KissMeData/052960/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	36275	4095	4095	4095	4095	1
3	20231220	193000	36275	4095	4095	4095	4095	0
4	20231220	192900	36275	4095	4095	4095	4095	0
5	20231220	192800	36275	4095	4095	4095	4095	0
6	20231220	192700	36275	4095	4095	4095	4095	0
7	20231220	192600	36275	4095	4095	4095	4095	0
8	20231220	192500	36275	4095	4095	4095	4095	0
9	20231220	192400	36275	4095	4095	4095	4095	0
10	20231220	192300	36275	4095	4095	4095	4095	0
11	20231220	192200	36275	4095	4095	4095	4095	0
12	20231220	192100	36275	4095	4095	4095	4095	0
13	20231220	192000	36275	4095	4095	4095	4095	0
14	20231220	191900	36275	4095	4095	4095	4095	0
15	20231220	191800	36275	4095	4095	4095	4095	0
16	20231220	191700	36275	4095	4095	4095	4095	0
17	20231220	191600	36275	4095	4095	4095	4095	0
18	20231220	191500	36275	4095	4095	4095	4095	0
19	20231220	191400	36275	4095	4095	4095	4095	0
20	20231220	191300	36275	4095	4095	4095	4095	0
21	20231220	191200	36275	4095	4095	4095	4095	0
22	20231220	191100	36275	4095	4095	4095	4095	0
23	20231220	191000	36275	4095	4095	4095	4095	0
24	20231220	190900	36275	4095	4095	4095	4095	0
25	20231220	190800	36275	4095	4095	4095	4095	0
26	20231220	190700	36275	4095	4095	4095	4095	0
27	20231220	190600	36275	4095	4095	4095	4095	0
28	20231220	190500	36275	4095	4095	4095	4095	0
29	20231220	190400	36275	4095	4095	4095	4095	0
30	20231220	190300	36275	4095	4095	4095	4095	0
31	20231220	190200	36275	4095	4095	4095	4095	0
32	20231220	190100	36275	4095	4095	4095	4095	1
33	20231220	190000	36275	4095	4095	4095	4095	0
34	20231220	185900	36275	4095	4095	4095	4095	0
35	20231220	185800	36275	4095	4095	4095	4095	0
36	20231220	185700	36275	4095	4095	4095	4095	0
37	20231220	185600	36275	4095	4095	4095	4095	0
38	20231220	185500	36275	4095	4095	4095	4095	0
39	20231220	185400	36275	4095	4095	4095	4095	0
40	20231220	185300	36275	4095	4095	4095	4095	0
41	20231220	185200	36275	4095	4095	4095	4095	0
42	20231220	185100	36275	4095	4095	4095	4095	0
43	20231220	185000	36275	4095	4095	4095	4095	0
44	20231220	184900	36275	4095	4095	4095	4095	0
45	20231220	184800	36275	4095	4095	4095	4095	0
46	20231220	184700	36275	4095	4095	4095	4095	0
47	20231220	184600	36275	4095	4095	4095	4095	0
48	20231220	184500	36275	4095	4095	4095	4095	0
49	20231220	184400	36275	4095	4095	4095	4095	0
50	20231220	184300	36275	4095	4095	4095	4095	0
51	20231220	184200	36275	4095	4095	4095	4095	0
52	20231220	184100	36275	4095	4095	4095	4095	0
53	20231220	184000	36275	4095	4095	4095	4095	0
54	20231220	183900	36275	4095	4095	4095	4095	0
55	20231220	183800	36275	4095	4095	4095	4095	0
56	20231220	183700	36275	4095	4095	4095	4095	0
57	20231220	183600	36275	4095	4095	4095	4095	0
58	20231220	183500	36275	4095	4095	4095	4095	0
59	20231220	183400	36275	4095	4095	4095	4095	0
60	20231220	183300	36275	4095	4095	4095	4095	0
61	20231220	183200	36275	4095	4095	4095	4095	0
62	20231220	183100	36275	4095	4095	4095	4095	1
63	20231220	183000	36275	4095	4095	4095	4095	0
64	20231220	182900	36275	4095	4095	4095	4095	0
65	20231220	182800	36275	4095	4095	4095	4095	0
66	20231220	182700	36275	4095	4095	4095	4095	0
67	20231220	182600	36275	4095	4095	4095	4095	0
68	20231220	182500	36275	4095	4095	4095	4095	0
69	20231220	182400	36275	4095	4095	4095	4095	0
70	20231220	182300	36275	4095	4095	4095	4095	0
71	20231220	182200	36275	4095	4095	4095	4095	0
72	20231220	182100	36275	4095	4095	4095	4095	0
73	20231220	182000	36275	4095	4095	4095	4095	0
74	20231220	181900	36275	4095	4095	4095	4095	0
75	20231220	181800	36275	4095	4095	4095	4095	0
76	20231220	181700	36275	4095	4095	4095	4095	0
77	20231220	181600	36275	4095	4095	4095	4095	0
78	20231220	181500	36275	4095	4095	4095	4095	0
