KissMeData/093510/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195800	92750	1855	1855	1855	1855	50
3	20231220	195700	92750	1855	1855	1855	1855	0
4	20231220	195600	92750	1855	1855	1855	1855	0
5	20231220	195500	92750	1855	1855	1855	1855	0
6	20231220	195400	92750	1855	1855	1855	1855	0
7	20231220	195300	92750	1855	1855	1855	1855	0
8	20231220	195200	92750	1855	1855	1855	1855	0
9	20231220	195100	92750	1855	1855	1855	1855	0
10	20231220	195000	92750	1855	1855	1855	1855	0
11	20231220	194900	92750	1855	1855	1855	1855	0
12	20231220	194800	92750	1855	1855	1855	1855	0
13	20231220	194700	92750	1855	1855	1855	1855	0
14	20231220	194600	92750	1855	1855	1855	1855	0
15	20231220	194500	92750	1855	1855	1855	1855	0
16	20231220	194400	92750	1855	1855	1855	1855	0
17	20231220	194300	92750	1855	1855	1855	1855	0
18	20231220	194200	92750	1855	1855	1855	1855	0
19	20231220	194100	92750	1855	1855	1855	1855	0
20	20231220	194000	92750	1855	1855	1855	1855	0
21	20231220	193900	92750	1855	1855	1855	1855	0
22	20231220	193800	92750	1855	1855	1855	1855	0
23	20231220	193700	92750	1855	1855	1855	1855	0
24	20231220	193600	92750	1855	1855	1855	1855	0
25	20231220	193500	92750	1855	1855	1855	1855	0
26	20231220	193400	92750	1855	1855	1855	1855	0
27	20231220	193300	92750	1855	1855	1855	1855	0
28	20231220	193200	92750	1855	1855	1855	1855	0
29	20231220	193100	92750	1855	1855	1855	1855	0
30	20231220	193000	92750	1855	1855	1855	1855	0
31	20231220	192900	92750	1855	1855	1855	1855	0
32	20231220	192800	92750	1855	1855	1855	1855	50
33	20231220	192700	92750	1855	1855	1855	1855	0
34	20231220	192600	92750	1855	1855	1855	1855	0
35	20231220	192500	92750	1855	1855	1855	1855	0
36	20231220	192400	92750	1855	1855	1855	1855	0
37	20231220	192300	92750	1855	1855	1855	1855	0
38	20231220	192200	92750	1855	1855	1855	1855	0
39	20231220	192100	92750	1855	1855	1855	1855	0
40	20231220	192000	92750	1855	1855	1855	1855	0
41	20231220	191900	92750	1855	1855	1855	1855	0
42	20231220	191800	92750	1855	1855	1855	1855	0
43	20231220	191700	92750	1855	1855	1855	1855	0
44	20231220	191600	92750	1855	1855	1855	1855	0
45	20231220	191500	92750	1855	1855	1855	1855	0
46	20231220	191400	92750	1855	1855	1855	1855	0
47	20231220	191300	92750	1855	1855	1855	1855	0
48	20231220	191200	92750	1855	1855	1855	1855	0
49	20231220	191100	92750	1855	1855	1855	1855	0
50	20231220	191000	92750	1855	1855	1855	1855	0
51	20231220	190900	92750	1855	1855	1855	1855	0
52	20231220	190800	92750	1855	1855	1855	1855	0
53	20231220	190700	92750	1855	1855	1855	1855	0
54	20231220	190600	92750	1855	1855	1855	1855	0
55	20231220	190500	92750	1855	1855	1855	1855	0
56	20231220	190400	92750	1855	1855	1855	1855	0
57	20231220	190300	92750	1855	1855	1855	1855	0
58	20231220	190200	92750	1855	1855	1855	1855	0
59	20231220	190100	92750	1855	1855	1855	1855	0
60	20231220	190000	92750	1855	1855	1855	1855	0
61	20231220	185900	92750	1855	1855	1855	1855	0
62	20231220	185800	92750	1855	1855	1855	1855	50
63	20231220	185700	92750	1855	1855	1855	1855	0
64	20231220	185600	92750	1855	1855	1855	1855	0
65	20231220	185500	92750	1855	1855	1855	1855	0
66	20231220	185400	92750	1855	1855	1855	1855	0
67	20231220	185300	92750	1855	1855	1855	1855	0
68	20231220	185200	92750	1855	1855	1855	1855	0
69	20231220	185100	92750	1855	1855	1855	1855	0
70	20231220	185000	92750	1855	1855	1855	1855	0
71	20231220	184900	92750	1855	1855	1855	1855	0
72	20231220	184800	92750	1855	1855	1855	1855	0
73	20231220	184700	92750	1855	1855	1855	1855	0
74	20231220	184600	92750	1855	1855	1855	1855	0
75	20231220	184500	92750	1855	1855	1855	1855	0
76	20231220	184400	92750	1855	1855	1855	1855	0
77	20231220	184300	92750	1855	1855	1855	1855	0
78	20231220	184200	92750	1855	1855	1855	1855	0
79	20231220	184100	92750	1855	1855	1855	1855	0
80	20231220	184000	92750	1855	1855	1855	1855	0
81	20231220	183900	92750	1855	1855	1855	1855	0
82	20231220	183800	92750	1855	1855	1855	1855	0
83	20231220	183700	92750	1855	1855	1855	1855	0
84	20231220	183600	92750	1855	1855	1855	1855	0
