231218	150800	526010	4040	4040	4040	4040	0
267	20231218	150700	526010	4040	4040	4040	4040	0
268	20231218	150600	526010	4040	4040	4040	4040	0
269	20231218	150500	526010	4040	4040	4040	4040	0
270	20231218	150400	526010	4040	4040	4040	4040	0
271	20231218	150300	526010	4040	4040	4040	4040	0
272	20231218	150200	526010	4040	4040	4040	4040	0
273	20231218	150100	526010	4040	4040	4040	4040	0
274	20231218	150000	526010	4040	4040	4040	4040	0
275	20231218	145900	526010	4040	4040	4040	4040	0
276	20231218	145800	526010	4040	4040	4040	4040	0
277	20231218	145700	526010	4040	4040	4040	4040	0
278	20231218	145600	526010	4040	4040	4040	4040	0
279	20231218	145500	526010	4040	4040	4040	4040	0
280	20231218	145400	526010	4040	4040	4040	4040	0
281	20231218	145300	526010	4040	4040	4040	4040	0
282	20231218	145200	526010	4040	4040	4040	4040	0
283	20231218	145100	526010	4040	4040	4040	4040	0
284	20231218	145000	526010	4040	4040	4040	4040	0
285	20231218	144900	526010	4040	4040	4040	4040	0
286	20231218	144800	526010	4040	4040	4040	4040	0
287	20231218	144700	526010	4040	4040	4040	4040	0
288	20231218	144600	526010	4040	4040	4040	4040	0
289	20231218	144500	526010	4040	4040	4040	4040	0
290	20231218	144400	526010	4040	4040	4040	4040	0
291	20231218	144300	526010	4040	4040	4040	4040	0
292	20231218	144200	526010	4040	4040	4040	4040	0
293	20231218	144100	526010	4040	4040	4040	4040	0
294	20231218	144000	526010	4040	4040	4040	4040	0
295	20231218	143900	526010	4040	4040	4040	4040	0
296	20231218	143800	526010	4040	4040	4040	4040	0
297	20231218	143700	526010	4040	4040	4040	4040	0
298	20231218	143600	526010	4040	4040	4040	4040	0
299	20231218	143500	526010	4040	4040	4040	4040	0
300	20231218	143400	526010	4040	4040	4040	4040	0
301	20231218	143300	526010	4040	4040	4040	4040	0
302	20231218	143200	526010	4040	4040	4040	4040	0
303	20231218	143100	526010	4040	4040	4040	4040	0
304	20231218	143000	526010	4040	4040	4040	4040	0
305	20231218	142900	526010	4040	4040	4040	4040	0
306	20231218	142800	526010	4040	4040	4040	4040	0
307	20231218	142700	526010	4040	4040	4040	4040	0
308	20231218	142600	526010	4040	4040	4040	4040	0
309	20231218	142500	526010	4040	4040	4040	4040	0
310	20231218	142400	526010	4040	4040	4040	4040	0
311	20231218	142300	526010	4040	4040	4040	4040	0
312	20231218	142200	526010	4040	4040	4040	4040	0
313	20231218	142100	526010	4040	4040	4040	4040	0
314	20231218	142000	526010	4040	4040	4040	4040	0
315	20231218	141900	526010	4040	4040	4040	4040	0
316	20231218	141800	526010	4040	4040	4040	4040	0
317	20231218	141700	526010	4040	4040	4040	4040	0
318	20231218	141600	526010	4040	4040	4040	4040	0
319	20231218	141500	526010	4040	4040	4040	4040	0
320	20231218	141400	526010	4040	4040	4040	4040	0
321	20231218	141300	526010	4040	4040	4040	4040	0
322	20231218	141200	526010	4040	4040	4040	4040	0
323	20231218	141100	526010	4040	4040	4040	4040	0
324	20231218	141000	526010	4040	4040	4040	4040	0
