KissMeData/245450/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204400	1599	1599	1599	1599	1599	1
3	20231222	204300	1599	1599	1599	1599	1599	0
4	20231222	204200	1599	1599	1599	1599	1599	0
5	20231222	204100	1599	1599	1599	1599	1599	0
6	20231222	204000	1599	1599	1599	1599	1599	0
7	20231222	203900	1599	1599	1599	1599	1599	0
8	20231222	203800	1599	1599	1599	1599	1599	0
9	20231222	203700	1599	1599	1599	1599	1599	0
10	20231222	203600	1599	1599	1599	1599	1599	0
11	20231222	203500	1599	1599	1599	1599	1599	0
12	20231222	203400	1599	1599	1599	1599	1599	0
13	20231222	203300	1599	1599	1599	1599	1599	0
14	20231222	203200	1599	1599	1599	1599	1599	0
15	20231222	203100	1599	1599	1599	1599	1599	0
16	20231222	203000	1599	1599	1599	1599	1599	0
17	20231222	202900	1599	1599	1599	1599	1599	0
18	20231222	202800	1599	1599	1599	1599	1599	0
19	20231222	202700	1599	1599	1599	1599	1599	0
20	20231222	202600	1599	1599	1599	1599	1599	0
21	20231222	202500	1599	1599	1599	1599	1599	0
22	20231222	202400	1599	1599	1599	1599	1599	0
23	20231222	202300	1599	1599	1599	1599	1599	0
24	20231222	202200	1599	1599	1599	1599	1599	0
25	20231222	202100	1599	1599	1599	1599	1599	0
26	20231222	202000	1599	1599	1599	1599	1599	0
27	20231222	201900	1599	1599	1599	1599	1599	0
28	20231222	201800	1599	1599	1599	1599	1599	0
29	20231222	201700	1599	1599	1599	1599	1599	0
30	20231222	201600	1599	1599	1599	1599	1599	0
31	20231222	201500	1599	1599	1599	1599	1599	0
32	20231222	201400	1599	1599	1599	1599	1599	1
33	20231222	201300	1599	1599	1599	1599	1599	0
34	20231222	201200	1599	1599	1599	1599	1599	0
35	20231222	201100	1599	1599	1599	1599	1599	0
36	20231222	201000	1599	1599	1599	1599	1599	0
37	20231222	200900	1599	1599	1599	1599	1599	0
38	20231222	200800	1599	1599	1599	1599	1599	0
39	20231222	200700	1599	1599	1599	1599	1599	0
40	20231222	200600	1599	1599	1599	1599	1599	0
41	20231222	200500	1599	1599	1599	1599	1599	0
42	20231222	200400	1599	1599	1599	1599	1599	0
43	20231222	200300	1599	1599	1599	1599	1599	0
44	20231222	200200	1599	1599	1599	1599	1599	0
45	20231222	200100	1599	1599	1599	1599	1599	0
46	20231222	200000	1599	1599	1599	1599	1599	0
47	20231222	195900	1599	1599	1599	1599	1599	0
48	20231222	195800	1599	1599	1599	1599	1599	0
49	20231222	195700	1599	1599	1599	1599	1599	0
50	20231222	195600	1599	1599	1599	1599	1599	0
51	20231222	195500	1599	1599	1599	1599	1599	0
52	20231222	195400	1599	1599	1599	1599	1599	0
53	20231222	195300	1599	1599	1599	1599	1599	0
54	20231222	195200	1599	1599	1599	1599	1599	0
55	20231222	195100	1599	1599	1599	1599	1599	0
56	20231222	195000	1599	1599	1599	1599	1599	0
57	20231222	194900	1599	1599	1599	1599	1599	0
58	20231222	194800	1599	1599	1599	1599	1599	0
59	20231222	194700	1599	1599	1599	1599	1599	0
60	20231222	194600	1599	1599	1599	1599	1599	0
61	20231222	194500	1599	1599	1599	1599	1599	0
62	20231222	194400	1599	1599	1599	1599	1599	1
63	20231222	194300	1599	1599	1599	1599	1599	0
64	20231222	194200	1599	1599	1599	1599	1599	0
65	20231222	194100	1599	1599	1599	1599	1599	0
66	20231222	194000	1599	1599	1599	1599	1599	0
67	20231222	193900	1599	1599	1599	1599	1599	0
68	20231222	193800	1599	1599	1599	1599	1599	0
69	20231222	193700	1599	1599	1599	1599	1599	0
70	20231222	193600	1599	1599	1599	1599	1599	0
71	20231222	193500	1599	1599	1599	1599	1599	0
72	20231222	193400	1599	1599	1599	1599	1599	0
73	20231222	193300	1599	1599	1599	1599	1599	0
74	20231222	193200	1599	1599	1599	1599	1599	0
75	20231222	193100	1599	1599	1599	1599	1599	0
76	20231222	193000	1599	1599	1599	1599	1599	0
77	20231222	192900	1599	1599	1599	1599	1599	0
78	20231222	192800	1599	1599	1599	1599	1599	0
79	20231222	192700	1599	1599	1599	1599	1599	0
80	20231222	192600	1599	1599	1599	1599	1599	0
81	20231222	192500	1599	1599	1599	1599	1599	0
82	20231222	192400	1599	1599	1599	1599	1599	0
83	20231222	192300	1599	1599	1599	1599	1599	0
84	20231222	192200	1599	1599	1599	1599	1599	0
85	20231222	192100	1599	1599	1599	1599	1599	0
86	20231222	192000	1599	1599	1599	1599	1599	0
87	20231222	191900	1599	1599	1599	1599	1599	0
88	20231222	191800	1599	1599	1599	1599	1599	0
89	20231222	191700	1599	1599	1599	1599	1599	0
90	20231222	191600	1599	1599	1599	1599	1599	0