85	20231220	183500	92750	1855	1855	1855	1855	0
86	20231220	183400	92750	1855	1855	1855	1855	0
87	20231220	183300	92750	1855	1855	1855	1855	0
88	20231220	183200	92750	1855	1855	1855	1855	0
89	20231220	183100	92750	1855	1855	1855	1855	0
90	20231220	183000	92750	1855	1855	1855	1855	0
91	20231220	182900	92750	1855	1855	1855	1855	0
92	20231220	182800	92750	1855	1855	1855	1855	50
93	20231220	182700	92750	1855	1855	1855	1855	0
94	20231220	182600	92750	1855	1855	1855	1855	0
95	20231220	182500	92750	1855	1855	1855	1855	0
96	20231220	182400	92750	1855	1855	1855	1855	0
97	20231220	182300	92750	1855	1855	1855	1855	0
98	20231220	182200	92750	1855	1855	1855	1855	0
99	20231220	182100	92750	1855	1855	1855	1855	0
100	20231220	182000	92750	1855	1855	1855	1855	0
101	20231220	181900	92750	1855	1855	1855	1855	0
102	20231220	181800	92750	1855	1855	1855	1855	0
103	20231220	181700	92750	1855	1855	1855	1855	0
104	20231220	181600	92750	1855	1855	1855	1855	0
105	20231220	181500	92750	1855	1855	1855	1855	0
106	20231220	181400	92750	1855	1855	1855	1855	0
107	20231220	181300	92750	1855	1855	1855	1855	0
108	20231220	181200	92750	1855	1855	1855	1855	0
109	20231220	181100	92750	1855	1855	1855	1855	0
110	20231220	181000	92750	1855	1855	1855	1855	0
111	20231220	180900	92750	1855	1855	1855	1855	0
112	20231220	180800	92750	1855	1855	1855	1855	0
113	20231220	180700	92750	1855	1855	1855	1855	0
114	20231220	180600	92750	1855	1855	1855	1855	0
115	20231220	180500	92750	1855	1855	1855	1855	0
116	20231220	180400	92750	1855	1855	1855	1855	0
117	20231220	180300	92750	1855	1855	1855	1855	0
118	20231220	180200	92750	1855	1855	1855	1855	0
119	20231220	180100	92750	1855	1855	1855	1855	0
120	20231220	180000	92750	1855	1855	1855	1855	0
121	20231220	175900	92750	1855	1855	1855	1855	0
122	20231220	175800	92750	1855	1855	1855	1855	50
123	20231220	175700	92750	1855	1855	1855	1855	0
124	20231220	175600	92750	1855	1855	1855	1855	0
125	20231220	175500	92750	1855	1855	1855	1855	0
126	20231220	175400	92750	1855	1855	1855	1855	0
127	20231220	175300	92750	1855	1855	1855	1855	0
128	20231220	175200	92750	1855	1855	1855	1855	0
129	20231220	175100	92750	1855	1855	1855	1855	0
130	20231220	175000	92750	1855	1855	1855	1855	0
131	20231220	174900	92750	1855	1855	1855	1855	0
132	20231220	174800	92750	1855	1855	1855	1855	0
133	20231220	174700	92750	1855	1855	1855	1855	0
134	20231220	174600	92750	1855	1855	1855	1855	0
135	20231220	174500	92750	1855	1855	1855	1855	0
136	20231220	174400	92750	1855	1855	1855	1855	0
137	20231220	174300	92750	1855	1855	1855	1855	0
138	20231220	174200	92750	1855	1855	1855	1855	0
139	20231220	174100	92750	1855	1855	1855	1855	0
140	20231220	174000	92750	1855	1855	1855	1855	0
141	20231220	173900	92750	1855	1855	1855	1855	0
142	20231220	173800	92750	1855	1855	1855	1855	0
143	20231220	173700	92750	1855	1855	1855	1855	0
144	20231220	173600	92750	1855	1855	1855	1855	0
145	20231220	173500	92750	1855	1855	1855	1855	0
146	20231220	173400	92750	1855	1855	1855	1855	0
147	20231220	173300	92750	1855	1855	1855	1855	0
148	20231220	173200	92750	1855	1855	1855	1855	0
149	20231220	173100	92750	1855	1855	1855	1855	0
150	20231220	173000	92750	1855	1855	1855	1855	0
151	20231220	172900	92750	1855	1855	1855	1855	0
152	20231220	172800	92750	1855	1855	1855	1855	50
153	20231220	172700	92750	1855	1855	1855	1855	0
154	20231220	172600	92750	1855	1855	1855	1855	0
155	20231220	172500	92750	1855	1855	1855	1855	0
156	20231220	172400	92750	1855	1855	1855	1855	0
157	20231220	172300	92750	1855	1855	1855	1855	0
158	20231220	172200	92750	1855	1855	1855	1855	0
159	20231220	172100	92750	1855	1855	1855	1855	0
160	20231220	172000	92750	1855	1855	1855	1855	0
161	20231220	171900	92750	1855	1855	1855	1855	0
162	20231220	171800	92750	1855	1855	1855	1855	0
163	20231220	171700	92750	1855	1855	1855	1855	0
164	20231220	171600	92750	1855	1855	1855	1855	0
165	20231220	171500	92750	1855	1855	1855	1855	0
166	20231220	171400	92750	1855	1855	1855	1855	0