325	20231218	140900	526010	4040	4040	4040	4040	0
326	20231218	140800	526010	4040	4040	4040	4040	0
327	20231218	140700	526010	4040	4040	4040	4040	0
328	20231218	140600	526010	4040	4040	4040	4040	0
329	20231218	140500	526010	4040	4040	4040	4040	0
330	20231218	140400	526010	4040	4040	4040	4040	0
331	20231218	140300	526010	4040	4040	4040	4040	0
332	20231218	140200	526010	4040	4040	4040	4040	0
333	20231218	140100	526010	4040	4040	4040	4040	0
334	20231218	140000	526010	4040	4040	4040	4040	0
335	20231218	135900	526010	4040	4040	4040	4040	0
336	20231218	135800	526010	4040	4040	4040	4040	0
337	20231218	135700	526010	4040	4040	4040	4040	0
338	20231218	135600	526010	4040	4040	4040	4040	0
339	20231218	135500	526010	4040	4040	4040	4040	0
340	20231218	135400	526010	4040	4040	4040	4040	0
341	20231218	135300	526010	4040	4040	4040	4040	0
342	20231218	135200	526010	4040	4040	4040	4040	0
343	20231218	135100	526010	4040	4040	4040	4040	0
344	20231218	135000	526010	4040	4040	4040	4040	0
345	20231218	134900	526010	4040	4040	4040	4040	0
346	20231218	134800	526010	4040	4040	4040	4040	0
347	20231218	134700	526010	4040	4040	4040	4040	0
348	20231218	134600	526010	4040	4040	4040	4040	0
349	20231218	134500	526010	4040	4040	4040	4040	0
350	20231218	134400	526010	4040	4040	4040	4040	0
351	20231218	134300	526010	4040	4040	4040	4040	0
352	20231218	134200	526010	4040	4040	4040	4040	0
353	20231218	134100	526010	4040	4040	4040	4040	0
354	20231218	134000	526010	4040	4040	4040	4040	0
355	20231218	133900	526010	4040	4040	4040	4040	0
356	20231218	133800	526010	4040	4040	4040	4040	0
357	20231218	133700	526010	4040	4040	4040	4040	0
358	20231218	133600	526010	4040	4040	4040	4040	0
359	20231218	133500	526010	4040	4040	4040	4040	0
360	20231218	133400	526010	4040	4040	4040	4040	0
361	20231218	133300	526010	4040	4040	4040	4040	0
362	20231218	133200	526010	4040	4040	4040	4040	0
363	20231218	133100	526010	4040	4040	4040	4040	0
364	20231218	133000	526010	4040	4040	4040	4040	0
365	20231218	132900	526010	4040	4040	4040	4040	0
366	20231218	132800	526010	4040	4040	4040	4040	0
367	20231218	132700	526010	4040	4040	4040	4040	0
368	20231218	132600	526010	4040	4040	4040	4040	0
369	20231218	132500	526010	4040	4040	4040	4040	0
370	20231218	132400	526010	4040	4040	4040	4040	0
371	20231218	132300	526010	4040	4040	4040	4040	0
372	20231218	132200	526010	4040	4040	4040	4040	0
373	20231218	132100	526010	4040	4040	4040	4040	0
374	20231218	132000	526010	4040	4040	4040	4040	0
375	20231218	131900	526010	4040	4040	4040	4040	0
376	20231218	131800	526010	4040	4040	4040	4040	0
377	20231218	131700	526010	4040	4040	4040	4040	0
378	20231218	131600	526010	4040	4040	4040	4040	0
379	20231218	131500	526010	4040	4040	4040	4040	0
380	20231218	131400	526010	4040	4040	4040	4040	0
381	20231218	131300	526010	4040	4040	4040	4040	0
382	20231218	131200	526010	4040	4040	4040	4040	0