79	20231220	181400	36275	4095	4095	4095	4095	0
80	20231220	181300	36275	4095	4095	4095	4095	0
81	20231220	181200	36275	4095	4095	4095	4095	0
82	20231220	181100	36275	4095	4095	4095	4095	0
83	20231220	181000	36275	4095	4095	4095	4095	0
84	20231220	180900	36275	4095	4095	4095	4095	0
85	20231220	180800	36275	4095	4095	4095	4095	0
86	20231220	180700	36275	4095	4095	4095	4095	0
87	20231220	180600	36275	4095	4095	4095	4095	0
88	20231220	180500	36275	4095	4095	4095	4095	0
89	20231220	180400	36275	4095	4095	4095	4095	0
90	20231220	180300	36275	4095	4095	4095	4095	0
91	20231220	180200	36275	4095	4095	4095	4095	0
92	20231220	180100	36275	4095	4095	4095	4095	1
93	20231220	180000	36275	4095	4095	4095	4095	0
94	20231220	175900	36275	4095	4095	4095	4095	0
95	20231220	175800	36275	4095	4095	4095	4095	0
96	20231220	175700	36275	4095	4095	4095	4095	0
97	20231220	175600	36275	4095	4095	4095	4095	0
98	20231220	175500	36275	4095	4095	4095	4095	0
99	20231220	175400	36275	4095	4095	4095	4095	0
100	20231220	175300	36275	4095	4095	4095	4095	0
101	20231220	175200	36275	4095	4095	4095	4095	0
102	20231220	175100	36275	4095	4095	4095	4095	0
103	20231220	175000	36275	4095	4095	4095	4095	0
104	20231220	174900	36275	4095	4095	4095	4095	0
105	20231220	174800	36275	4095	4095	4095	4095	0
106	20231220	174700	36275	4095	4095	4095	4095	0
107	20231220	174600	36275	4095	4095	4095	4095	0
108	20231220	174500	36275	4095	4095	4095	4095	0
109	20231220	174400	36275	4095	4095	4095	4095	0
110	20231220	174300	36275	4095	4095	4095	4095	0
111	20231220	174200	36275	4095	4095	4095	4095	0
112	20231220	174100	36275	4095	4095	4095	4095	0
113	20231220	174000	36275	4095	4095	4095	4095	0
114	20231220	173900	36275	4095	4095	4095	4095	0
115	20231220	173800	36275	4095	4095	4095	4095	0
116	20231220	173700	36275	4095	4095	4095	4095	0
117	20231220	173600	36275	4095	4095	4095	4095	0
118	20231220	173500	36275	4095	4095	4095	4095	0
119	20231220	173400	36275	4095	4095	4095	4095	0
120	20231220	173300	36275	4095	4095	4095	4095	0
121	20231220	173200	36275	4095	4095	4095	4095	0
122	20231220	173100	36275	4095	4095	4095	4095	1
123	20231220	173000	36275	4095	4095	4095	4095	0
124	20231220	172900	36275	4095	4095	4095	4095	0
125	20231220	172800	36275	4095	4095	4095	4095	0
126	20231220	172700	36275	4095	4095	4095	4095	0
127	20231220	172600	36275	4095	4095	4095	4095	0
128	20231220	172500	36275	4095	4095	4095	4095	0
129	20231220	172400	36275	4095	4095	4095	4095	0
130	20231220	172300	36275	4095	4095	4095	4095	0
131	20231220	172200	36275	4095	4095	4095	4095	0
132	20231220	172100	36275	4095	4095	4095	4095	0
133	20231220	172000	36275	4095	4095	4095	4095	0
134	20231220	171900	36275	4095	4095	4095	4095	0
135	20231220	171800	36275	4095	4095	4095	4095	0
136	20231220	171700	36275	4095	4095	4095	4095	0
137	20231220	171600	36275	4095	4095	4095	4095	0
138	20231220	171500	36275	4095	4095	4095	4095	0
139	20231220	171400	36275	4095	4095	4095	4095	0
140	20231220	171300	36275	4095	4095	4095	4095	0
141	20231220	171200	36275	4095	4095	4095	4095	0
142	20231220	171100	36275	4095	4095	4095	4095	0
143	20231220	171000	36275	4095	4095	4095	4095	0
144	20231220	170900	36275	4095	4095	4095	4095	0
145	20231220	170800	36275	4095	4095	4095	4095	0
146	20231220	170700	36275	4095	4095	4095	4095	0
147	20231220	170600	36275	4095	4095	4095	4095	0
148	20231220	170500	36275	4095	4095	4095	4095	0
149	20231220	170400	36275	4095	4095	4095	4095	0
150	20231220	170300	36275	4095	4095	4095	4095	0
151	20231220	170200	36275	4095	4095	4095	4095	0
152	20231220	170100	36275	4095	4095	4095	4095	1
153	20231220	170000	36275	4095	4095	4095	4095	0
154	20231220	165900	36275	4095	4095	4095	4095	0
155	20231220	165800	36275	4095	4095	4095	4095	0
156	20231220	165700	36275	4095	4095	4095	4095	0