167	20231220	171300	92750	1855	1855	1855	1855	0
168	20231220	171200	92750	1855	1855	1855	1855	0
169	20231220	171100	92750	1855	1855	1855	1855	0
170	20231220	171000	92750	1855	1855	1855	1855	0
171	20231220	170900	92750	1855	1855	1855	1855	0
172	20231220	170800	92750	1855	1855	1855	1855	0
173	20231220	170700	92750	1855	1855	1855	1855	0
174	20231220	170600	92750	1855	1855	1855	1855	0
175	20231220	170500	92750	1855	1855	1855	1855	0
176	20231220	170400	92750	1855	1855	1855	1855	0
177	20231220	170300	92750	1855	1855	1855	1855	0
178	20231220	170200	92750	1855	1855	1855	1855	0
179	20231220	170100	92750	1855	1855	1855	1855	0
180	20231220	170000	92750	1855	1855	1855	1855	0
181	20231220	165900	92750	1855	1855	1855	1855	0
182	20231220	165800	92750	1855	1855	1855	1855	50
183	20231220	165700	92750	1855	1855	1855	1855	0
184	20231220	165600	92750	1855	1855	1855	1855	0
185	20231220	165500	92750	1855	1855	1855	1855	0
186	20231220	165400	92750	1855	1855	1855	1855	0
187	20231220	165300	92750	1855	1855	1855	1855	0
188	20231220	165200	92750	1855	1855	1855	1855	0
189	20231220	165100	92750	1855	1855	1855	1855	0
190	20231220	165000	92750	1855	1855	1855	1855	0
191	20231220	164900	92750	1855	1855	1855	1855	0
192	20231220	164800	92750	1855	1855	1855	1855	0
193	20231220	164700	92750	1855	1855	1855	1855	0
194	20231220	164600	92750	1855	1855	1855	1855	0
195	20231220	164500	92750	1855	1855	1855	1855	0
196	20231220	164400	92750	1855	1855	1855	1855	0
197	20231220	164300	92750	1855	1855	1855	1855	0
198	20231220	164200	92750	1855	1855	1855	1855	0
199	20231220	164100	92750	1855	1855	1855	1855	0
200	20231220	164000	92750	1855	1855	1855	1855	0
201	20231220	163900	92750	1855	1855	1855	1855	0
202	20231220	163800	92750	1855	1855	1855	1855	0
203	20231220	163700	92750	1855	1855	1855	1855	0
204	20231220	163600	92750	1855	1855	1855	1855	0
205	20231220	163500	92750	1855	1855	1855	1855	0
206	20231220	163400	92750	1855	1855	1855	1855	0
207	20231220	163300	92750	1855	1855	1855	1855	0
208	20231220	163200	92750	1855	1855	1855	1855	0
209	20231220	163100	92750	1855	1855	1855	1855	0
210	20231220	163000	92750	1855	1855	1855	1855	0
211	20231220	162900	92750	1855	1855	1855	1855	0
212	20231220	162800	92750	1855	1855	1855	1855	50
213	20231220	162700	92750	1855	1855	1855	1855	0
214	20231220	162600	92750	1855	1855	1855	1855	0
215	20231220	162500	92750	1855	1855	1855	1855	0
216	20231220	162400	92750	1855	1855	1855	1855	0
217	20231220	162300	92750	1855	1855	1855	1855	0
218	20231220	162200	92750	1855	1855	1855	1855	0
219	20231220	162100	92750	1855	1855	1855	1855	0
220	20231220	162000	92750	1855	1855	1855	1855	0
221	20231220	161900	92750	1855	1855	1855	1855	0
222	20231220	161800	92750	1855	1855	1855	1855	0
223	20231220	161700	92750	1855	1855	1855	1855	0
224	20231220	161600	92750	1855	1855	1855	1855	0
225	20231220	161500	92750	1855	1855	1855	1855	0
226	20231220	161400	92750	1855	1855	1855	1855	0
227	20231220	161300	92750	1855	1855	1855	1855	0
228	20231220	161200	92750	1855	1855	1855	1855	0
229	20231220	161100	92750	1855	1855	1855	1855	0
230	20231220	161000	92750	1855	1855	1855	1855	0
231	20231220	160900	92750	1855	1855	1855	1855	0
232	20231220	160800	92750	1855	1855	1855	1855	0
233	20231220	160700	92750	1855	1855	1855	1855	0
234	20231220	160600	92750	1855	1855	1855	1855	0
235	20231220	160500	92750	1855	1855	1855	1855	0
236	20231220	160400	92750	1855	1855	1855	1855	0
237	20231220	160300	92750	1855	1855	1855	1855	0
238	20231220	160200	92750	1855	1855	1855	1855	0
239	20231220	160100	92750	1855	1855	1855	1855	0
240	20231220	160000	92750	1855	1855	1855	1855	0
241	20231220	155900	92750	1855	1855	1855	1855	0
242	20231220	155800	92750	1855	1855	1855	1855	50
243	20231220	155700	92750	1855	1855	1855	1855	0
244	20231220	155600	92750	1855	1855	1855	1855	0
245	20231220	155500	92750	1855	1855	1855	1855	0
246	20231220	155400	92750	1855	1855	1855	1855	0
247	20231220	155300	92750	1855	1855	1855	1855	0
248	20231220	155200	92750	1855	1855	1855	1855	0