383	20231218	131100	526010	4040	4040	4040	4040	0
384	20231218	131000	526010	4040	4040	4040	4040	0
385	20231218	130900	526010	4040	4040	4040	4040	0
386	20231218	130800	526010	4040	4040	4040	4040	0
387	20231218	130700	526010	4040	4040	4040	4040	2
388	20231218	130600	517930	4100	4100	4100	4100	0
389	20231218	130500	517930	4100	4100	4100	4100	0
390	20231218	130400	517930	4100	4100	4100	4100	0
391	20231218	130300	517930	4100	4100	4100	4100	0
392	20231218	130200	517930	4100	4070	4100	4070	30
393	20231218	130100	395280	4040	4040	4040	4040	0
394	20231218	130000	395280	4040	4040	4040	4040	0
395	20231218	125900	395280	4040	4040	4040	4040	0
396	20231218	125800	395280	4040	4040	4040	4040	0
397	20231218	125700	395280	4040	4040	4040	4040	0
398	20231218	125600	395280	4040	4040	4040	4040	0
399	20231218	125500	395280	4040	4040	4040	4040	0
400	20231218	125400	395280	4040	4040	4040	4040	0
401	20231218	125300	395280	4040	4040	4040	4040	0
402	20231218	125200	395280	4040	4040	4040	4040	0
403	20231218	125100	395280	4040	4040	4040	4040	0
404	20231218	125000	395280	4040	4040	4040	4040	0
405	20231218	124900	395280	4040	4040	4040	4040	0
406	20231218	124800	395280	4040	4040	4040	4040	0
407	20231218	124700	395280	4040	4040	4040	4040	0
408	20231218	124600	395280	4040	4040	4040	4040	0
409	20231218	124500	395280	4040	4040	4040	4040	0
410	20231218	124400	395280	4040	4040	4040	4040	0
411	20231218	124300	395280	4040	4040	4040	4040	0
412	20231218	124200	395280	4040	4040	4040	4040	0
413	20231218	124100	395280	4040	4040	4040	4040	0
414	20231218	124000	395280	4040	4040	4040	4040	0
415	20231218	123900	395280	4040	4040	4040	4040	0
416	20231218	123800	395280	4040	4040	4040	4040	0
417	20231218	123700	395280	4040	4040	4040	4040	0
418	20231218	123600	395280	4040	4040	4040	4040	0
419	20231218	123500	395280	4040	4040	4040	4040	0
420	20231218	123400	395280	4040	4040	4040	4040	0
421	20231218	123300	395280	4040	4040	4040	4040	0
422	20231218	123200	395280	4040	4040	4040	4040	0
423	20231218	123100	395280	4040	4040	4040	4040	0
424	20231218	123000	395280	4040	4040	4040	4040	0
425	20231218	122900	395280	4040	4040	4040	4040	0
426	20231218	122800	395280	4040	4040	4040	4040	0
427	20231218	122700	395280	4040	4040	4040	4040	0
428	20231218	122600	395280	4040	4040	4040	4040	0
429	20231218	122500	395280	4040	4040	4040	4040	0
430	20231218	122400	395280	4040	4040	4040	4040	0
431	20231218	122300	395280	4040	4040	4040	4040	0
432	20231218	122200	395280	4040	4040	4040	4040	0
433	20231218	122100	395280	4040	4040	4040	4040	0
434	20231218	122000	395280	4040	4040	4040	4040	0
435	20231218	121900	395280	4040	4040	4040	4040	0
436	20231218	121800	395280	4040	4040	4040	4040	0
437	20231218	121700	395280	4040	4040	4040	4040	0
438	20231218	121600	395280	4040	4040	4040	4040	0
439	20231218	121500	395280	4040	4040	4040	4040	0
440	20231218	121400	395280	4040	4040	4040	4040	0
441	20231218	121300	395280	4040	4040	4040	4040	0