157	20231220	165600	36275	4095	4095	4095	4095	0
158	20231220	165500	36275	4095	4095	4095	4095	0
159	20231220	165400	36275	4095	4095	4095	4095	0
160	20231220	165300	36275	4095	4095	4095	4095	0
161	20231220	165200	36275	4095	4095	4095	4095	0
162	20231220	165100	36275	4095	4095	4095	4095	0
163	20231220	165000	36275	4095	4095	4095	4095	0
164	20231220	164900	36275	4095	4095	4095	4095	0
165	20231220	164800	36275	4095	4095	4095	4095	0
166	20231220	164700	36275	4095	4095	4095	4095	0
167	20231220	164600	36275	4095	4095	4095	4095	0
168	20231220	164500	36275	4095	4095	4095	4095	0
169	20231220	164400	36275	4095	4095	4095	4095	0
170	20231220	164300	36275	4095	4095	4095	4095	0
171	20231220	164200	36275	4095	4095	4095	4095	0
172	20231220	164100	36275	4095	4095	4095	4095	0
173	20231220	164000	36275	4095	4095	4095	4095	0
174	20231220	163900	36275	4095	4095	4095	4095	0
175	20231220	163800	36275	4095	4095	4095	4095	0
176	20231220	163700	36275	4095	4095	4095	4095	0
177	20231220	163600	36275	4095	4095	4095	4095	0
178	20231220	163500	36275	4095	4095	4095	4095	0
179	20231220	163400	36275	4095	4095	4095	4095	0
180	20231220	163300	36275	4095	4095	4095	4095	0
181	20231220	163200	36275	4095	4095	4095	4095	0
182	20231220	163100	36275	4095	4095	4095	4095	1
183	20231220	163000	36275	4095	4095	4095	4095	0
184	20231220	162900	36275	4095	4095	4095	4095	0
185	20231220	162800	36275	4095	4095	4095	4095	0
186	20231220	162700	36275	4095	4095	4095	4095	0
187	20231220	162600	36275	4095	4095	4095	4095	0
188	20231220	162500	36275	4095	4095	4095	4095	0
189	20231220	162400	36275	4095	4095	4095	4095	0
190	20231220	162300	36275	4095	4095	4095	4095	0
191	20231220	162200	36275	4095	4095	4095	4095	0
192	20231220	162100	36275	4095	4095	4095	4095	0
193	20231220	162000	36275	4095	4095	4095	4095	0
194	20231220	161900	36275	4095	4095	4095	4095	0
195	20231220	161800	36275	4095	4095	4095	4095	0
196	20231220	161700	36275	4095	4095	4095	4095	0
197	20231220	161600	36275	4095	4095	4095	4095	0
198	20231220	161500	36275	4095	4095	4095	4095	0
199	20231220	161400	36275	4095	4095	4095	4095	0
200	20231220	161300	36275	4095	4095	4095	4095	0
201	20231220	161200	36275	4095	4095	4095	4095	0
202	20231220	161100	36275	4095	4095	4095	4095	0
203	20231220	161000	36275	4095	4095	4095	4095	0
204	20231220	160900	36275	4095	4095	4095	4095	0
205	20231220	160800	36275	4095	4095	4095	4095	0
206	20231220	160700	36275	4095	4095	4095	4095	0
207	20231220	160600	36275	4095	4095	4095	4095	0
208	20231220	160500	36275	4095	4095	4095	4095	0
209	20231220	160400	36275	4095	4095	4095	4095	0
210	20231220	160300	36275	4095	4095	4095	4095	0
211	20231220	160200	36275	4095	4095	4095	4095	0
212	20231220	160100	36275	4095	4095	4095	4095	1
213	20231220	160000	36275	4095	4095	4095	4095	0
214	20231220	155900	36275	4095	4095	4095	4095	0
215	20231220	155800	36275	4095	4095	4095	4095	0
216	20231220	155700	36275	4095	4095	4095	4095	0
217	20231220	155600	36275	4095	4095	4095	4095	0
218	20231220	155500	36275	4095	4095	4095	4095	0
219	20231220	155400	36275	4095	4095	4095	4095	0
220	20231220	155300	36275	4095	4095	4095	4095	0
221	20231220	155200	36275	4095	4095	4095	4095	0
222	20231220	155100	36275	4095	4095	4095	4095	0
223	20231220	155000	36275	4095	4095	4095	4095	0
224	20231220	154900	36275	4095	4095	4095	4095	0
225	20231220	154800	36275	4095	4095	4095	4095	0
226	20231220	154700	36275	4095	4095	4095	4095	0
227	20231220	154600	36275	4095	4095	4095	4095	0
228	20231220	154500	36275	4095	4095	4095	4095	0
229	20231220	154400	36275	4095	4095	4095	4095	0
230	20231220	154300	36275	4095	4095	4095	4095	0
231	20231220	154200	36275	4095	4095	4095	4095	0
232	20231220	154100	36275	4095	4095	4095	4095	0