249	20231220	155100	92750	1855	1855	1855	1855	0
250	20231220	155000	92750	1855	1855	1855	1855	0
251	20231220	154900	92750	1855	1855	1855	1855	0
252	20231220	154800	92750	1855	1855	1855	1855	0
253	20231220	154700	92750	1855	1855	1855	1855	0
254	20231220	154600	92750	1855	1855	1855	1855	0
255	20231220	154500	92750	1855	1855	1855	1855	0
256	20231220	154400	92750	1855	1855	1855	1855	0
257	20231220	154300	92750	1855	1855	1855	1855	0
258	20231220	154200	92750	1855	1855	1855	1855	0
259	20231220	154100	92750	1855	1855	1855	1855	0
260	20231220	154000	92750	1855	1855	1855	1855	0
261	20231220	153900	92750	1855	1855	1855	1855	0
262	20231220	153800	92750	1855	1855	1855	1855	0
263	20231220	153700	92750	1855	1855	1855	1855	0
264	20231220	153600	92750	1855	1855	1855	1855	0
265	20231220	153500	92750	1855	1855	1855	1855	0
266	20231220	153400	92750	1855	1855	1855	1855	0
267	20231220	153300	92750	1855	1855	1855	1855	0
268	20231220	153200	92750	1855	1855	1855	1855	0
269	20231220	153100	92750	1855	1855	1855	1855	0
270	20231220	153000	92750	1855	1855	1855	1855	0
271	20231220	152900	92750	1855	1855	1855	1855	0
272	20231220	152800	92750	1855	1855	1855	1855	0
273	20231220	152700	92750	1855	1855	1855	1855	0
274	20231220	152600	92750	1855	1855	1855	1855	0
275	20231220	152500	92750	1855	1855	1855	1855	0
276	20231220	152400	92750	1855	1855	1855	1855	0
277	20231220	152300	92750	1855	1855	1855	1855	0
278	20231220	152200	92750	1855	1855	1855	1855	0
279	20231220	152100	92750	1855	1855	1855	1855	0
280	20231220	152000	92750	1855	1855	1855	1855	0
281	20231220	151900	92750	1855	1855	1855	1855	0
282	20231220	151800	92750	1855	1855	1855	1855	0
283	20231220	151700	92750	1855	1855	1855	1855	0
284	20231220	151600	92750	1855	1855	1855	1855	0
285	20231220	151500	92750	1855	1855	1855	1855	0
286	20231220	151400	92750	1855	1855	1855	1855	0
287	20231220	151300	92750	1855	1855	1855	1855	0
288	20231220	151200	92750	1855	1855	1855	1855	0
289	20231220	151100	92750	1855	1855	1855	1855	0
290	20231220	151000	92750	1855	1855	1855	1855	0
291	20231220	150900	92750	1855	1855	1855	1855	0
292	20231220	150800	92750	1855	1855	1855	1855	0
293	20231220	150700	92750	1855	1855	1855	1855	0
294	20231220	150600	92750	1855	1855	1855	1855	0
295	20231220	150500	92750	1855	1855	1855	1855	0
296	20231220	150400	92750	1855	1855	1855	1855	0
297	20231220	150300	92750	1855	1855	1855	1855	0
298	20231220	150200	92750	1855	1855	1855	1855	0
299	20231220	150100	92750	1855	1855	1855	1855	0
300	20231220	150000	92750	1855	1855	1855	1855	0
301	20231220	145900	92750	1855	1855	1855	1855	0
302	20231220	145800	92750	1855	1855	1855	1855	0
303	20231220	145700	92750	1855	1855	1855	1855	0
304	20231220	145600	92750	1855	1855	1855	1855	0
305	20231220	145500	92750	1855	1855	1855	1855	0
306	20231220	145400	92750	1855	1855	1855	1855	0
307	20231220	145300	92750	1855	1855	1855	1855	0
308	20231220	145200	92750	1855	1855	1855	1855	0
309	20231220	145100	92750	1855	1855	1855	1855	0
310	20231220	145000	92750	1855	1855	1855	1855	0
311	20231220	144900	92750	1855	1855	1855	1855	0
312	20231220	144800	92750	1855	1855	1855	1855	0
313	20231220	144700	92750	1855	1855	1855	1855	0
314	20231220	144600	92750	1855	1855	1855	1855	0
315	20231220	144500	92750	1855	1855	1855	1855	0
316	20231220	144400	92750	1855	1855	1855	1855	0
317	20231220	144300	92750	1855	1855	1855	1855	0
318	20231220	144200	92750	1855	1855	1855	1855	0
319	20231220	144100	92750	1855	1855	1855	1855	0
320	20231220	144000	92750	1855	1855	1855	1855	0
321	20231220	143900	92750	1855	1855	1855	1855	0
322	20231220	143800	92750	1855	1855	1855	1855	0
323	20231220	143700	92750	1855	1855	1855	1855	0
324	20231220	143600	92750	1855	1855	1855	1855	0
325	20231220	143500	92750	1855	1855	1855	1855	0
326	20231220	143400	92750	1855	1855	1855	1855	0
327	20231220	143300	92750	1855	1855	1855	1855	0
328	20231220	143200	92750	1855	1855	1855	1855	0
329	20231220	143100	92750	1855	1855	1855	1855	0
330	20231220	143000	92750	1855	1855	1855	1855	0
331	20231220	142900	92750	1855	1855	1855	1855	0