91	20231222	191500	1599	1599	1599	1599	1599	0
92	20231222	191400	1599	1599	1599	1599	1599	1
93	20231222	191300	1599	1599	1599	1599	1599	0
94	20231222	191200	1599	1599	1599	1599	1599	0
95	20231222	191100	1599	1599	1599	1599	1599	0
96	20231222	191000	1599	1599	1599	1599	1599	0
97	20231222	190900	1599	1599	1599	1599	1599	0
98	20231222	190800	1599	1599	1599	1599	1599	0
99	20231222	190700	1599	1599	1599	1599	1599	0
100	20231222	190600	1599	1599	1599	1599	1599	0
101	20231222	190500	1599	1599	1599	1599	1599	0
102	20231222	190400	1599	1599	1599	1599	1599	0
103	20231222	190300	1599	1599	1599	1599	1599	0
104	20231222	190200	1599	1599	1599	1599	1599	0
105	20231222	190100	1599	1599	1599	1599	1599	0
106	20231222	190000	1599	1599	1599	1599	1599	0
107	20231222	185900	1599	1599	1599	1599	1599	0
108	20231222	185800	1599	1599	1599	1599	1599	0
109	20231222	185700	1599	1599	1599	1599	1599	0
110	20231222	185600	1599	1599	1599	1599	1599	0
111	20231222	185500	1599	1599	1599	1599	1599	0
112	20231222	185400	1599	1599	1599	1599	1599	0
113	20231222	185300	1599	1599	1599	1599	1599	0
114	20231222	185200	1599	1599	1599	1599	1599	0
115	20231222	185100	1599	1599	1599	1599	1599	0
116	20231222	185000	1599	1599	1599	1599	1599	0
117	20231222	184900	1599	1599	1599	1599	1599	0
118	20231222	184800	1599	1599	1599	1599	1599	0
119	20231222	184700	1599	1599	1599	1599	1599	0
120	20231222	184600	1599	1599	1599	1599	1599	0
121	20231222	184500	1599	1599	1599	1599	1599	0
122	20231222	184400	1599	1599	1599	1599	1599	1
123	20231222	184300	1599	1599	1599	1599	1599	0
124	20231222	184200	1599	1599	1599	1599	1599	0
125	20231222	184100	1599	1599	1599	1599	1599	0
126	20231222	184000	1599	1599	1599	1599	1599	0
127	20231222	183900	1599	1599	1599	1599	1599	0
128	20231222	183800	1599	1599	1599	1599	1599	0
129	20231222	183700	1599	1599	1599	1599	1599	0
130	20231222	183600	1599	1599	1599	1599	1599	0
131	20231222	183500	1599	1599	1599	1599	1599	0
132	20231222	183400	1599	1599	1599	1599	1599	0
133	20231222	183300	1599	1599	1599	1599	1599	0
134	20231222	183200	1599	1599	1599	1599	1599	0
135	20231222	183100	1599	1599	1599	1599	1599	0
136	20231222	183000	1599	1599	1599	1599	1599	0
137	20231222	182900	1599	1599	1599	1599	1599	0
138	20231222	182800	1599	1599	1599	1599	1599	0
139	20231222	182700	1599	1599	1599	1599	1599	0
140	20231222	182600	1599	1599	1599	1599	1599	0
141	20231222	182500	1599	1599	1599	1599	1599	0
142	20231222	182400	1599	1599	1599	1599	1599	0
143	20231222	182300	1599	1599	1599	1599	1599	0
144	20231222	182200	1599	1599	1599	1599	1599	0
145	20231222	182100	1599	1599	1599	1599	1599	0
146	20231222	182000	1599	1599	1599	1599	1599	0
147	20231222	181900	1599	1599	1599	1599	1599	0
148	20231222	181800	1599	1599	1599	1599	1599	0
149	20231222	181700	1599	1599	1599	1599	1599	0
150	20231222	181600	1599	1599	1599	1599	1599	0
151	20231222	181500	1599	1599	1599	1599	1599	0
152	20231222	181400	1599	1599	1599	1599	1599	1
153	20231222	181300	1599	1599	1599	1599	1599	0
154	20231222	181200	1599	1599	1599	1599	1599	0
155	20231222	181100	1599	1599	1599	1599	1599	0
156	20231222	181000	1599	1599	1599	1599	1599	0
157	20231222	180900	1599	1599	1599	1599	1599	0
158	20231222	180800	1599	1599	1599	1599	1599	0
159	20231222	180700	1599	1599	1599	1599	1599	0
160	20231222	180600	1599	1599	1599	1599	1599	0
161	20231222	180500	1599	1599	1599	1599	1599	0
162	20231222	180400	1599	1599	1599	1599	1599	0
163	20231222	180300	1599	1599	1599	1599	1599	0
164	20231222	180200	1599	1599	1599	1599	1599	0
165	20231222	180100	1599	1599	1599	1599	1599	0
166	20231222	180000	1599	1599	1599	1599	1599	0
167	20231222	175900	1599	1599	1599	1599	1599	0
168	20231222	175800	1599	1599	1599	1599	1599	0
169	20231222	175700	1599	1599	1599	1599	1599	0
170	20231222	175600	1599	1599	1599	1599	1599	0
171	20231222	175500	1599	1599	1599	1599	1599	0
172	20231222	175400	1599	1599	1599	1599	1599	0
173	20231222	175300	1599	1599	1599	1599	1599	0
174	20231222	175200	1599	1599	1599	1599	1599	0
175	20231222	175100	1599	1599	1599	1599	1599	0
176	20231222	175000	1599	1599	1599	1599	1599	0
177	20231222	174900	1599	1599	1599	1599	1599	0
178	20231222	174800	1599	1599	1599	1599	1599	0