233	20231220	154000	36275	4095	4095	4095	4095	0
234	20231220	153900	36275	4095	4095	4095	4095	0
235	20231220	153800	36275	4095	4095	4095	4095	0
236	20231220	153700	36275	4095	4095	4095	4095	0
237	20231220	153600	36275	4095	4095	4095	4095	0
238	20231220	153500	36275	4095	4095	4095	4095	0
239	20231220	153400	36275	4095	4095	4095	4095	0
240	20231220	153300	36275	4095	4095	4095	4095	0
241	20231220	153200	36275	4095	4095	4095	4095	0
242	20231220	153100	36275	4095	4095	4095	4095	1
243	20231220	153000	36275	4095	4095	4095	4095	0
244	20231220	152900	36275	4095	4095	4095	4095	0
245	20231220	152800	36275	4095	4095	4095	4095	0
246	20231220	152700	36275	4095	4095	4095	4095	0
247	20231220	152600	36275	4095	4095	4095	4095	0
248	20231220	152500	36275	4095	4095	4095	4095	0
249	20231220	152400	36275	4095	4095	4095	4095	0
250	20231220	152300	36275	4095	4095	4095	4095	0
251	20231220	152200	36275	4095	4095	4095	4095	0
252	20231220	152100	36275	4095	4095	4095	4095	0
253	20231220	152000	36275	4095	4095	4095	4095	0
254	20231220	151900	36275	4095	4095	4095	4095	0
255	20231220	151800	36275	4095	4095	4095	4095	0
256	20231220	151700	36275	4095	4095	4095	4095	0
257	20231220	151600	36275	4095	4095	4095	4095	0
258	20231220	151500	36275	4095	4095	4095	4095	0
259	20231220	151400	36275	4095	4095	4095	4095	0
260	20231220	151300	36275	4095	4095	4095	4095	0
261	20231220	151200	36275	4095	4095	4095	4095	0
262	20231220	151100	36275	4095	4095	4095	4095	0
263	20231220	151000	36275	4095	4095	4095	4095	0
264	20231220	150900	36275	4095	4095	4095	4095	0
265	20231220	150800	36275	4095	4095	4095	4095	0
266	20231220	150700	36275	4095	4095	4095	4095	0
267	20231220	150600	36275	4095	4095	4095	4095	0
268	20231220	150500	36275	4095	4095	4095	4095	0
269	20231220	150400	36275	4095	4095	4095	4095	0
270	20231220	150300	36275	4095	4095	4095	4095	0
271	20231220	150200	36275	4095	4095	4095	4095	0
272	20231220	150100	36275	4095	4095	4095	4095	0
273	20231220	150000	36275	4095	4095	4095	4095	0
274	20231220	145900	36275	4095	4095	4095	4095	0
275	20231220	145800	36275	4095	4095	4095	4095	0
276	20231220	145700	36275	4095	4095	4095	4095	0
277	20231220	145600	36275	4095	4095	4095	4095	0
278	20231220	145500	36275	4095	4095	4095	4095	0
279	20231220	145400	36275	4095	4095	4095	4095	0
280	20231220	145300	36275	4095	4095	4095	4095	0
281	20231220	145200	36275	4095	4095	4095	4095	0
282	20231220	145100	36275	4095	4095	4095	4095	0
283	20231220	145000	36275	4095	4095	4095	4095	0
284	20231220	144900	36275	4095	4095	4095	4095	0
285	20231220	144800	36275	4095	4095	4095	4095	0
286	20231220	144700	36275	4095	4095	4095	4095	0
287	20231220	144600	36275	4095	4095	4095	4095	0
288	20231220	144500	36275	4095	4095	4095	4095	0
289	20231220	144400	36275	4095	4095	4095	4095	0
290	20231220	144300	36275	4095	4095	4095	4095	0
291	20231220	144200	36275	4095	4095	4095	4095	0
292	20231220	144100	36275	4095	4095	4095	4095	0
293	20231220	144000	36275	4095	4095	4095	4095	0
294	20231220	143900	36275	4095	4095	4095	4095	0
295	20231220	143800	36275	4095	4095	4095	4095	0
296	20231220	143700	36275	4095	4095	4095	4095	0
297	20231220	143600	36275	4095	4095	4095	4095	0
298	20231220	143500	36275	4095	4095	4095	4095	0
299	20231220	143400	36275	4095	4095	4095	4095	0
300	20231220	143300	36275	4095	4095	4095	4095	1
301	20231220	143200	32180	4180	4180	4180	4180	0
302	20231220	143100	32180	4180	4180	4180	4180	0
303	20231220	143000	32180	4180	4180	4180	4180	0
304	20231220	142900	32180	4180	4180	4180	4180	0
305	20231220	142800	32180	4180	4180	4180	4180	0
306	20231220	142700	32180	4180	4180	4180	4180	0
307	20231220	142600	32180	4180	4180	4180	4180	0
308	20231220	142500	32180	4180	4180	4180	4180	0
309	20231220	142400	32180	4180	4180	4180	4180	0