332	20231220	142800	92750	1855	1855	1855	1855	0
333	20231220	142700	92750	1855	1855	1855	1855	0
334	20231220	142600	92750	1855	1855	1855	1855	0
335	20231220	142500	92750	1855	1855	1855	1855	0
336	20231220	142400	92750	1855	1855	1855	1855	0
337	20231220	142300	92750	1855	1855	1855	1855	0
338	20231220	142200	92750	1855	1855	1855	1855	0
339	20231220	142100	92750	1855	1855	1855	1855	0
340	20231220	142000	92750	1855	1855	1855	1855	0
341	20231220	141900	92750	1855	1855	1855	1855	0
342	20231220	141800	92750	1855	1855	1855	1855	0
343	20231220	141700	92750	1855	1855	1855	1855	0
344	20231220	141600	92750	1855	1855	1855	1855	0
345	20231220	141500	92750	1855	1855	1855	1855	0
346	20231220	141400	92750	1855	1855	1855	1855	0
347	20231220	141300	92750	1855	1855	1855	1855	0
348	20231220	141200	92750	1855	1855	1855	1855	0
349	20231220	141100	92750	1855	1855	1855	1855	0
350	20231220	141000	92750	1855	1855	1855	1855	0
351	20231220	140900	92750	1855	1855	1855	1855	0
352	20231220	140800	92750	1855	1855	1855	1855	0
353	20231220	140700	92750	1855	1855	1855	1855	0
354	20231220	140600	92750	1855	1855	1855	1855	0
355	20231220	140500	92750	1855	1855	1855	1855	0
356	20231220	140400	92750	1855	1855	1855	1855	0
357	20231220	140300	92750	1855	1855	1855	1855	0
358	20231220	140200	92750	1855	1855	1855	1855	0
359	20231220	140100	92750	1855	1855	1855	1855	0
360	20231220	140000	92750	1855	1855	1855	1855	0
361	20231220	135900	92750	1855	1855	1855	1855	0
362	20231220	135800	92750	1855	1855	1855	1855	0
363	20231220	135700	92750	1855	1855	1855	1855	0
364	20231220	135600	92750	1855	1855	1855	1855	0
365	20231220	135500	92750	1855	1855	1855	1855	0
366	20231220	135400	92750	1855	1855	1855	1855	0
367	20231220	135300	92750	1855	1855	1855	1855	0
368	20231220	135200	92750	1855	1855	1855	1855	0
369	20231220	135100	92750	1855	1855	1855	1855	0
370	20231220	135000	92750	1855	1855	1855	1855	0
371	20231220	134900	92750	1855	1855	1855	1855	0
372	20231220	134800	92750	1855	1855	1855	1855	0
373	20231220	134700	92750	1855	1855	1855	1855	0
374	20231220	134600	92750	1855	1855	1855	1855	0
375	20231220	134500	92750	1855	1855	1855	1855	0
376	20231220	134400	92750	1855	1855	1855	1855	0
377	20231220	134300	92750	1855	1855	1855	1855	0
378	20231220	134200	92750	1855	1855	1855	1855	0
379	20231220	134100	92750	1855	1855	1855	1855	0
380	20231220	134000	92750	1855	1855	1855	1855	0
381	20231220	133900	92750	1855	1855	1855	1855	0
382	20231220	133800	92750	1855	1855	1855	1855	0
383	20231220	133700	92750	1855	1855	1855	1855	0
384	20231220	133600	92750	1855	1855	1855	1855	0
385	20231220	133500	92750	1855	1855	1855	1855	0
386	20231220	133400	92750	1855	1855	1855	1855	0
387	20231220	133300	92750	1855	1855	1855	1855	0
388	20231220	133200	92750	1855	1855	1855	1855	0
389	20231220	133100	92750	1855	1855	1855	1855	0
390	20231220	133000	92750	1855	1855	1855	1855	0
391	20231220	132900	92750	1855	1855	1855	1855	0
392	20231220	132800	92750	1855	1855	1855	1855	0
393	20231220	132700	92750	1855	1855	1855	1855	0
394	20231220	132600	92750	1855	1855	1855	1855	0
395	20231220	132500	92750	1855	1855	1855	1855	0
396	20231220	132400	92750	1855	1855	1855	1855	0
397	20231220	132300	92750	1855	1855	1855	1855	0
398	20231220	132200	92750	1855	1855	1855	1855	0
399	20231220	132100	92750	1855	1855	1855	1855	0
400	20231220	132000	92750	1855	1855	1855	1855	0
401	20231220	131900	92750	1855	1855	1855	1855	0
402	20231220	131800	92750	1855	1855	1855	1855	0
403	20231220	131700	92750	1855	1855	1855	1855	0
404	20231220	131600	92750	1855	1855	1855	1855	0
405	20231220	131500	92750	1855	1855	1855	1855	0
406	20231220	131400	92750	1855	1855	1855	1855	0
407	20231220	131300	92750	1855	1855	1855	1855	0
408	20231220	131200	92750	1855	1855	1855	1855	0
409	20231220	131100	92750	1855	1855	1855	1855	0
410	20231220	131000	92750	1855	1855	1855	1855	0
411	20231220	130900	92750	1855	1855	1855	1855	0
412	20231220	130800	92750	1855	1855	1855	1855	0
413	20231220	130700	92750	1855	1855	1855	1855	0
