KissMeData/318660/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210500	639600	1599	1599	1599	1599	400
3	20231211	210400	639600	1599	1599	1599	1599	0
4	20231211	210300	639600	1599	1599	1599	1599	0
5	20231211	210200	639600	1599	1599	1599	1599	0
6	20231211	210100	639600	1599	1599	1599	1599	0
7	20231211	210000	639600	1599	1599	1599	1599	0
8	20231211	205900	639600	1599	1599	1599	1599	0
9	20231211	205800	639600	1599	1599	1599	1599	0
10	20231211	205700	639600	1599	1599	1599	1599	0
11	20231211	205600	639600	1599	1599	1599	1599	0
12	20231211	205500	639600	1599	1599	1599	1599	0
13	20231211	205400	639600	1599	1599	1599	1599	0
14	20231211	205300	639600	1599	1599	1599	1599	0
15	20231211	205200	639600	1599	1599	1599	1599	0
16	20231211	205100	639600	1599	1599	1599	1599	0
17	20231211	205000	639600	1599	1599	1599	1599	0
18	20231211	204900	639600	1599	1599	1599	1599	0
19	20231211	204800	639600	1599	1599	1599	1599	0
20	20231211	204700	639600	1599	1599	1599	1599	0
21	20231211	204600	639600	1599	1599	1599	1599	0
22	20231211	204500	639600	1599	1599	1599	1599	0
23	20231211	204400	639600	1599	1599	1599	1599	0
24	20231211	204300	639600	1599	1599	1599	1599	0
25	20231211	204200	639600	1599	1599	1599	1599	0
26	20231211	204100	639600	1599	1599	1599	1599	0
27	20231211	204000	639600	1599	1599	1599	1599	0
28	20231211	203900	639600	1599	1599	1599	1599	0
29	20231211	203800	639600	1599	1599	1599	1599	0
30	20231211	203700	639600	1599	1599	1599	1599	0
31	20231211	203600	639600	1599	1599	1599	1599	0
32	20231211	203500	639600	1599	1599	1599	1599	400
33	20231211	203400	639600	1599	1599	1599	1599	0
34	20231211	203300	639600	1599	1599	1599	1599	0
35	20231211	203200	639600	1599	1599	1599	1599	0
36	20231211	203100	639600	1599	1599	1599	1599	0
37	20231211	203000	639600	1599	1599	1599	1599	0
38	20231211	202900	639600	1599	1599	1599	1599	0
39	20231211	202800	639600	1599	1599	1599	1599	0
40	20231211	202700	639600	1599	1599	1599	1599	0
41	20231211	202600	639600	1599	1599	1599	1599	0
42	20231211	202500	639600	1599	1599	1599	1599	0
43	20231211	202400	639600	1599	1599	1599	1599	0
44	20231211	202300	639600	1599	1599	1599	1599	0
45	20231211	202200	639600	1599	1599	1599	1599	0
46	20231211	202100	639600	1599	1599	1599	1599	0
47	20231211	202000	639600	1599	1599	1599	1599	0
48	20231211	201900	639600	1599	1599	1599	1599	0
49	20231211	201800	639600	1599	1599	1599	1599	0
50	20231211	201700	639600	1599	1599	1599	1599	0
51	20231211	201600	639600	1599	1599	1599	1599	0
52	20231211	201500	639600	1599	1599	1599	1599	0
53	20231211	201400	639600	1599	1599	1599	1599	0
54	20231211	201300	639600	1599	1599	1599	1599	0
55	20231211	201200	639600	1599	1599	1599	1599	0
56	20231211	201100	639600	1599	1599	1599	1599	0
57	20231211	201000	639600	1599	1599	1599	1599	0
58	20231211	200900	639600	1599	1599	1599	1599	0
59	20231211	200800	639600	1599	1599	1599	1599	0
60	20231211	200700	639600	1599	1599	1599	1599	0
61	20231211	200600	639600	1599	1599	1599	1599	0
62	20231211	200500	639600	1599	1599	1599	1599	400
63	20231211	200400	639600	1599	1599	1599	1599	0
64	20231211	200300	639600	1599	1599	1599	1599	0
65	20231211	200200	639600	1599	1599	1599	1599	0
66	20231211	200100	639600	1599	1599	1599	1599	0
67	20231211	200000	639600	1599	1599	1599	1599	0
68	20231211	195900	639600	1599	1599	1599	1599	0
69	20231211	195800	639600	1599	1599	1599	1599	0