179	20231222	174700	1599	1599	1599	1599	1599	0
180	20231222	174600	1599	1599	1599	1599	1599	0
181	20231222	174500	1599	1599	1599	1599	1599	0
182	20231222	174400	1599	1599	1599	1599	1599	1
183	20231222	174300	1599	1599	1599	1599	1599	0
184	20231222	174200	1599	1599	1599	1599	1599	0
185	20231222	174100	1599	1599	1599	1599	1599	0
186	20231222	174000	1599	1599	1599	1599	1599	0
187	20231222	173900	1599	1599	1599	1599	1599	0
188	20231222	173800	1599	1599	1599	1599	1599	0
189	20231222	173700	1599	1599	1599	1599	1599	0
190	20231222	173600	1599	1599	1599	1599	1599	0
191	20231222	173500	1599	1599	1599	1599	1599	0
192	20231222	173400	1599	1599	1599	1599	1599	0
193	20231222	173300	1599	1599	1599	1599	1599	0
194	20231222	173200	1599	1599	1599	1599	1599	0
195	20231222	173100	1599	1599	1599	1599	1599	0
196	20231222	173000	1599	1599	1599	1599	1599	0
197	20231222	172900	1599	1599	1599	1599	1599	0
198	20231222	172800	1599	1599	1599	1599	1599	0
199	20231222	172700	1599	1599	1599	1599	1599	0
200	20231222	172600	1599	1599	1599	1599	1599	0
201	20231222	172500	1599	1599	1599	1599	1599	0
202	20231222	172400	1599	1599	1599	1599	1599	0
203	20231222	172300	1599	1599	1599	1599	1599	0
204	20231222	172200	1599	1599	1599	1599	1599	0
205	20231222	172100	1599	1599	1599	1599	1599	0
206	20231222	172000	1599	1599	1599	1599	1599	0
207	20231222	171900	1599	1599	1599	1599	1599	0
208	20231222	171800	1599	1599	1599	1599	1599	0
209	20231222	171700	1599	1599	1599	1599	1599	0
210	20231222	171600	1599	1599	1599	1599	1599	0
211	20231222	171500	1599	1599	1599	1599	1599	0
212	20231222	171400	1599	1599	1599	1599	1599	1
213	20231222	171300	1599	1599	1599	1599	1599	0
214	20231222	171200	1599	1599	1599	1599	1599	0
215	20231222	171100	1599	1599	1599	1599	1599	0
216	20231222	171000	1599	1599	1599	1599	1599	0
217	20231222	170900	1599	1599	1599	1599	1599	0
218	20231222	170800	1599	1599	1599	1599	1599	0
219	20231222	170700	1599	1599	1599	1599	1599	0
220	20231222	170600	1599	1599	1599	1599	1599	0
221	20231222	170500	1599	1599	1599	1599	1599	0
222	20231222	170400	1599	1599	1599	1599	1599	0
223	20231222	170300	1599	1599	1599	1599	1599	0
224	20231222	170200	1599	1599	1599	1599	1599	0
225	20231222	170100	1599	1599	1599	1599	1599	0
226	20231222	170000	1599	1599	1599	1599	1599	0
227	20231222	165900	1599	1599	1599	1599	1599	0
228	20231222	165800	1599	1599	1599	1599	1599	0
229	20231222	165700	1599	1599	1599	1599	1599	0
230	20231222	165600	1599	1599	1599	1599	1599	0
231	20231222	165500	1599	1599	1599	1599	1599	0
232	20231222	165400	1599	1599	1599	1599	1599	0
233	20231222	165300	1599	1599	1599	1599	1599	0
234	20231222	165200	1599	1599	1599	1599	1599	0
235	20231222	165100	1599	1599	1599	1599	1599	0
236	20231222	165000	1599	1599	1599	1599	1599	0
237	20231222	164900	1599	1599	1599	1599	1599	0
238	20231222	164800	1599	1599	1599	1599	1599	0
239	20231222	164700	1599	1599	1599	1599	1599	0
240	20231222	164600	1599	1599	1599	1599	1599	0
241	20231222	164500	1599	1599	1599	1599	1599	0
242	20231222	164400	1599	1599	1599	1599	1599	1
243	20231222	164300	1599	1599	1599	1599	1599	0
244	20231222	164200	1599	1599	1599	1599	1599	0
245	20231222	164100	1599	1599	1599	1599	1599	0
246	20231222	164000	1599	1599	1599	1599	1599	0
247	20231222	163900	1599	1599	1599	1599	1599	0
248	20231222	163800	1599	1599	1599	1599	1599	0
249	20231222	163700	1599	1599	1599	1599	1599	0
250	20231222	163600	1599	1599	1599	1599	1599	0
251	20231222	163500	1599	1599	1599	1599	1599	0
252	20231222	163400	1599	1599	1599	1599	1599	0
253	20231222	163300	1599	1599	1599	1599	1599	0
254	20231222	163200	1599	1599	1599	1599	1599	0
255	20231222	163100	1599	1599	1599	1599	1599	0
256	20231222	163000	1599	1599	1599	1599	1599	0
257	20231222	162900	1599	1599	1599	1599	1599	0
258	20231222	162800	1599	1599	1599	1599	1599	0
259	20231222	162700	1599	1599	1599	1599	1599	0
260	20231222	162600	1599	1599	1599	1599	1599	0
261	20231222	162500	1599	1599	1599	1599	1599	0
262	20231222	162400	1599	1599	1599	1599	1599	0
263	20231222	162300	1599	1599	1599	1599	1599	0
264	20231222	162200	1599	1599	1599	1599	1599	0
265	20231222	162100	1599	1599	1599	1599	1599	0
266	20231222	162000	1599	1599	1599	1599	1599	0