414	20231220	130600	92750	1855	1855	1855	1855	0
415	20231220	130500	92750	1855	1855	1855	1855	0
416	20231220	130400	92750	1855	1855	1855	1855	0
417	20231220	130300	92750	1855	1855	1855	1855	0
418	20231220	130200	92750	1855	1855	1855	1855	0
419	20231220	130100	92750	1855	1855	1855	1855	0
420	20231220	130000	92750	1855	1855	1855	1855	0
421	20231220	125900	92750	1855	1855	1855	1855	0
422	20231220	125800	92750	1855	1855	1855	1855	0
423	20231220	125700	92750	1855	1855	1855	1855	0
424	20231220	125600	92750	1855	1855	1855	1855	0
425	20231220	125500	92750	1855	1855	1855	1855	0
426	20231220	125400	92750	1855	1855	1855	1855	0
427	20231220	125300	92750	1855	1855	1855	1855	0
428	20231220	125200	92750	1855	1855	1855	1855	0
429	20231220	125100	92750	1855	1855	1855	1855	0
430	20231220	125000	92750	1855	1855	1855	1855	0
431	20231220	124900	92750	1855	1855	1855	1855	0
432	20231220	124800	92750	1855	1855	1855	1855	0
433	20231220	124700	92750	1855	1855	1855	1855	0
434	20231220	124600	92750	1855	1855	1855	1855	0
435	20231220	124500	92750	1855	1855	1855	1855	0
436	20231220	124400	92750	1855	1855	1855	1855	0
437	20231220	124300	92750	1855	1855	1855	1855	0
438	20231220	124200	92750	1855	1855	1855	1855	0
439	20231220	124100	92750	1855	1855	1855	1855	0
440	20231220	124000	92750	1855	1855	1855	1855	0
441	20231220	123900	92750	1855	1855	1855	1855	0
442	20231220	123800	92750	1855	1855	1855	1855	0
443	20231220	123700	92750	1855	1855	1855	1855	0
444	20231220	123600	92750	1855	1855	1855	1855	0
445	20231220	123500	92750	1855	1855	1855	1855	0
446	20231220	123400	92750	1855	1855	1855	1855	0
447	20231220	123300	92750	1855	1855	1855	1855	0
448	20231220	123200	92750	1855	1855	1855	1855	0
449	20231220	123100	92750	1855	1855	1855	1855	0
450	20231220	123000	92750	1855	1855	1855	1855	0
451	20231220	122900	92750	1855	1855	1855	1855	0
452	20231220	122800	92750	1855	1855	1855	1855	0
453	20231220	122700	92750	1855	1855	1855	1855	0
454	20231220	122600	92750	1855	1855	1855	1855	0
455	20231220	122500	92750	1855	1855	1855	1855	0
456	20231220	122400	92750	1855	1855	1855	1855	0
457	20231220	122300	92750	1855	1855	1855	1855	0
458	20231220	122200	92750	1855	1855	1855	1855	0
459	20231220	122100	92750	1855	1855	1855	1855	0
460	20231220	122000	92750	1855	1855	1855	1855	0
461	20231220	121900	92750	1855	1855	1855	1855	0
462	20231220	121800	92750	1855	1855	1855	1855	0
463	20231220	121700	92750	1855	1855	1855	1855	0
464	20231220	121600	92750	1855	1855	1855	1855	0
465	20231220	121500	92750	1855	1855	1855	1855	0
466	20231220	121400	92750	1855	1855	1855	1855	0
467	20231220	121300	92750	1855	1855	1855	1855	0
468	20231220	121200	92750	1855	1855	1855	1855	0
469	20231220	121100	92750	1855	1855	1855	1855	0
470	20231220	121000	92750	1855	1855	1855	1855	0
471	20231220	120900	92750	1855	1855	1855	1855	0
472	20231220	120800	92750	1855	1855	1855	1855	0
473	20231220	120700	92750	1855	1855	1855	1855	0
474	20231220	120600	92750	1855	1855	1855	1855	0
475	20231220	120500	92750	1855	1855	1855	1855	0
476	20231220	120400	92750	1855	1855	1855	1855	0
477	20231220	120300	92750	1855	1855	1855	1855	0
478	20231220	120200	92750	1855	1855	1855	1855	0
479	20231220	120100	92750	1855	1855	1855	1855	0
480	20231220	120000	92750	1855	1855	1855	1855	0
481	20231220	115900	92750	1855	1855	1855	1855	0
482	20231220	115800	92750	1855	1855	1855	1855	0
483	20231220	115700	92750	1855	1855	1855	1855	0
484	20231220	115600	92750	1855	1855	1855	1855	0
485	20231220	115500	92750	1855	1855	1855	1855	0
486	20231220	115400	92750	1855	1855	1855	1855	0
487	20231220	115300	92750	1855	1855	1855	1855	0
488	20231220	115200	92750	1855	1855	1855	1855	0
489	20231220	115100	92750	1855	1855	1855	1855	0
490	20231220	115000	92750	1855	1855	1855	1855	0
491	20231220	114900	92750	1855	1855	1855	1855	0
492	20231220	114800	92750	1855	1855	1855	1855	0
493	20231220	114700	92750	1855	1855	1855	1855	0
494	20231220	114600	92750	1855	1855	1855	1855	0
495	20231220	114500	92750	1855	1855	1855	1855	0