70	20231211	195700	639600	1599	1599	1599	1599	0
71	20231211	195600	639600	1599	1599	1599	1599	0
72	20231211	195500	639600	1599	1599	1599	1599	0
73	20231211	195400	639600	1599	1599	1599	1599	0
74	20231211	195300	639600	1599	1599	1599	1599	0
75	20231211	195200	639600	1599	1599	1599	1599	0
76	20231211	195100	639600	1599	1599	1599	1599	0
77	20231211	195000	639600	1599	1599	1599	1599	0
78	20231211	194900	639600	1599	1599	1599	1599	0
79	20231211	194800	639600	1599	1599	1599	1599	0
80	20231211	194700	639600	1599	1599	1599	1599	0
81	20231211	194600	639600	1599	1599	1599	1599	0
82	20231211	194500	639600	1599	1599	1599	1599	0
83	20231211	194400	639600	1599	1599	1599	1599	0
84	20231211	194300	639600	1599	1599	1599	1599	0
85	20231211	194200	639600	1599	1599	1599	1599	0
86	20231211	194100	639600	1599	1599	1599	1599	0
87	20231211	194000	639600	1599	1599	1599	1599	0
88	20231211	193900	639600	1599	1599	1599	1599	0
89	20231211	193800	639600	1599	1599	1599	1599	0
90	20231211	193700	639600	1599	1599	1599	1599	0
91	20231211	193600	639600	1599	1599	1599	1599	0
92	20231211	193500	639600	1599	1599	1599	1599	400
93	20231211	193400	639600	1599	1599	1599	1599	0
94	20231211	193300	639600	1599	1599	1599	1599	0
95	20231211	193200	639600	1599	1599	1599	1599	0
96	20231211	193100	639600	1599	1599	1599	1599	0
97	20231211	193000	639600	1599	1599	1599	1599	0
98	20231211	192900	639600	1599	1599	1599	1599	0
99	20231211	192800	639600	1599	1599	1599	1599	0
100	20231211	192700	639600	1599	1599	1599	1599	0
101	20231211	192600	639600	1599	1599	1599	1599	0
102	20231211	192500	639600	1599	1599	1599	1599	0
103	20231211	192400	639600	1599	1599	1599	1599	0
104	20231211	192300	639600	1599	1599	1599	1599	0
105	20231211	192200	639600	1599	1599	1599	1599	0
106	20231211	192100	639600	1599	1599	1599	1599	0
107	20231211	192000	639600	1599	1599	1599	1599	0
108	20231211	191900	639600	1599	1599	1599	1599	0
109	20231211	191800	639600	1599	1599	1599	1599	0
110	20231211	191700	639600	1599	1599	1599	1599	0
111	20231211	191600	639600	1599	1599	1599	1599	0
112	20231211	191500	639600	1599	1599	1599	1599	0
113	20231211	191400	639600	1599	1599	1599	1599	0
114	20231211	191300	639600	1599	1599	1599	1599	0
115	20231211	191200	639600	1599	1599	1599	1599	0
116	20231211	191100	639600	1599	1599	1599	1599	0
117	20231211	191000	639600	1599	1599	1599	1599	0
118	20231211	190900	639600	1599	1599	1599	1599	0
119	20231211	190800	639600	1599	1599	1599	1599	0
120	20231211	190700	639600	1599	1599	1599	1599	0
121	20231211	190600	639600	1599	1599	1599	1599	0
122	20231211	190500	639600	1599	1599	1599	1599	400
123	20231211	190400	639600	1599	1599	1599	1599	0
124	20231211	190300	639600	1599	1599	1599	1599	0
125	20231211	190200	639600	1599	1599	1599	1599	0
126	20231211	190100	639600	1599	1599	1599	1599	0
127	20231211	190000	639600	1599	1599	1599	1599	0
128	20231211	185900	639600	1599	1599	1599	1599	0
129	20231211	185800	639600	1599	1599	1599	1599	0
130	20231211	185700	639600	1599	1599	1599	1599	0
131	20231211	185600	639600	1599	1599	1599	1599	0
132	20231211	185500	639600	1599	1599	1599	1599	0
133	20231211	185400	639600	1599	1599	1599	1599	0
134	20231211	185300	639600	1599	1599	1599	1599	0
135	20231211	185200	639600	1599	1599	1599	1599	0
136	20231211	185100	639600	1599	1599	1599	1599	0
137	20231211	185000	639600	1599	1599	1599	1599	0