310	20231220	142300	32180	4180	4180	4180	4180	0
311	20231220	142200	32180	4180	4180	4180	4180	0
312	20231220	142100	32180	4180	4180	4180	4180	0
313	20231220	142000	32180	4180	4180	4180	4180	0
314	20231220	141900	32180	4180	4180	4180	4180	0
315	20231220	141800	32180	4180	4180	4180	4180	0
316	20231220	141700	32180	4180	4180	4180	4180	0
317	20231220	141600	32180	4180	4180	4180	4180	0
318	20231220	141500	32180	4180	4180	4180	4180	0
319	20231220	141400	32180	4180	4180	4180	4180	0
320	20231220	141300	32180	4180	4180	4180	4180	0
321	20231220	141200	32180	4180	4180	4180	4180	0
322	20231220	141100	32180	4180	4180	4180	4180	0
323	20231220	141000	32180	4180	4180	4180	4180	0
324	20231220	140900	32180	4180	4180	4180	4180	0
325	20231220	140800	32180	4180	4180	4180	4180	0
326	20231220	140700	32180	4180	4180	4180	4180	0
327	20231220	140600	32180	4180	4180	4180	4180	0
328	20231220	140500	32180	4180	4180	4180	4180	0
329	20231220	140400	32180	4180	4180	4180	4180	0
330	20231220	140300	32180	4180	4180	4180	4180	0
331	20231220	140200	32180	4180	4180	4180	4180	0
332	20231220	140100	32180	4180	4180	4180	4180	0
333	20231220	140000	32180	4180	4180	4180	4180	0
334	20231220	135900	32180	4180	4180	4180	4180	0
335	20231220	135800	32180	4180	4180	4180	4180	0
336	20231220	135700	32180	4180	4180	4180	4180	0
337	20231220	135600	32180	4180	4180	4180	4180	0
338	20231220	135500	32180	4180	4180	4180	4180	0
339	20231220	135400	32180	4180	4180	4180	4180	0
340	20231220	135300	32180	4180	4180	4180	4180	0
341	20231220	135200	32180	4180	4180	4180	4180	0
342	20231220	135100	32180	4180	4180	4180	4180	0
343	20231220	135000	32180	4180	4180	4180	4180	0
344	20231220	134900	32180	4180	4180	4180	4180	0
345	20231220	134800	32180	4180	4180	4180	4180	0
346	20231220	134700	32180	4180	4180	4180	4180	0
347	20231220	134600	32180	4180	4180	4180	4180	0
348	20231220	134500	32180	4180	4180	4180	4180	0
349	20231220	134400	32180	4180	4180	4180	4180	0
350	20231220	134300	32180	4180	4180	4180	4180	0
351	20231220	134200	32180	4180	4180	4180	4180	0
352	20231220	134100	32180	4180	4180	4180	4180	0
353	20231220	134000	32180	4180	4180	4180	4180	0
354	20231220	133900	32180	4180	4180	4180	4180	0
355	20231220	133800	32180	4180	4180	4180	4180	0
356	20231220	133700	32180	4180	4180	4180	4180	0
357	20231220	133600	32180	4180	4180	4180	4180	0
358	20231220	133500	32180	4180	4180	4180	4180	0
359	20231220	133400	32180	4180	4180	4180	4180	0
360	20231220	133300	32180	4180	4180	4180	4180	0
361	20231220	133200	32180	4180	4180	4180	4180	0
362	20231220	133100	32180	4180	4180	4180	4180	0
363	20231220	133000	32180	4180	4180	4180	4180	0
364	20231220	132900	32180	4180	4180	4180	4180	0
365	20231220	132800	32180	4180	4180	4180	4180	0
366	20231220	132700	32180	4180	4180	4180	4180	0
367	20231220	132600	32180	4180	4180	4180	4180	0
368	20231220	132500	32180	4180	4180	4180	4180	0
369	20231220	132400	32180	4180	4180	4180	4180	0
370	20231220	132300	32180	4180	4180	4180	4180	0
371	20231220	132200	32180	4180	4180	4180	4180	0
372	20231220	132100	32180	4180	4180	4180	4180	0
373	20231220	132000	32180	4180	4180	4180	4180	0
374	20231220	131900	32180	4180	4180	4180	4180	0
375	20231220	131800	32180	4180	4180	4180	4180	0
376	20231220	131700	32180	4180	4180	4180	4180	0
377	20231220	131600	32180	4180	4180	4180	4180	0
378	20231220	131500	32180	4180	4180	4180	4180	0
379	20231220	131400	32180	4180	4180	4180	4180	0
380	20231220	131300	32180	4180	4180	4180	4180	0
381	20231220	131200	32180	4180	4180	4180	4180	0
382	20231220	131100	32180	4180	4180	4180	4180	0
383	20231220	131000	32180	4180	4180	4180	4180	0
384	20231220	130900	32180	4180	4180	4180	4180	0
385	20231220	130800	32180	4180	4180	4180	4180	0
386	20231220	130700	32180	4180	4180	4180	4180	0