442	20231218	121200	395280	4040	4040	4040	4040	0
443	20231218	121100	395280	4040	4040	4040	4040	0
444	20231218	121000	395280	4040	4040	4040	4040	0
445	20231218	120900	395280	4040	4040	4040	4040	0
446	20231218	120800	395280	4040	4035	4040	4035	88
447	20231218	120700	40050	4005	4005	4005	4005	0
448	20231218	120600	40050	4005	4005	4005	4005	0
449	20231218	120500	40050	4005	4005	4005	4005	0
450	20231218	120400	40050	4005	4005	4005	4005	0
451	20231218	120300	40050	4005	4005	4005	4005	0
452	20231218	120200	40050	4005	4005	4005	4005	0
453	20231218	120100	40050	4005	4005	4005	4005	0
454	20231218	120000	40050	4005	4005	4005	4005	0
455	20231218	115900	40050	4005	4005	4005	4005	0
456	20231218	115800	40050	4005	4005	4005	4005	0
457	20231218	115700	40050	4005	4005	4005	4005	0
458	20231218	115600	40050	4005	4005	4005	4005	0
459	20231218	115500	40050	4005	4005	4005	4005	0
460	20231218	115400	40050	4005	4005	4005	4005	0
461	20231218	115300	40050	4005	4005	4005	4005	0
462	20231218	115200	40050	4005	4005	4005	4005	0
463	20231218	115100	40050	4005	4005	4005	4005	0
464	20231218	115000	40050	4005	4005	4005	4005	0
465	20231218	114900	40050	4005	4005	4005	4005	0
466	20231218	114800	40050	4005	4005	4005	4005	0
467	20231218	114700	40050	4005	4005	4005	4005	0
468	20231218	114600	40050	4005	4005	4005	4005	0
469	20231218	114500	40050	4005	4005	4005	4005	0
470	20231218	114400	40050	4005	4005	4005	4005	0
471	20231218	114300	40050	4005	4005	4005	4005	0
472	20231218	114200	40050	4005	4005	4005	4005	0
473	20231218	114100	40050	4005	4005	4005	4005	10
474	20231218	114000	0	4060	4060	4060	4060	0
475	20231218	113900	0	4060	4060	4060	4060	0
476	20231218	113800	0	4060	4060	4060	4060	0
477	20231218	113700	0	4060	4060	4060	4060	0
478	20231218	113600	0	4060	4060	4060	4060	0
479	20231218	113500	0	4060	4060	4060	4060	0
480	20231218	113400	0	4060	4060	4060	4060	0
481	20231218	113300	0	4060	4060	4060	4060	0
482	20231218	113200	0	4060	4060	4060	4060	0
483	20231218	113100	0	4060	4060	4060	4060	0
484	20231218	113000	0	4060	4060	4060	4060	0
485	20231218	112900	0	4060	4060	4060	4060	0
486	20231218	112800	0	4060	4060	4060	4060	0
487	20231218	112700	0	4060	4060	4060	4060	0
488	20231218	112600	0	4060	4060	4060	4060	0
489	20231218	112500	0	4060	4060	4060	4060	0
490	20231218	112400	0	4060	4060	4060	4060	0
491	20231218	112300	0	4060	4060	4060	4060	0
492	20231218	112200	0	4060	4060	4060	4060	0
493	20231218	112100	0	4060	4060	4060	4060	0
494	20231218	112000	0	4060	4060	4060	4060	0
495	20231218	111900	0	4060	4060	4060	4060	0
496	20231218	111800	0	4060	4060	4060	4060	0
497	20231218	111700	0	4060	4060	4060	4060	0
498	20231218	111600	0	4060	4060	4060	4060	0
499	20231218	111500	0	4060	4060	4060	4060	0
500	20231218	111400	0	4060	4060	4060	4060	0
501	20231218	111300	0	4060	4060	4060	4060	0
502	20231218	111200	0	4060	4060	4060	4060	0
503	20231218	111100	0	4060	4060	4060	4060	0