138	20231211	184900	639600	1599	1599	1599	1599	0
139	20231211	184800	639600	1599	1599	1599	1599	0
140	20231211	184700	639600	1599	1599	1599	1599	0
141	20231211	184600	639600	1599	1599	1599	1599	0
142	20231211	184500	639600	1599	1599	1599	1599	0
143	20231211	184400	639600	1599	1599	1599	1599	0
144	20231211	184300	639600	1599	1599	1599	1599	0
145	20231211	184200	639600	1599	1599	1599	1599	0
146	20231211	184100	639600	1599	1599	1599	1599	0
147	20231211	184000	639600	1599	1599	1599	1599	0
148	20231211	183900	639600	1599	1599	1599	1599	0
149	20231211	183800	639600	1599	1599	1599	1599	0
150	20231211	183700	639600	1599	1599	1599	1599	0
151	20231211	183600	639600	1599	1599	1599	1599	0
152	20231211	183500	639600	1599	1599	1599	1599	400
153	20231211	183400	639600	1599	1599	1599	1599	0
154	20231211	183300	639600	1599	1599	1599	1599	0
155	20231211	183200	639600	1599	1599	1599	1599	0
156	20231211	183100	639600	1599	1599	1599	1599	0
157	20231211	183000	639600	1599	1599	1599	1599	0
158	20231211	182900	639600	1599	1599	1599	1599	0
159	20231211	182800	639600	1599	1599	1599	1599	0
160	20231211	182700	639600	1599	1599	1599	1599	0
161	20231211	182600	639600	1599	1599	1599	1599	0
162	20231211	182500	639600	1599	1599	1599	1599	0
163	20231211	182400	639600	1599	1599	1599	1599	0
164	20231211	182300	639600	1599	1599	1599	1599	0
165	20231211	182200	639600	1599	1599	1599	1599	0
166	20231211	182100	639600	1599	1599	1599	1599	0
167	20231211	182000	639600	1599	1599	1599	1599	0
168	20231211	181900	639600	1599	1599	1599	1599	0
169	20231211	181800	639600	1599	1599	1599	1599	0
170	20231211	181700	639600	1599	1599	1599	1599	0
171	20231211	181600	639600	1599	1599	1599	1599	0
172	20231211	181500	639600	1599	1599	1599	1599	0
173	20231211	181400	639600	1599	1599	1599	1599	0
174	20231211	181300	639600	1599	1599	1599	1599	0
175	20231211	181200	639600	1599	1599	1599	1599	0
176	20231211	181100	639600	1599	1599	1599	1599	0
177	20231211	181000	639600	1599	1599	1599	1599	0
178	20231211	180900	639600	1599	1599	1599	1599	0
179	20231211	180800	639600	1599	1599	1599	1599	0
180	20231211	180700	639600	1599	1599	1599	1599	0
181	20231211	180600	639600	1599	1599	1599	1599	0
182	20231211	180500	639600	1599	1599	1599	1599	400
183	20231211	180400	639600	1599	1599	1599	1599	0
184	20231211	180300	639600	1599	1599	1599	1599	0
185	20231211	180200	639600	1599	1599	1599	1599	0
186	20231211	180100	639600	1599	1599	1599	1599	0
187	20231211	180000	639600	1599	1599	1599	1599	0
188	20231211	175900	639600	1599	1599	1599	1599	0
189	20231211	175800	639600	1599	1599	1599	1599	0
190	20231211	175700	639600	1599	1599	1599	1599	0
191	20231211	175600	639600	1599	1599	1599	1599	0
192	20231211	175500	639600	1599	1599	1599	1599	0
193	20231211	175400	639600	1599	1599	1599	1599	0
194	20231211	175300	639600	1599	1599	1599	1599	0
195	20231211	175200	639600	1599	1599	1599	1599	0
196	20231211	175100	639600	1599	1599	1599	1599	0
197	20231211	175000	639600	1599	1599	1599	1599	0
198	20231211	174900	639600	1599	1599	1599	1599	0
199	20231211	174800	639600	1599	1599	1599	1599	0
200	20231211	174700	639600	1599	1599	1599	1599	0
201	20231211	174600	639600	1599	1599	1599	1599	0
202	20231211	174500	639600	1599	1599	1599	1599	0
203	20231211	174400	639600	1599	1599	1599	1599	0
204	20231211	174300	639600	1599	1599	1599	1599	0
205	20231211	174200	639600	1599	1599	1599	1599	0