496	20231220	114400	92750	1855	1855	1855	1855	0
497	20231220	114300	92750	1855	1855	1855	1855	0
498	20231220	114200	92750	1855	1855	1855	1855	0
499	20231220	114100	92750	1855	1855	1855	1855	0
500	20231220	114000	92750	1855	1855	1855	1855	0
501	20231220	113900	92750	1855	1855	1855	1855	0
502	20231220	113800	92750	1855	1855	1855	1855	0
503	20231220	113700	92750	1855	1855	1855	1855	0
504	20231220	113600	92750	1855	1855	1855	1855	0
505	20231220	113500	92750	1855	1855	1855	1855	0
506	20231220	113400	92750	1855	1855	1855	1855	0
507	20231220	113300	92750	1855	1855	1855	1855	0
508	20231220	113200	92750	1855	1855	1855	1855	0
509	20231220	113100	92750	1855	1855	1855	1855	0
510	20231220	113000	92750	1855	1855	1855	1855	0
511	20231220	112900	92750	1855	1855	1855	1855	0
512	20231220	112800	92750	1855	1855	1855	1855	0
513	20231220	112700	92750	1855	1855	1855	1855	0
514	20231220	112600	92750	1855	1855	1855	1855	0
515	20231220	112500	92750	1855	1855	1855	1855	0
516	20231220	112400	92750	1855	1855	1855	1855	0
517	20231220	112300	92750	1855	1855	1855	1855	0
518	20231220	112200	92750	1855	1855	1855	1855	0
519	20231220	112100	92750	1855	1855	1855	1855	0
520	20231220	112000	92750	1855	1855	1855	1855	0
521	20231220	111900	92750	1855	1855	1855	1855	0
522	20231220	111800	92750	1855	1855	1855	1855	0
523	20231220	111700	92750	1855	1855	1855	1855	0
524	20231220	111600	92750	1855	1855	1855	1855	0
525	20231220	111500	92750	1855	1855	1855	1855	0
526	20231220	111400	92750	1855	1855	1855	1855	0
527	20231220	111300	92750	1855	1855	1855	1855	0
528	20231220	111200	92750	1855	1855	1855	1855	0
529	20231220	111100	92750	1855	1855	1855	1855	0
530	20231220	111000	92750	1855	1855	1855	1855	0
531	20231220	110900	92750	1855	1855	1855	1855	0
532	20231220	110800	92750	1855	1855	1855	1855	0
533	20231220	110700	92750	1855	1855	1855	1855	0
534	20231220	110600	92750	1855	1855	1855	1855	0
535	20231220	110500	92750	1855	1855	1855	1855	0
536	20231220	110400	92750	1855	1855	1855	1855	0
537	20231220	110300	92750	1855	1855	1855	1855	0
538	20231220	110200	92750	1855	1855	1855	1855	0
539	20231220	110100	92750	1855	1855	1855	1855	0
540	20231220	110000	92750	1855	1855	1855	1855	0
541	20231220	105900	92750	1855	1855	1855	1855	0
542	20231220	105800	92750	1855	1855	1855	1855	0
543	20231220	105700	92750	1855	1855	1855	1855	0
544	20231220	105600	92750	1855	1855	1855	1855	0
545	20231220	105500	92750	1855	1855	1855	1855	0
546	20231220	105400	92750	1855	1855	1855	1855	0
547	20231220	105300	92750	1855	1855	1855	1855	0
548	20231220	105200	92750	1855	1855	1855	1855	0
549	20231220	105100	92750	1855	1855	1855	1855	0
550	20231220	105000	92750	1855	1855	1855	1855	0
551	20231220	104900	92750	1855	1855	1855	1855	0
552	20231220	104800	92750	1855	1855	1855	1855	0
553	20231220	104700	92750	1855	1855	1855	1855	0
554	20231220	104600	92750	1855	1855	1855	1855	0
555	20231220	104500	92750	1855	1855	1855	1855	0
556	20231220	104400	92750	1855	1855	1855	1855	0
557	20231220	104300	92750	1855	1855	1855	1855	0
558	20231220	104200	92750	1855	1855	1855	1855	0
559	20231220	104100	92750	1855	1855	1855	1855	0
560	20231220	104000	92750	1855	1855	1855	1855	0
561	20231220	103900	92750	1855	1855	1855	1855	0
562	20231220	103800	92750	1855	1855	1855	1855	0
563	20231220	103700	92750	1855	1855	1855	1855	0
564	20231220	103600	92750	1855	1855	1855	1855	0
565	20231220	103500	92750	1855	1855	1855	1855	0
566	20231220	103400	92750	1855	1855	1855	1855	0
567	20231220	103300	92750	1855	1855	1855	1855	0
568	20231220	103200	92750	1855	1855	1855	1855	0
569	20231220	103100	92750	1855	1855	1855	1855	0
570	20231220	103000	92750	1855	1855	1855	1855	0
571	20231220	102900	92750	1855	1855	1855	1855	0
572	20231220	102800	92750	1855	1855	1855	1855	0
573	20231220	102700	92750	1855	1855	1855	1855	0
574	20231220	102600	92750	1855	1855	1855	1855	0
575	20231220	102500	92750	1855	1855	1855	1855	0
576	20231220	102400	92750	1855	1855	1855	1855	0
577	20231220	102300	92750	1855	1855	1855	1855	0