504	20231218	111000	0	4060	4060	4060	4060	0
505	20231218	110900	0	4060	4060	4060	4060	0
506	20231218	110800	0	4060	4060	4060	4060	0
507	20231218	110700	0	4060	4060	4060	4060	0
508	20231218	110600	0	4060	4060	4060	4060	0
509	20231218	110500	0	4060	4060	4060	4060	0
510	20231218	110400	0	4060	4060	4060	4060	0
511	20231218	110300	0	4060	4060	4060	4060	0
512	20231218	110200	0	4060	4060	4060	4060	0
513	20231218	110100	0	4060	4060	4060	4060	0
514	20231218	110000	0	4060	4060	4060	4060	0
515	20231218	105900	0	4060	4060	4060	4060	0
516	20231218	105800	0	4060	4060	4060	4060	0
517	20231218	105700	0	4060	4060	4060	4060	0
518	20231218	105600	0	4060	4060	4060	4060	0
519	20231218	105500	0	4060	4060	4060	4060	0
520	20231218	105400	0	4060	4060	4060	4060	0
521	20231218	105300	0	4060	4060	4060	4060	0
522	20231218	105200	0	4060	4060	4060	4060	0
523	20231218	105100	0	4060	4060	4060	4060	0
524	20231218	105000	0	4060	4060	4060	4060	0
525	20231218	104900	0	4060	4060	4060	4060	0
526	20231218	104800	0	4060	4060	4060	4060	0
527	20231218	104700	0	4060	4060	4060	4060	0
528	20231218	104600	0	4060	4060	4060	4060	0
529	20231218	104500	0	4060	4060	4060	4060	0
530	20231218	104400	0	4060	4060	4060	4060	0
531	20231218	104300	0	4060	4060	4060	4060	0
532	20231218	104200	0	4060	4060	4060	4060	0
533	20231218	104100	0	4060	4060	4060	4060	0
534	20231218	104000	0	4060	4060	4060	4060	0
535	20231218	103900	0	4060	4060	4060	4060	0
536	20231218	103800	0	4060	4060	4060	4060	0
537	20231218	103700	0	4060	4060	4060	4060	0
538	20231218	103600	0	4060	4060	4060	4060	0
539	20231218	103500	0	4060	4060	4060	4060	0
540	20231218	103400	0	4060	4060	4060	4060	0
541	20231218	103300	0	4060	4060	4060	4060	0
542	20231218	103200	0	4060	4060	4060	4060	0
543	20231218	103100	0	4060	4060	4060	4060	0
544	20231218	103000	0	4060	4060	4060	4060	0
545	20231218	102900	0	4060	4060	4060	4060	0
546	20231218	102800	0	4060	4060	4060	4060	0
547	20231218	102700	0	4060	4060	4060	4060	0
548	20231218	102600	0	4060	4060	4060	4060	0
549	20231218	102500	0	4060	4060	4060	4060	0
550	20231218	102400	0	4060	4060	4060	4060	0
551	20231218	102300	0	4060	4060	4060	4060	0
552	20231218	102200	0	4060	4060	4060	4060	0
553	20231218	102100	0	4060	4060	4060	4060	0
554	20231218	102000	0	4060	4060	4060	4060	0
555	20231218	101900	0	4060	4060	4060	4060	0
556	20231218	101800	0	4060	4060	4060	4060	0
557	20231218	101700	0	4060	4060	4060	4060	0
558	20231218	101600	0	4060	4060	4060	4060	0
559	20231218	101500	0	4060	4060	4060	4060	0
560	20231218	101400	0	4060	4060	4060	4060	0
561	20231218	101300	0	4060	4060	4060	4060	0
562	20231218	101200	0	4060	4060	4060	4060	0
563	20231218	101100	0	4060	4060	4060	4060	0
564	20231218	101000	0	4060	4060	4060	4060	0
565	20231218	100900	0	4060	4060	4060	4060	0
566	20231218	100800	0	4060	4060	4060	4060	0
567	20231218	100700	0	4060	4060	4060	4060	0
568	20231218	100600	0	4060	4060	4060	4060	0
569	20231218	100500	0	4060	4060	4060	4060	0