206	20231211	174100	639600	1599	1599	1599	1599	0
207	20231211	174000	639600	1599	1599	1599	1599	0
208	20231211	173900	639600	1599	1599	1599	1599	0
209	20231211	173800	639600	1599	1599	1599	1599	0
210	20231211	173700	639600	1599	1599	1599	1599	0
211	20231211	173600	639600	1599	1599	1599	1599	0
212	20231211	173500	639600	1599	1599	1599	1599	400
213	20231211	173400	639600	1599	1599	1599	1599	0
214	20231211	173300	639600	1599	1599	1599	1599	0
215	20231211	173200	639600	1599	1599	1599	1599	0
216	20231211	173100	639600	1599	1599	1599	1599	0
217	20231211	173000	639600	1599	1599	1599	1599	0
218	20231211	172900	639600	1599	1599	1599	1599	0
219	20231211	172800	639600	1599	1599	1599	1599	0
220	20231211	172700	639600	1599	1599	1599	1599	0
221	20231211	172600	639600	1599	1599	1599	1599	0
222	20231211	172500	639600	1599	1599	1599	1599	0
223	20231211	172400	639600	1599	1599	1599	1599	0
224	20231211	172300	639600	1599	1599	1599	1599	0
225	20231211	172200	639600	1599	1599	1599	1599	0
226	20231211	172100	639600	1599	1599	1599	1599	0
227	20231211	172000	639600	1599	1599	1599	1599	0
228	20231211	171900	639600	1599	1599	1599	1599	0
229	20231211	171800	639600	1599	1599	1599	1599	0
230	20231211	171700	639600	1599	1599	1599	1599	0
231	20231211	171600	639600	1599	1599	1599	1599	0
232	20231211	171500	639600	1599	1599	1599	1599	0
233	20231211	171400	639600	1599	1599	1599	1599	0
234	20231211	171300	639600	1599	1599	1599	1599	0
235	20231211	171200	639600	1599	1599	1599	1599	0
236	20231211	171100	639600	1599	1599	1599	1599	0
237	20231211	171000	639600	1599	1599	1599	1599	0
238	20231211	170900	639600	1599	1599	1599	1599	0
239	20231211	170800	639600	1599	1599	1599	1599	0
240	20231211	170700	639600	1599	1599	1599	1599	0
241	20231211	170600	639600	1599	1599	1599	1599	0
242	20231211	170500	639600	1599	1599	1599	1599	400
243	20231211	170400	639600	1599	1599	1599	1599	0
244	20231211	170300	639600	1599	1599	1599	1599	0
245	20231211	170200	639600	1599	1599	1599	1599	0
246	20231211	170100	639600	1599	1599	1599	1599	0
247	20231211	170000	639600	1599	1599	1599	1599	0
248	20231211	165900	639600	1599	1599	1599	1599	0
249	20231211	165800	639600	1599	1599	1599	1599	0
250	20231211	165700	639600	1599	1599	1599	1599	0
251	20231211	165600	639600	1599	1599	1599	1599	0
252	20231211	165500	639600	1599	1599	1599	1599	0
253	20231211	165400	639600	1599	1599	1599	1599	0
254	20231211	165300	639600	1599	1599	1599	1599	0
255	20231211	165200	639600	1599	1599	1599	1599	0
256	20231211	165100	639600	1599	1599	1599	1599	0
257	20231211	165000	639600	1599	1599	1599	1599	0
258	20231211	164900	639600	1599	1599	1599	1599	0
259	20231211	164800	639600	1599	1599	1599	1599	0
260	20231211	164700	639600	1599	1599	1599	1599	0
261	20231211	164600	639600	1599	1599	1599	1599	0
262	20231211	164500	639600	1599	1599	1599	1599	0
263	20231211	164400	639600	1599	1599	1599	1599	0
264	20231211	164300	639600	1599	1599	1599	1599	0
265	20231211	164200	639600	1599	1599	1599	1599	0
266	20231211	164100	639600	1599	1599	1599	1599	0
267	20231211	164000	639600	1599	1599	1599	1599	0
268	20231211	163900	639600	1599	1599	1599	1599	0
269	20231211	163800	639600	1599	1599	1599	1599	0
270	20231211	163700	639600	1599	1599	1599	1599	0
271	20231211	163600	639600	1599	1599	1599	1599	0
272	20231211	163500	639600	1599	1599	1599	1599	400
273	20231211	163400	639600	1599	1599	1599	1599	0