267	20231222	161900	1599	1599	1599	1599	1599	0
268	20231222	161800	1599	1599	1599	1599	1599	0
269	20231222	161700	1599	1599	1599	1599	1599	0
270	20231222	161600	1599	1599	1599	1599	1599	0
271	20231222	161500	1599	1599	1599	1599	1599	0
272	20231222	161400	1599	1599	1599	1599	1599	1
273	20231222	161300	1599	1599	1599	1599	1599	0
274	20231222	161200	1599	1599	1599	1599	1599	0
275	20231222	161100	1599	1599	1599	1599	1599	0
276	20231222	161000	1599	1599	1599	1599	1599	0
277	20231222	160900	1599	1599	1599	1599	1599	0
278	20231222	160800	1599	1599	1599	1599	1599	0
279	20231222	160700	1599	1599	1599	1599	1599	0
280	20231222	160600	1599	1599	1599	1599	1599	0
281	20231222	160500	1599	1599	1599	1599	1599	0
282	20231222	160400	1599	1599	1599	1599	1599	0
283	20231222	160300	1599	1599	1599	1599	1599	0
284	20231222	160200	1599	1599	1599	1599	1599	0
285	20231222	160100	1599	1599	1599	1599	1599	0
286	20231222	160000	1599	1599	1599	1599	1599	0
287	20231222	155900	1599	1599	1599	1599	1599	0
288	20231222	155800	1599	1599	1599	1599	1599	0
289	20231222	155700	1599	1599	1599	1599	1599	0
290	20231222	155600	1599	1599	1599	1599	1599	0
291	20231222	155500	1599	1599	1599	1599	1599	0
292	20231222	155400	1599	1599	1599	1599	1599	0
293	20231222	155300	1599	1599	1599	1599	1599	0
294	20231222	155200	1599	1599	1599	1599	1599	0
295	20231222	155100	1599	1599	1599	1599	1599	0
296	20231222	155000	1599	1599	1599	1599	1599	0
297	20231222	154900	1599	1599	1599	1599	1599	0
298	20231222	154800	1599	1599	1599	1599	1599	0
299	20231222	154700	1599	1599	1599	1599	1599	0
300	20231222	154600	1599	1599	1599	1599	1599	0
301	20231222	154500	1599	1599	1599	1599	1599	0
302	20231222	154400	1599	1599	1599	1599	1599	1
303	20231222	154300	1599	1599	1599	1599	1599	0
304	20231222	154200	1599	1599	1599	1599	1599	0
305	20231222	154100	1599	1599	1599	1599	1599	0
306	20231222	154000	1599	1599	1599	1599	1599	0
307	20231222	153900	1599	1599	1599	1599	1599	0
308	20231222	153800	1599	1599	1599	1599	1599	0
309	20231222	153700	1599	1599	1599	1599	1599	0
310	20231222	153600	1599	1599	1599	1599	1599	0
311	20231222	153500	1599	1599	1599	1599	1599	0
312	20231222	153400	1599	1599	1599	1599	1599	0
313	20231222	153300	1599	1599	1599	1599	1599	0
314	20231222	153200	1599	1599	1599	1599	1599	0
315	20231222	153100	1599	1599	1599	1599	1599	0
316	20231222	153000	1599	1599	1599	1599	1599	0
317	20231222	152900	1599	1599	1599	1599	1599	0
318	20231222	152800	1599	1599	1599	1599	1599	0
319	20231222	152700	1599	1599	1599	1599	1599	0
320	20231222	152600	1599	1599	1599	1599	1599	0
321	20231222	152500	1599	1599	1599	1599	1599	0
322	20231222	152400	1599	1599	1599	1599	1599	0
323	20231222	152300	1599	1599	1599	1599	1599	0
324	20231222	152200	1599	1599	1599	1599	1599	0
325	20231222	152100	1599	1599	1599	1599	1599	0
326	20231222	152000	1599	1599	1599	1599	1599	0
327	20231222	151900	1599	1599	1599	1599	1599	0
328	20231222	151800	1599	1599	1599	1599	1599	0
329	20231222	151700	1599	1599	1599	1599	1599	0
330	20231222	151600	1599	1599	1599	1599	1599	0
331	20231222	151500	1599	1599	1599	1599	1599	0
332	20231222	151400	1599	1599	1599	1599	1599	0
333	20231222	151300	1599	1599	1599	1599	1599	0
334	20231222	151200	1599	1599	1599	1599	1599	0
335	20231222	151100	1599	1599	1599	1599	1599	0
336	20231222	151000	1599	1599	1599	1599	1599	0
337	20231222	150900	1599	1599	1599	1599	1599	0
338	20231222	150800	1599	1599	1599	1599	1599	0
339	20231222	150700	1599	1599	1599	1599	1599	0
340	20231222	150600	1599	1599	1599	1599	1599	0
341	20231222	150500	1599	1599	1599	1599	1599	0
342	20231222	150400	1599	1599	1599	1599	1599	0
343	20231222	150300	1599	1599	1599	1599	1599	0
344	20231222	150200	1599	1599	1599	1599	1599	0
345	20231222	150100	1599	1599	1599	1599	1599	0
346	20231222	150000	1599	1599	1599	1599	1599	0
347	20231222	145900	1599	1599	1599	1599	1599	0
348	20231222	145800	1599	1599	1599	1599	1599	0
349	20231222	145700	1599	1599	1599	1599	1599	0
350	20231222	145600	1599	1599	1599	1599	1599	0
351	20231222	145500	1599	1599	1599	1599	1599	0
352	20231222	145400	1599	1599	1599	1599	1599	0
353	20231222	145300	1599	1599	1599	1599	1599	0