387	20231220	130600	32180	4180	4180	4180	4180	0
388	20231220	130500	32180	4180	4180	4180	4180	0
389	20231220	130400	32180	4180	4180	4180	4180	0
390	20231220	130300	32180	4180	4180	4180	4180	0
391	20231220	130200	32180	4180	4180	4180	4180	0
392	20231220	130100	32180	4180	4180	4180	4180	0
393	20231220	130000	32180	4180	4180	4180	4180	0
394	20231220	125900	32180	4180	4180	4180	4180	0
395	20231220	125800	32180	4180	4180	4180	4180	0
396	20231220	125700	32180	4180	4180	4180	4180	0
397	20231220	125600	32180	4180	4180	4180	4180	0
398	20231220	125500	32180	4180	4180	4180	4180	0
399	20231220	125400	32180	4180	4180	4180	4180	0
400	20231220	125300	32180	4180	4180	4180	4180	0
401	20231220	125200	32180	4180	4180	4180	4180	0
402	20231220	125100	32180	4180	4180	4180	4180	0
403	20231220	125000	32180	4180	4180	4180	4180	0
404	20231220	124900	32180	4180	4180	4180	4180	0
405	20231220	124800	32180	4180	4180	4180	4180	0
406	20231220	124700	32180	4180	4180	4180	4180	0
407	20231220	124600	32180	4180	4180	4180	4180	0
408	20231220	124500	32180	4180	4180	4180	4180	0
409	20231220	124400	32180	4180	4180	4180	4180	0
410	20231220	124300	32180	4180	4180	4180	4180	0
411	20231220	124200	32180	4180	4180	4180	4180	0
412	20231220	124100	32180	4180	4180	4180	4180	0
413	20231220	124000	32180	4180	4180	4180	4180	0
414	20231220	123900	32180	4180	4180	4180	4180	0
415	20231220	123800	32180	4180	4180	4180	4180	0
416	20231220	123700	32180	4180	4180	4180	4180	0
417	20231220	123600	32180	4180	4180	4180	4180	0
418	20231220	123500	32180	4180	4180	4180	4180	0
419	20231220	123400	32180	4180	4180	4180	4180	0
420	20231220	123300	32180	4180	4180	4180	4180	0
421	20231220	123200	32180	4180	4180	4180	4180	0
422	20231220	123100	32180	4180	4180	4180	4180	0
423	20231220	123000	32180	4180	4180	4180	4180	0
424	20231220	122900	32180	4180	4180	4180	4180	1
425	20231220	122800	28000	4000	4000	4000	4000	0
426	20231220	122700	28000	4000	4000	4000	4000	0
427	20231220	122600	28000	4000	4000	4000	4000	0
428	20231220	122500	28000	4000	4000	4000	4000	0
429	20231220	122400	28000	4000	4000	4000	4000	0
430	20231220	122300	28000	4000	4000	4000	4000	0
431	20231220	122200	28000	4000	4000	4000	4000	0
432	20231220	122100	28000	4000	4000	4000	4000	7
433	20231220	122000	0	4095	4095	4095	4095	0
434	20231220	121900	0	4095	4095	4095	4095	0
435	20231220	121800	0	4095	4095	4095	4095	0
436	20231220	121700	0	4095	4095	4095	4095	0
437	20231220	121600	0	4095	4095	4095	4095	0
438	20231220	121500	0	4095	4095	4095	4095	0
439	20231220	121400	0	4095	4095	4095	4095	0
440	20231220	121300	0	4095	4095	4095	4095	0
441	20231220	121200	0	4095	4095	4095	4095	0
442	20231220	121100	0	4095	4095	4095	4095	0
443	20231220	121000	0	4095	4095	4095	4095	0
444	20231220	120900	0	4095	4095	4095	4095	0
445	20231220	120800	0	4095	4095	4095	4095	0
446	20231220	120700	0	4095	4095	4095	4095	0
447	20231220	120600	0	4095	4095	4095	4095	0
448	20231220	120500	0	4095	4095	4095	4095	0
449	20231220	120400	0	4095	4095	4095	4095	0
450	20231220	120300	0	4095	4095	4095	4095	0
451	20231220	120200	0	4095	4095	4095	4095	0
452	20231220	120100	0	4095	4095	4095	4095	0
453	20231220	120000	0	4095	4095	4095	4095	0
454	20231220	115900	0	4095	4095	4095	4095	0
455	20231220	115800	0	4095	4095	4095	4095	0
456	20231220	115700	0	4095	4095	4095	4095	0
457	20231220	115600	0	4095	4095	4095	4095	0
458	20231220	115500	0	4095	4095	4095	4095	0
459	20231220	115400	0	4095	4095	4095	4095	0
460	20231220	115300	0	4095	4095	4095	4095	0
461	20231220	115200	0	4095	4095	4095	4095	0
462	20231220	115100	0	4095	4095	4095	4095	0
463	20231220	115000	0	4095	4095	4095	4095	0
464	20231220	114900	0	4095	4095	4095	4095	0
465	20231220	114800	0	4095	4095	4095	4095	0