274	20231211	163300	639600	1599	1599	1599	1599	0
275	20231211	163200	639600	1599	1599	1599	1599	0
276	20231211	163100	639600	1599	1599	1599	1599	0
277	20231211	163000	639600	1599	1599	1599	1599	0
278	20231211	162900	639600	1599	1599	1599	1599	0
279	20231211	162800	639600	1599	1599	1599	1599	0
280	20231211	162700	639600	1599	1599	1599	1599	0
281	20231211	162600	639600	1599	1599	1599	1599	0
282	20231211	162500	639600	1599	1599	1599	1599	0
283	20231211	162400	639600	1599	1599	1599	1599	0
284	20231211	162300	639600	1599	1599	1599	1599	0
285	20231211	162200	639600	1599	1599	1599	1599	0
286	20231211	162100	639600	1599	1599	1599	1599	0
287	20231211	162000	639600	1599	1599	1599	1599	0
288	20231211	161900	639600	1599	1599	1599	1599	0
289	20231211	161800	639600	1599	1599	1599	1599	0
290	20231211	161700	639600	1599	1599	1599	1599	0
291	20231211	161600	639600	1599	1599	1599	1599	0
292	20231211	161500	639600	1599	1599	1599	1599	0
293	20231211	161400	639600	1599	1599	1599	1599	0
294	20231211	161300	639600	1599	1599	1599	1599	0
295	20231211	161200	639600	1599	1599	1599	1599	0
296	20231211	161100	639600	1599	1599	1599	1599	0
297	20231211	161000	639600	1599	1599	1599	1599	0
298	20231211	160900	639600	1599	1599	1599	1599	0
299	20231211	160800	639600	1599	1599	1599	1599	0
300	20231211	160700	639600	1599	1599	1599	1599	0
301	20231211	160600	639600	1599	1599	1599	1599	0
302	20231211	160500	639600	1599	1599	1599	1599	400
303	20231211	160400	639600	1599	1599	1599	1599	0
304	20231211	160300	639600	1599	1599	1599	1599	0
305	20231211	160200	639600	1599	1599	1599	1599	0
306	20231211	160100	639600	1599	1599	1599	1599	0
307	20231211	160000	639600	1599	1599	1599	1599	0
308	20231211	155900	639600	1599	1599	1599	1599	0
309	20231211	155800	639600	1599	1599	1599	1599	0
310	20231211	155700	639600	1599	1599	1599	1599	0
311	20231211	155600	639600	1599	1599	1599	1599	0
312	20231211	155500	639600	1599	1599	1599	1599	0
313	20231211	155400	639600	1599	1599	1599	1599	0
314	20231211	155300	639600	1599	1599	1599	1599	0
315	20231211	155200	639600	1599	1599	1599	1599	0
316	20231211	155100	639600	1599	1599	1599	1599	0
317	20231211	155000	639600	1599	1599	1599	1599	0
318	20231211	154900	639600	1599	1599	1599	1599	0
319	20231211	154800	639600	1599	1599	1599	1599	0
320	20231211	154700	639600	1599	1599	1599	1599	0
321	20231211	154600	639600	1599	1599	1599	1599	0
322	20231211	154500	639600	1599	1599	1599	1599	0
323	20231211	154400	639600	1599	1599	1599	1599	0
324	20231211	154300	639600	1599	1599	1599	1599	0
325	20231211	154200	639600	1599	1599	1599	1599	0
326	20231211	154100	639600	1599	1599	1599	1599	0
327	20231211	154000	639600	1599	1599	1599	1599	0
328	20231211	153900	639600	1599	1599	1599	1599	0
329	20231211	153800	639600	1599	1599	1599	1599	0
330	20231211	153700	639600	1599	1599	1599	1599	0
331	20231211	153600	639600	1599	1599	1599	1599	0
332	20231211	153500	639600	1599	1599	1599	1599	400
333	20231211	153400	639600	1599	1599	1599	1599	0
334	20231211	153300	639600	1599	1599	1599	1599	0
335	20231211	153200	639600	1599	1599	1599	1599	0
336	20231211	153100	639600	1599	1599	1599	1599	0
337	20231211	153000	639600	1599	1599	1599	1599	0
338	20231211	152900	639600	1599	1599	1599	1599	0
339	20231211	152800	639600	1599	1599	1599	1599	0
340	20231211	152700	639600	1599	1599	1599	1599	0