354	20231222	145200	1599	1599	1599	1599	1599	0
355	20231222	145100	1599	1599	1599	1599	1599	0
356	20231222	145000	1599	1599	1599	1599	1599	0
357	20231222	144900	1599	1599	1599	1599	1599	0
358	20231222	144800	1599	1599	1599	1599	1599	0
359	20231222	144700	1599	1599	1599	1599	1599	0
360	20231222	144600	1599	1599	1599	1599	1599	0
361	20231222	144500	1599	1599	1599	1599	1599	0
362	20231222	144400	1599	1599	1599	1599	1599	0
363	20231222	144300	1599	1599	1599	1599	1599	0
364	20231222	144200	1599	1599	1599	1599	1599	0
365	20231222	144100	1599	1599	1599	1599	1599	0
366	20231222	144000	1599	1599	1599	1599	1599	0
367	20231222	143900	1599	1599	1599	1599	1599	0
368	20231222	143800	1599	1599	1599	1599	1599	0
369	20231222	143700	1599	1599	1599	1599	1599	0
370	20231222	143600	1599	1599	1599	1599	1599	0
371	20231222	143500	1599	1599	1599	1599	1599	0
372	20231222	143400	1599	1599	1599	1599	1599	0
373	20231222	143300	1599	1599	1599	1599	1599	0
374	20231222	143200	1599	1599	1599	1599	1599	0
375	20231222	143100	1599	1599	1599	1599	1599	0
376	20231222	143000	1599	1599	1599	1599	1599	0
377	20231222	142900	1599	1599	1599	1599	1599	0
378	20231222	142800	1599	1599	1599	1599	1599	0
379	20231222	142700	1599	1599	1599	1599	1599	0
380	20231222	142600	1599	1599	1599	1599	1599	0
381	20231222	142500	1599	1599	1599	1599	1599	0
382	20231222	142400	1599	1599	1599	1599	1599	0
383	20231222	142300	1599	1599	1599	1599	1599	0
384	20231222	142200	1599	1599	1599	1599	1599	0
385	20231222	142100	1599	1599	1599	1599	1599	0
386	20231222	142000	1599	1599	1599	1599	1599	0
387	20231222	141900	1599	1599	1599	1599	1599	0
388	20231222	141800	1599	1599	1599	1599	1599	0
389	20231222	141700	1599	1599	1599	1599	1599	0
390	20231222	141600	1599	1599	1599	1599	1599	0
391	20231222	141500	1599	1599	1599	1599	1599	0
392	20231222	141400	1599	1599	1599	1599	1599	0
393	20231222	141300	1599	1599	1599	1599	1599	0
394	20231222	141200	1599	1599	1599	1599	1599	0
395	20231222	141100	1599	1599	1599	1599	1599	0
396	20231222	141000	1599	1599	1599	1599	1599	0
397	20231222	140900	1599	1599	1599	1599	1599	0
398	20231222	140800	1599	1599	1599	1599	1599	0
399	20231222	140700	1599	1599	1599	1599	1599	0
400	20231222	140600	1599	1599	1599	1599	1599	0
401	20231222	140500	1599	1599	1599	1599	1599	0
402	20231222	140400	1599	1599	1599	1599	1599	0
403	20231222	140300	1599	1599	1599	1599	1599	0
404	20231222	140200	1599	1599	1599	1599	1599	0
405	20231222	140100	1599	1599	1599	1599	1599	0
406	20231222	140000	1599	1599	1599	1599	1599	0
407	20231222	135900	1599	1599	1599	1599	1599	0
408	20231222	135800	1599	1599	1599	1599	1599	0
409	20231222	135700	1599	1599	1599	1599	1599	0
410	20231222	135600	1599	1599	1599	1599	1599	0
411	20231222	135500	1599	1599	1599	1599	1599	0
412	20231222	135400	1599	1599	1599	1599	1599	0
413	20231222	135300	1599	1599	1599	1599	1599	0
414	20231222	135200	1599	1599	1599	1599	1599	0
415	20231222	135100	1599	1599	1599	1599	1599	0
416	20231222	135000	1599	1599	1599	1599	1599	0
417	20231222	134900	1599	1599	1599	1599	1599	0
418	20231222	134800	1599	1599	1599	1599	1599	0
419	20231222	134700	1599	1599	1599	1599	1599	0
420	20231222	134600	1599	1599	1599	1599	1599	0
421	20231222	134500	1599	1599	1599	1599	1599	0
422	20231222	134400	1599	1599	1599	1599	1599	0
423	20231222	134300	1599	1599	1599	1599	1599	0
424	20231222	134200	1599	1599	1599	1599	1599	0
425	20231222	134100	1599	1599	1599	1599	1599	0
426	20231222	134000	1599	1599	1599	1599	1599	0
427	20231222	133900	1599	1599	1599	1599	1599	0
428	20231222	133800	1599	1599	1599	1599	1599	0
429	20231222	133700	1599	1599	1599	1599	1599	0
430	20231222	133600	1599	1599	1599	1599	1599	0
431	20231222	133500	1599	1599	1599	1599	1599	0
432	20231222	133400	1599	1599	1599	1599	1599	0
433	20231222	133300	1599	1599	1599	1599	1599	0
434	20231222	133200	1599	1599	1599	1599	1599	0
435	20231222	133100	1599	1599	1599	1599	1599	0
436	20231222	133000	1599	1599	1599	1599	1599	0
437	20231222	132900	1599	1599	1599	1599	1599	0
438	20231222	132800	1599	1599	1599	1599	1599	0
439	20231222	132700	1599	1599	1599	1599	1599	0
440	20231222	132600	1599	1599	1599	1599	1599	0
441	20231222	132500	1599	1599	1599	1599	1599	0