578	20231220	102200	92750	1855	1855	1855	1855	0
579	20231220	102100	92750	1855	1855	1855	1855	0
580	20231220	102000	92750	1855	1855	1855	1855	0
581	20231220	101900	92750	1855	1855	1855	1855	0
582	20231220	101800	92750	1855	1855	1855	1855	0
583	20231220	101700	92750	1855	1855	1855	1855	0
584	20231220	101600	92750	1855	1855	1855	1855	0
585	20231220	101500	92750	1855	1855	1855	1855	0
586	20231220	101400	92750	1855	1855	1855	1855	0
587	20231220	101300	92750	1855	1855	1855	1855	0
588	20231220	101200	92750	1855	1855	1855	1855	0
589	20231220	101100	92750	1855	1855	1855	1855	0
590	20231220	101000	92750	1855	1855	1855	1855	0
591	20231220	100900	92750	1855	1855	1855	1855	0
592	20231220	100800	92750	1855	1855	1855	1855	0
593	20231220	100700	92750	1855	1855	1855	1855	0
594	20231220	100600	92750	1855	1855	1855	1855	0
595	20231220	100500	92750	1855	1855	1855	1855	0
596	20231220	100400	92750	1855	1855	1855	1855	0
597	20231220	100300	92750	1855	1855	1855	1855	0
598	20231220	100200	92750	1855	1855	1855	1855	0
599	20231220	100100	92750	1855	1855	1855	1855	0
600	20231220	100000	92750	1855	1855	1855	1855	0
601	20231220	095900	92750	1855	1855	1855	1855	0
602	20231220	095800	92750	1855	1855	1855	1855	0
603	20231220	095700	92750	1855	1855	1855	1855	0
604	20231220	095600	92750	1855	1855	1855	1855	0
605	20231220	095500	92750	1855	1855	1855	1855	0
606	20231220	095400	92750	1855	1855	1855	1855	0
607	20231220	095300	92750	1855	1855	1855	1855	0
608	20231220	095200	92750	1855	1855	1855	1855	0
609	20231220	095100	92750	1855	1855	1855	1855	0
610	20231220	095000	92750	1855	1855	1855	1855	0
611	20231220	094900	92750	1855	1855	1855	1855	0
612	20231220	094800	92750	1855	1855	1855	1855	0
613	20231220	094700	92750	1855	1855	1855	1855	0
614	20231220	094600	92750	1855	1855	1855	1855	0
615	20231220	094500	92750	1855	1855	1855	1855	0
616	20231220	094400	92750	1855	1855	1855	1855	0
617	20231220	094300	92750	1855	1855	1855	1855	0
618	20231220	094200	92750	1855	1855	1855	1855	0
619	20231220	094100	92750	1855	1855	1855	1855	0
620	20231220	094000	92750	1855	1855	1855	1855	0
621	20231220	093900	92750	1855	1855	1855	1855	0
622	20231220	093800	92750	1855	1855	1855	1855	0
623	20231220	093700	92750	1855	1855	1855	1855	0
624	20231220	093600	92750	1855	1855	1855	1855	0
625	20231220	093500	92750	1855	1855	1855	1855	0
626	20231220	093400	92750	1855	1855	1855	1855	0
627	20231220	093300	92750	1855	1855	1855	1855	0
628	20231220	093200	92750	1855	1855	1855	1855	0
629	20231220	093100	92750	1855	1855	1855	1855	0
630	20231220	093000	92750	1855	1855	1855	1855	0
631	20231220	092900	92750	1855	1855	1855	1855	0
632	20231220	092800	92750	1855	1855	1855	1855	0
633	20231220	092700	92750	1855	1855	1855	1855	0
634	20231220	092600	92750	1855	1855	1855	1855	0
635	20231220	092500	92750	1855	1855	1855	1855	0
636	20231220	092400	92750	1855	1855	1855	1855	0
637	20231220	092300	92750	1855	1855	1855	1855	0
638	20231220	092200	92750	1855	1855	1855	1855	0
639	20231220	092100	92750	1855	1855	1855	1855	0
640	20231220	092000	92750	1855	1855	1855	1855	0
641	20231220	091900	92750	1855	1855	1855	1855	0
642	20231220	091800	92750	1855	1855	1855	1855	0
643	20231220	091700	92750	1855	1855	1855	1855	0
644	20231220	091600	92750	1855	1855	1855	1855	0
645	20231220	091500	92750	1855	1855	1855	1855	0
646	20231220	091400	92750	1855	1855	1855	1855	0
647	20231220	091300	92750	1855	1855	1855	1855	0
648	20231220	091200	92750	1855	1855	1855	1855	0
649	20231220	091100	92750	1855	1855	1855	1855	0
650	20231220	091000	92750	1855	1855	1855	1855	0
651	20231220	090900	92750	1855	1855	1855	1855	0
652	20231220	090800	92750	1855	1855	1855	1855	0
653	20231220	090700	92750	1855	1855	1855	1855	0
654	20231220	090600	92750	1855	1855	1855	1855	0
655	20231220	090500	92750	1855	1855	1855	1855	0
656	20231220	090400	92750	1855	1855	1855	1855	50
657	20231220	090300	0	2180	2180	2180	2180	0
658	20231220	090200	0	2180	2180	2180	2180	0
659	20231220	090100	0	2180	2180	2180	2180	0
660	20231220	090000	0	2180	2180	2180	2180	0