466	20231220	114700	0	4095	4095	4095	4095	0
467	20231220	114600	0	4095	4095	4095	4095	0
468	20231220	114500	0	4095	4095	4095	4095	0
469	20231220	114400	0	4095	4095	4095	4095	0
470	20231220	114300	0	4095	4095	4095	4095	0
471	20231220	114200	0	4095	4095	4095	4095	0
472	20231220	114100	0	4095	4095	4095	4095	0
473	20231220	114000	0	4095	4095	4095	4095	0
474	20231220	113900	0	4095	4095	4095	4095	0
475	20231220	113800	0	4095	4095	4095	4095	0
476	20231220	113700	0	4095	4095	4095	4095	0
477	20231220	113600	0	4095	4095	4095	4095	0
478	20231220	113500	0	4095	4095	4095	4095	0
479	20231220	113400	0	4095	4095	4095	4095	0
480	20231220	113300	0	4095	4095	4095	4095	0
481	20231220	113200	0	4095	4095	4095	4095	0
482	20231220	113100	0	4095	4095	4095	4095	0
483	20231220	113000	0	4095	4095	4095	4095	0
484	20231220	112900	0	4095	4095	4095	4095	0
485	20231220	112800	0	4095	4095	4095	4095	0
486	20231220	112700	0	4095	4095	4095	4095	0
487	20231220	112600	0	4095	4095	4095	4095	0
488	20231220	112500	0	4095	4095	4095	4095	0
489	20231220	112400	0	4095	4095	4095	4095	0
490	20231220	112300	0	4095	4095	4095	4095	0
491	20231220	112200	0	4095	4095	4095	4095	0
492	20231220	112100	0	4095	4095	4095	4095	0
493	20231220	112000	0	4095	4095	4095	4095	0
494	20231220	111900	0	4095	4095	4095	4095	0
495	20231220	111800	0	4095	4095	4095	4095	0
496	20231220	111700	0	4095	4095	4095	4095	0
497	20231220	111600	0	4095	4095	4095	4095	0
498	20231220	111500	0	4095	4095	4095	4095	0
499	20231220	111400	0	4095	4095	4095	4095	0
500	20231220	111300	0	4095	4095	4095	4095	0
501	20231220	111200	0	4095	4095	4095	4095	0
502	20231220	111100	0	4095	4095	4095	4095	0
503	20231220	111000	0	4095	4095	4095	4095	0
504	20231220	110900	0	4095	4095	4095	4095	0
505	20231220	110800	0	4095	4095	4095	4095	0
506	20231220	110700	0	4095	4095	4095	4095	0
507	20231220	110600	0	4095	4095	4095	4095	0
508	20231220	110500	0	4095	4095	4095	4095	0
509	20231220	110400	0	4095	4095	4095	4095	0
510	20231220	110300	0	4095	4095	4095	4095	0
511	20231220	110200	0	4095	4095	4095	4095	0
512	20231220	110100	0	4095	4095	4095	4095	0
513	20231220	110000	0	4095	4095	4095	4095	0
514	20231220	105900	0	4095	4095	4095	4095	0
515	20231220	105800	0	4095	4095	4095	4095	0
516	20231220	105700	0	4095	4095	4095	4095	0
517	20231220	105600	0	4095	4095	4095	4095	0
518	20231220	105500	0	4095	4095	4095	4095	0
519	20231220	105400	0	4095	4095	4095	4095	0
520	20231220	105300	0	4095	4095	4095	4095	0
521	20231220	105200	0	4095	4095	4095	4095	0
522	20231220	105100	0	4095	4095	4095	4095	0
523	20231220	105000	0	4095	4095	4095	4095	0
524	20231220	104900	0	4095	4095	4095	4095	0
525	20231220	104800	0	4095	4095	4095	4095	0
526	20231220	104700	0	4095	4095	4095	4095	0
527	20231220	104600	0	4095	4095	4095	4095	0
528	20231220	104500	0	4095	4095	4095	4095	0
529	20231220	104400	0	4095	4095	4095	4095	0
530	20231220	104300	0	4095	4095	4095	4095	0
531	20231220	104200	0	4095	4095	4095	4095	0
532	20231220	104100	0	4095	4095	4095	4095	0
533	20231220	104000	0	4095	4095	4095	4095	0
534	20231220	103900	0	4095	4095	4095	4095	0
535	20231220	103800	0	4095	4095	4095	4095	0
536	20231220	103700	0	4095	4095	4095	4095	0
537	20231220	103600	0	4095	4095	4095	4095	0
538	20231220	103500	0	4095	4095	4095	4095	0
539	20231220	103400	0	4095	4095	4095	4095	0
540	20231220	103300	0	4095	4095	4095	4095	0
541	20231220	103200	0	4095	4095	4095	4095	0
542	20231220	103100	0	4095	4095	4095	4095	0
543	20231220	103000	0	4095	4095	4095	4095	0
544	20231220	102900	0	4095	4095	4095	4095	0
545	20231220	102800	0	4095	4095	4095	4095	0
546	20231220	102700	0	4095	4095	4095	4095	0
547	20231220	102600	0	4095	4095	4095	4095	0
548	20231220	102500	0	4095	4095	4095	4095	0
549	20231220	102400	0	4095	4095	4095	4095	0