442	20231222	132400	1599	1599	1599	1599	1599	0
443	20231222	132300	1599	1599	1599	1599	1599	0
444	20231222	132200	1599	1599	1599	1599	1599	0
445	20231222	132100	1599	1599	1599	1599	1599	0
446	20231222	132000	1599	1599	1599	1599	1599	0
447	20231222	131900	1599	1599	1599	1599	1599	0
448	20231222	131800	1599	1599	1599	1599	1599	0
449	20231222	131700	1599	1599	1599	1599	1599	0
450	20231222	131600	1599	1599	1599	1599	1599	0
451	20231222	131500	1599	1599	1599	1599	1599	0
452	20231222	131400	1599	1599	1599	1599	1599	0
453	20231222	131300	1599	1599	1599	1599	1599	0
454	20231222	131200	1599	1599	1599	1599	1599	0
455	20231222	131100	1599	1599	1599	1599	1599	0
456	20231222	131000	1599	1599	1599	1599	1599	0
457	20231222	130900	1599	1599	1599	1599	1599	0
458	20231222	130800	1599	1599	1599	1599	1599	0
459	20231222	130700	1599	1599	1599	1599	1599	0
460	20231222	130600	1599	1599	1599	1599	1599	0
461	20231222	130500	1599	1599	1599	1599	1599	0
462	20231222	130400	1599	1599	1599	1599	1599	0
463	20231222	130300	1599	1599	1599	1599	1599	0
464	20231222	130200	1599	1599	1599	1599	1599	0
465	20231222	130100	1599	1599	1599	1599	1599	0
466	20231222	130000	1599	1599	1599	1599	1599	0
467	20231222	125900	1599	1599	1599	1599	1599	0
468	20231222	125800	1599	1599	1599	1599	1599	0
469	20231222	125700	1599	1599	1599	1599	1599	0
470	20231222	125600	1599	1599	1599	1599	1599	0
471	20231222	125500	1599	1599	1599	1599	1599	0
472	20231222	125400	1599	1599	1599	1599	1599	0
473	20231222	125300	1599	1599	1599	1599	1599	0
474	20231222	125200	1599	1599	1599	1599	1599	0
475	20231222	125100	1599	1599	1599	1599	1599	0
476	20231222	125000	1599	1599	1599	1599	1599	0
477	20231222	124900	1599	1599	1599	1599	1599	0
478	20231222	124800	1599	1599	1599	1599	1599	0
479	20231222	124700	1599	1599	1599	1599	1599	0
480	20231222	124600	1599	1599	1599	1599	1599	0
481	20231222	124500	1599	1599	1599	1599	1599	0
482	20231222	124400	1599	1599	1599	1599	1599	0
483	20231222	124300	1599	1599	1599	1599	1599	0
484	20231222	124200	1599	1599	1599	1599	1599	0
485	20231222	124100	1599	1599	1599	1599	1599	0
486	20231222	124000	1599	1599	1599	1599	1599	0
487	20231222	123900	1599	1599	1599	1599	1599	0
488	20231222	123800	1599	1599	1599	1599	1599	0
489	20231222	123700	1599	1599	1599	1599	1599	0
490	20231222	123600	1599	1599	1599	1599	1599	0
491	20231222	123500	1599	1599	1599	1599	1599	0
492	20231222	123400	1599	1599	1599	1599	1599	0
493	20231222	123300	1599	1599	1599	1599	1599	0
494	20231222	123200	1599	1599	1599	1599	1599	0
495	20231222	123100	1599	1599	1599	1599	1599	0
496	20231222	123000	1599	1599	1599	1599	1599	0
497	20231222	122900	1599	1599	1599	1599	1599	0
498	20231222	122800	1599	1599	1599	1599	1599	0
499	20231222	122700	1599	1599	1599	1599	1599	0
500	20231222	122600	1599	1599	1599	1599	1599	0
501	20231222	122500	1599	1599	1599	1599	1599	0
502	20231222	122400	1599	1599	1599	1599	1599	0
503	20231222	122300	1599	1599	1599	1599	1599	0
504	20231222	122200	1599	1599	1599	1599	1599	0
505	20231222	122100	1599	1599	1599	1599	1599	0
506	20231222	122000	1599	1599	1599	1599	1599	0
507	20231222	121900	1599	1599	1599	1599	1599	0
508	20231222	121800	1599	1599	1599	1599	1599	0
509	20231222	121700	1599	1599	1599	1599	1599	0
510	20231222	121600	1599	1599	1599	1599	1599	0
511	20231222	121500	1599	1599	1599	1599	1599	0
512	20231222	121400	1599	1599	1599	1599	1599	0
513	20231222	121300	1599	1599	1599	1599	1599	0
514	20231222	121200	1599	1599	1599	1599	1599	0
515	20231222	121100	1599	1599	1599	1599	1599	0
516	20231222	121000	1599	1599	1599	1599	1599	0
517	20231222	120900	1599	1599	1599	1599	1599	0
518	20231222	120800	1599	1599	1599	1599	1599	0
519	20231222	120700	1599	1599	1599	1599	1599	0
520	20231222	120600	1599	1599	1599	1599	1599	0
521	20231222	120500	1599	1599	1599	1599	1599	0
522	20231222	120400	1599	1599	1599	1599	1599	0
523	20231222	120300	1599	1599	1599	1599	1599	0
524	20231222	120200	1599	1599	1599	1599	1599	0
525	20231222	120100	1599	1599	1599	1599	1599	0
526	20231222	120000	1599	1599	1599	1599	1599	0
527	20231222	115900	1599	1599	1599	1599	1599	0
528	20231222	115800	1599	1599	1599	1599	1599	0
529	20231222	115700	1599	1599	1599	1599	1599	0