570	20231218	100400	0	4060	4060	4060	4060	0
571	20231218	100300	0	4060	4060	4060	4060	0
572	20231218	100200	0	4060	4060	4060	4060	0
573	20231218	100100	0	4060	4060	4060	4060	0
574	20231218	100000	0	4060	4060	4060	4060	0
575	20231218	095900	0	4060	4060	4060	4060	0
576	20231218	095800	0	4060	4060	4060	4060	0
577	20231218	095700	0	4060	4060	4060	4060	0
578	20231218	095600	0	4060	4060	4060	4060	0
579	20231218	095500	0	4060	4060	4060	4060	0
580	20231218	095400	0	4060	4060	4060	4060	0
581	20231218	095300	0	4060	4060	4060	4060	0
582	20231218	095200	0	4060	4060	4060	4060	0
583	20231218	095100	0	4060	4060	4060	4060	0
584	20231218	095000	0	4060	4060	4060	4060	0
585	20231218	094900	0	4060	4060	4060	4060	0
586	20231218	094800	0	4060	4060	4060	4060	0
587	20231218	094700	0	4060	4060	4060	4060	0
588	20231218	094600	0	4060	4060	4060	4060	0
589	20231218	094500	0	4060	4060	4060	4060	0
590	20231218	094400	0	4060	4060	4060	4060	0
591	20231218	094300	0	4060	4060	4060	4060	0
592	20231218	094200	0	4060	4060	4060	4060	0
593	20231218	094100	0	4060	4060	4060	4060	0
594	20231218	094000	0	4060	4060	4060	4060	0
595	20231218	093900	0	4060	4060	4060	4060	0
596	20231218	093800	0	4060	4060	4060	4060	0
597	20231218	093700	0	4060	4060	4060	4060	0
598	20231218	093600	0	4060	4060	4060	4060	0
599	20231218	093500	0	4060	4060	4060	4060	0
600	20231218	093400	0	4060	4060	4060	4060	0
601	20231218	093300	0	4060	4060	4060	4060	0
602	20231218	093200	0	4060	4060	4060	4060	0
603	20231218	093100	0	4060	4060	4060	4060	0
604	20231218	093000	0	4060	4060	4060	4060	0
605	20231218	092900	0	4060	4060	4060	4060	0
606	20231218	092800	0	4060	4060	4060	4060	0
607	20231218	092700	0	4060	4060	4060	4060	0
608	20231218	092600	0	4060	4060	4060	4060	0
609	20231218	092500	0	4060	4060	4060	4060	0
610	20231218	092400	0	4060	4060	4060	4060	0
611	20231218	092300	0	4060	4060	4060	4060	0
612	20231218	092200	0	4060	4060	4060	4060	0
613	20231218	092100	0	4060	4060	4060	4060	0
614	20231218	092000	0	4060	4060	4060	4060	0
615	20231218	091900	0	4060	4060	4060	4060	0
616	20231218	091800	0	4060	4060	4060	4060	0
617	20231218	091700	0	4060	4060	4060	4060	0
618	20231218	091600	0	4060	4060	4060	4060	0
619	20231218	091500	0	4060	4060	4060	4060	0
620	20231218	091400	0	4060	4060	4060	4060	0
621	20231218	091300	0	4060	4060	4060	4060	0
622	20231218	091200	0	4060	4060	4060	4060	0
623	20231218	091100	0	4060	4060	4060	4060	0
624	20231218	091000	0	4060	4060	4060	4060	0
625	20231218	090900	0	4060	4060	4060	4060	0
626	20231218	090800	0	4060	4060	4060	4060	0
627	20231218	090700	0	4060	4060	4060	4060	0
628	20231218	090600	0	4060	4060	4060	4060	0
629	20231218	090500	0	4060	4060	4060	4060	0
630	20231218	090400	0	4060	4060	4060	4060	0
631	20231218	090300	0	4060	4060	4060	4060	0
632	20231218	090200	0	4060	4060	4060	4060	0
633	20231218	090100	0	4060	4060	4060	4060	0
634	20231218	090000	0	4060	4060	4060	4060	0