550	20231220	102300	0	4095	4095	4095	4095	0
551	20231220	102200	0	4095	4095	4095	4095	0
552	20231220	102100	0	4095	4095	4095	4095	0
553	20231220	102000	0	4095	4095	4095	4095	0
554	20231220	101900	0	4095	4095	4095	4095	0
555	20231220	101800	0	4095	4095	4095	4095	0
556	20231220	101700	0	4095	4095	4095	4095	0
557	20231220	101600	0	4095	4095	4095	4095	0
558	20231220	101500	0	4095	4095	4095	4095	0
559	20231220	101400	0	4095	4095	4095	4095	0
560	20231220	101300	0	4095	4095	4095	4095	0
561	20231220	101200	0	4095	4095	4095	4095	0
562	20231220	101100	0	4095	4095	4095	4095	0
563	20231220	101000	0	4095	4095	4095	4095	0
564	20231220	100900	0	4095	4095	4095	4095	0
565	20231220	100800	0	4095	4095	4095	4095	0
566	20231220	100700	0	4095	4095	4095	4095	0
567	20231220	100600	0	4095	4095	4095	4095	0
568	20231220	100500	0	4095	4095	4095	4095	0
569	20231220	100400	0	4095	4095	4095	4095	0
570	20231220	100300	0	4095	4095	4095	4095	0
571	20231220	100200	0	4095	4095	4095	4095	0
572	20231220	100100	0	4095	4095	4095	4095	0
573	20231220	100000	0	4095	4095	4095	4095	0
574	20231220	095900	0	4095	4095	4095	4095	0
575	20231220	095800	0	4095	4095	4095	4095	0
576	20231220	095700	0	4095	4095	4095	4095	0
577	20231220	095600	0	4095	4095	4095	4095	0
578	20231220	095500	0	4095	4095	4095	4095	0
579	20231220	095400	0	4095	4095	4095	4095	0
580	20231220	095300	0	4095	4095	4095	4095	0
581	20231220	095200	0	4095	4095	4095	4095	0
582	20231220	095100	0	4095	4095	4095	4095	0
583	20231220	095000	0	4095	4095	4095	4095	0
584	20231220	094900	0	4095	4095	4095	4095	0
585	20231220	094800	0	4095	4095	4095	4095	0
586	20231220	094700	0	4095	4095	4095	4095	0
587	20231220	094600	0	4095	4095	4095	4095	0
588	20231220	094500	0	4095	4095	4095	4095	0
589	20231220	094400	0	4095	4095	4095	4095	0
590	20231220	094300	0	4095	4095	4095	4095	0
591	20231220	094200	0	4095	4095	4095	4095	0
592	20231220	094100	0	4095	4095	4095	4095	0
593	20231220	094000	0	4095	4095	4095	4095	0
594	20231220	093900	0	4095	4095	4095	4095	0
595	20231220	093800	0	4095	4095	4095	4095	0
596	20231220	093700	0	4095	4095	4095	4095	0
597	20231220	093600	0	4095	4095	4095	4095	0
598	20231220	093500	0	4095	4095	4095	4095	0
599	20231220	093400	0	4095	4095	4095	4095	0
600	20231220	093300	0	4095	4095	4095	4095	0
601	20231220	093200	0	4095	4095	4095	4095	0
602	20231220	093100	0	4095	4095	4095	4095	0
603	20231220	093000	0	4095	4095	4095	4095	0
604	20231220	092900	0	4095	4095	4095	4095	0
605	20231220	092800	0	4095	4095	4095	4095	0
606	20231220	092700	0	4095	4095	4095	4095	0
607	20231220	092600	0	4095	4095	4095	4095	0
608	20231220	092500	0	4095	4095	4095	4095	0
609	20231220	092400	0	4095	4095	4095	4095	0
610	20231220	092300	0	4095	4095	4095	4095	0
611	20231220	092200	0	4095	4095	4095	4095	0
612	20231220	092100	0	4095	4095	4095	4095	0
613	20231220	092000	0	4095	4095	4095	4095	0
614	20231220	091900	0	4095	4095	4095	4095	0
615	20231220	091800	0	4095	4095	4095	4095	0
616	20231220	091700	0	4095	4095	4095	4095	0
617	20231220	091600	0	4095	4095	4095	4095	0
618	20231220	091500	0	4095	4095	4095	4095	0
619	20231220	091400	0	4095	4095	4095	4095	0
620	20231220	091300	0	4095	4095	4095	4095	0
621	20231220	091200	0	4095	4095	4095	4095	0
622	20231220	091100	0	4095	4095	4095	4095	0
623	20231220	091000	0	4095	4095	4095	4095	0
624	20231220	090900	0	4095	4095	4095	4095	0
625	20231220	090800	0	4095	4095	4095	4095	0
626	20231220	090700	0	4095	4095	4095	4095	0
627	20231220	090600	0	4095	4095	4095	4095	0
628	20231220	090500	0	4095	4095	4095	4095	0
629	20231220	090400	0	4095	4095	4095	4095	0
630	20231220	090300	0	4095	4095	4095	4095	0
631	20231220	090200	0	4095	4095	4095	4095	0
632	20231220	090100	0	4095	4095	4095	4095	0
633	20231220	090000	0	4095	4095	4095	4095	0