530	20231222	115600	1599	1599	1599	1599	1599	0
531	20231222	115500	1599	1599	1599	1599	1599	0
532	20231222	115400	1599	1599	1599	1599	1599	0
533	20231222	115300	1599	1599	1599	1599	1599	0
534	20231222	115200	1599	1599	1599	1599	1599	0
535	20231222	115100	1599	1599	1599	1599	1599	0
536	20231222	115000	1599	1599	1599	1599	1599	0
537	20231222	114900	1599	1599	1599	1599	1599	0
538	20231222	114800	1599	1599	1599	1599	1599	0
539	20231222	114700	1599	1599	1599	1599	1599	0
540	20231222	114600	1599	1599	1599	1599	1599	0
541	20231222	114500	1599	1599	1599	1599	1599	0
542	20231222	114400	1599	1599	1599	1599	1599	0
543	20231222	114300	1599	1599	1599	1599	1599	0
544	20231222	114200	1599	1599	1599	1599	1599	0
545	20231222	114100	1599	1599	1599	1599	1599	0
546	20231222	114000	1599	1599	1599	1599	1599	0
547	20231222	113900	1599	1599	1599	1599	1599	0
548	20231222	113800	1599	1599	1599	1599	1599	0
549	20231222	113700	1599	1599	1599	1599	1599	0
550	20231222	113600	1599	1599	1599	1599	1599	0
551	20231222	113500	1599	1599	1599	1599	1599	0
552	20231222	113400	1599	1599	1599	1599	1599	0
553	20231222	113300	1599	1599	1599	1599	1599	0
554	20231222	113200	1599	1599	1599	1599	1599	0
555	20231222	113100	1599	1599	1599	1599	1599	0
556	20231222	113000	1599	1599	1599	1599	1599	0
557	20231222	112900	1599	1599	1599	1599	1599	0
558	20231222	112800	1599	1599	1599	1599	1599	0
559	20231222	112700	1599	1599	1599	1599	1599	0
560	20231222	112600	1599	1599	1599	1599	1599	0
561	20231222	112500	1599	1599	1599	1599	1599	0
562	20231222	112400	1599	1599	1599	1599	1599	0
563	20231222	112300	1599	1599	1599	1599	1599	0
564	20231222	112200	1599	1599	1599	1599	1599	0
565	20231222	112100	1599	1599	1599	1599	1599	0
566	20231222	112000	1599	1599	1599	1599	1599	0
567	20231222	111900	1599	1599	1599	1599	1599	0
568	20231222	111800	1599	1599	1599	1599	1599	0
569	20231222	111700	1599	1599	1599	1599	1599	0
570	20231222	111600	1599	1599	1599	1599	1599	0
571	20231222	111500	1599	1599	1599	1599	1599	0
572	20231222	111400	1599	1599	1599	1599	1599	0
573	20231222	111300	1599	1599	1599	1599	1599	0
574	20231222	111200	1599	1599	1599	1599	1599	0
575	20231222	111100	1599	1599	1599	1599	1599	0
576	20231222	111000	1599	1599	1599	1599	1599	0
577	20231222	110900	1599	1599	1599	1599	1599	0
578	20231222	110800	1599	1599	1599	1599	1599	0
579	20231222	110700	1599	1599	1599	1599	1599	0
580	20231222	110600	1599	1599	1599	1599	1599	0
581	20231222	110500	1599	1599	1599	1599	1599	0
582	20231222	110400	1599	1599	1599	1599	1599	0
583	20231222	110300	1599	1599	1599	1599	1599	0
584	20231222	110200	1599	1599	1599	1599	1599	0
585	20231222	110100	1599	1599	1599	1599	1599	0
586	20231222	110000	1599	1599	1599	1599	1599	0
587	20231222	105900	1599	1599	1599	1599	1599	0
588	20231222	105800	1599	1599	1599	1599	1599	0
589	20231222	105700	1599	1599	1599	1599	1599	0
590	20231222	105600	1599	1599	1599	1599	1599	0
591	20231222	105500	1599	1599	1599	1599	1599	0
592	20231222	105400	1599	1599	1599	1599	1599	0
593	20231222	105300	1599	1599	1599	1599	1599	0
594	20231222	105200	1599	1599	1599	1599	1599	0
595	20231222	105100	1599	1599	1599	1599	1599	0
596	20231222	105000	1599	1599	1599	1599	1599	0
597	20231222	104900	1599	1599	1599	1599	1599	0
598	20231222	104800	1599	1599	1599	1599	1599	0
599	20231222	104700	1599	1599	1599	1599	1599	0
600	20231222	104600	1599	1599	1599	1599	1599	0
601	20231222	104500	1599	1599	1599	1599	1599	0
602	20231222	104400	1599	1599	1599	1599	1599	0
603	20231222	104300	1599	1599	1599	1599	1599	0
604	20231222	104200	1599	1599	1599	1599	1599	0
605	20231222	104100	1599	1599	1599	1599	1599	0
606	20231222	104000	1599	1599	1599	1599	1599	0
607	20231222	103900	1599	1599	1599	1599	1599	0
608	20231222	103800	1599	1599	1599	1599	1599	0
609	20231222	103700	1599	1599	1599	1599	1599	0
610	20231222	103600	1599	1599	1599	1599	1599	0
611	20231222	103500	1599	1599	1599	1599	1599	0
612	20231222	103400	1599	1599	1599	1599	1599	0
613	20231222	103300	1599	1599	1599	1599	1599	0
614	20231222	103200	1599	1599	1599	1599	1599	0
615	20231222	103100	1599	1599	1599	1599	1599	0
616	20231222	103000	1599	1599	1599	1599	1599	0
617	20231222	102900	1599	1599	1599	1599	1599	0
618	20231222	102800	1599	1599	1599	1599	1599	0
619	20231222	102700	1599	1599	1599	1599	1599	0
620	20231222	102600	1599	1599	1599	1599	1599	0
621	20231222	102500	1599	1599	1599	1599	1599	0
622	20231222	102400	1599	1599	1599	1599	1599	0
623	20231222	102300	1599	1599	1599	1599	1599	0
624	20231222	102200	1599	1599	1599	1599	1599	0
625	20231222	102100	1599	1599	1599	1599	1599	0
626	20231222	102000	1599	1599	1599	1599	1599	0
627	20231222	101900	1599	1599	1599	1599	1599	0
628	20231222	101800	1599	1599	1599	1599	1599	0
629	20231222	101700	1599	1599	1599	1599	1599	0
630	20231222	101600	1599	1599	1599	1599	1599	0
631	20231222	101500	1599	1599	1599	1599	1599	0
632	20231222	101400	1599	1599	1599	1599	1599	0
633	20231222	101300	1599	1599	1599	1599	1599	0
634	20231222	101200	1599	1599	1599	1599	1599	0
635	20231222	101100	1599	1599	1599	1599	1599	0
636	20231222	101000	1599	1599	1599	1599	1599	0
637	20231222	100900	1599	1599	1599	1599	1599	0
638	20231222	100800	1599	1599	1599	1599	1599	0
639	20231222	100700	1599	1599	1599	1599	1599	0
640	20231222	100600	1599	1599	1599	1599	1599	0
641	20231222	100500	1599	1599	1599	1599	1599	0
642	20231222	100400	1599	1599	1599	1599	1599	0
643	20231222	100300	1599	1599	1599	1599	1599	0
644	20231222	100200	1599	1599	1599	1599	1599	0
645	20231222	100100	1599	1599	1599	1599	1599	0
646	20231222	100000	1599	1599	1599	1599	1599	0
647	20231222	095900	1599	1599	1599	1599	1599	0
648	20231222	095800	1599	1599	1599	1599	1599	0
649	20231222	095700	1599	1599	1599	1599	1599	0
650	20231222	095600	1599	1599	1599	1599	1599	0
651	20231222	095500	1599	1599	1599	1599	1599	0
652	20231222	095400	1599	1599	1599	1599	1599	0
653	20231222	095300	1599	1599	1599	1599	1599	0
654	20231222	095200	1599	1599	1599	1599	1599	0
655	20231222	095100	1599	1599	1599	1599	1599	0
656	20231222	095000	1599	1599	1599	1599	1599	0
657	20231222	094900	1599	1599	1599	1599	1599	0
658	20231222	094800	1599	1599	1599	1599	1599	0
659	20231222	094700	1599	1599	1599	1599	1599	0
660	20231222	094600	1599	1599	1599	1599	1599	0
661	20231222	094500	1599	1599	1599	1599	1599	0
662	20231222	094400	1599	1599	1599	1599	1599	0
663	20231222	094300	1599	1599	1599	1599	1599	0
664	20231222	094200	1599	1599	1599	1599	1599	0
665	20231222	094100	1599	1599	1599	1599	1599	0
666	20231222	094000	1599	1599	1599	1599	1599	0
667	20231222	093900	1599	1599	1599	1599	1599	0
668	20231222	093800	1599	1599	1599	1599	1599	0
669	20231222	093700	1599	1599	1599	1599	1599	0
670	20231222	093600	1599	1599	1599	1599	1599	0
671	20231222	093500	1599	1599	1599	1599	1599	0
672	20231222	093400	1599	1599	1599	1599	1599	0
673	20231222	093300	1599	1599	1599	1599	1599	0
674	20231222	093200	1599	1599	1599	1599	1599	0
675	20231222	093100	1599	1599	1599	1599	1599	0
676	20231222	093000	1599	1599	1599	1599	1599	0
677	20231222	092900	1599	1599	1599	1599	1599	0
678	20231222	092800	1599	1599	1599	1599	1599	0
679	20231222	092700	1599	1599	1599	1599	1599	0
680	20231222	092600	1599	1599	1599	1599	1599	0
681	20231222	092500	1599	1599	1599	1599	1599	0
682	20231222	092400	1599	1599	1599	1599	1599	0
683	20231222	092300	1599	1599	1599	1599	1599	0
684	20231222	092200	1599	1599	1599	1599	1599	0
685	20231222	092100	1599	1599	1599	1599	1599	0
686	20231222	092000	1599	1599	1599	1599	1599	0
687	20231222	091900	1599	1599	1599	1599	1599	0
688	20231222	091800	1599	1599	1599	1599	1599	0
689	20231222	091700	1599	1599	1599	1599	1599	0
690	20231222	091600	1599	1599	1599	1599	1599	1
691	20231222	091500	0	1599	1599	1599	1599	0
692	20231222	091400	0	1599	1599	1599	1599	0
693	20231222	091300	0	1599	1599	1599	1599	0
694	20231222	091200	0	1599	1599	1599	1599	0
695	20231222	091100	0	1599	1599	1599	1599	0
696	20231222	091000	0	1599	1599	1599	1599	0
697	20231222	090900	0	1599	1599	1599	1599	0
698	20231222	090800	0	1599	1599	1599	1599	0
699	20231222	090700	0	1599	1599	1599	1599	0
700	20231222	090600	0	1599	1599	1599	1599	0
701	20231222	090500	0	1599	1599	1599	1599	0
702	20231222	090400	0	1599	1599	1599	1599	0
703	20231222	090300	0	1599	1599	1599	1599	0
704	20231222	090200	0	1599	1599	1599	1599	0
705	20231222	090100	0	1599	1599	1599	1599	0
706	20231222	090000	0	1599	1599	1599	1599	0