341	20231211	152600	639600	1599	1599	1599	1599	0
342	20231211	152500	639600	1599	1599	1599	1599	0
343	20231211	152400	639600	1599	1599	1599	1599	0
344	20231211	152300	639600	1599	1599	1599	1599	0
345	20231211	152200	639600	1599	1599	1599	1599	0
346	20231211	152100	639600	1599	1599	1599	1599	0
347	20231211	152000	639600	1599	1599	1599	1599	0
348	20231211	151900	639600	1599	1599	1599	1599	0
349	20231211	151800	639600	1599	1599	1599	1599	0
350	20231211	151700	639600	1599	1599	1599	1599	0
351	20231211	151600	639600	1599	1599	1599	1599	0
352	20231211	151500	639600	1599	1599	1599	1599	0
353	20231211	151400	639600	1599	1599	1599	1599	0
354	20231211	151300	639600	1599	1599	1599	1599	0
355	20231211	151200	639600	1599	1599	1599	1599	0
356	20231211	151100	639600	1599	1599	1599	1599	0
357	20231211	151000	639600	1599	1599	1599	1599	0
358	20231211	150900	639600	1599	1599	1599	1599	0
359	20231211	150800	639600	1599	1599	1599	1599	0
360	20231211	150700	639600	1599	1599	1599	1599	0
361	20231211	150600	639600	1599	1599	1599	1599	0
362	20231211	150500	639600	1599	1599	1599	1599	0
363	20231211	150400	639600	1599	1599	1599	1599	0
364	20231211	150300	639600	1599	1599	1599	1599	0
365	20231211	150200	639600	1599	1599	1599	1599	0
366	20231211	150100	639600	1599	1599	1599	1599	0
367	20231211	150000	639600	1599	1599	1599	1599	0
368	20231211	145900	639600	1599	1599	1599	1599	0
369	20231211	145800	639600	1599	1599	1599	1599	0
370	20231211	145700	639600	1599	1599	1599	1599	0
371	20231211	145600	639600	1599	1599	1599	1599	0
372	20231211	145500	639600	1599	1599	1599	1599	0
373	20231211	145400	639600	1599	1599	1599	1599	0
374	20231211	145300	639600	1599	1599	1599	1599	0
375	20231211	145200	639600	1599	1599	1599	1599	0
376	20231211	145100	639600	1599	1599	1599	1599	0
377	20231211	145000	639600	1599	1599	1599	1599	0
378	20231211	144900	639600	1599	1599	1599	1599	0
379	20231211	144800	639600	1599	1599	1599	1599	0
380	20231211	144700	639600	1599	1599	1599	1599	0
381	20231211	144600	639600	1599	1599	1599	1599	0
382	20231211	144500	639600	1599	1599	1599	1599	0
383	20231211	144400	639600	1599	1599	1599	1599	0
384	20231211	144300	639600	1599	1599	1599	1599	0
385	20231211	144200	639600	1599	1599	1599	1599	0
386	20231211	144100	639600	1599	1599	1599	1599	0
387	20231211	144000	639600	1599	1599	1599	1599	0
388	20231211	143900	639600	1599	1599	1599	1599	0
389	20231211	143800	639600	1599	1599	1599	1599	0
390	20231211	143700	639600	1599	1599	1599	1599	0
391	20231211	143600	639600	1599	1599	1599	1599	0
392	20231211	143500	639600	1599	1599	1599	1599	0
393	20231211	143400	639600	1599	1599	1599	1599	0
394	20231211	143300	639600	1599	1599	1599	1599	0
395	20231211	143200	639600	1599	1599	1599	1599	0
396	20231211	143100	639600	1599	1599	1599	1599	0
397	20231211	143000	639600	1599	1599	1599	1599	0
398	20231211	142900	639600	1599	1599	1599	1599	0
399	20231211	142800	639600	1599	1599	1599	1599	0
400	20231211	142700	639600	1599	1599	1599	1599	0
401	20231211	142600	639600	1599	1599	1599	1599	0
402	20231211	142500	639600	1599	1599	1599	1599	0
403	20231211	142400	639600	1599	1599	1599	1599	0
404	20231211	142300	639600	1599	1599	1599	1599	0
405	20231211	142200	639600	1599	1599	1599	1599	0
406	20231211	142100	639600	1599	1599	1599	1599	0
407	20231211	142000	639600	1599	1599	1599	1599	0
408	20231211	141900	639600	1599	1599	1599	1599	0
409	20231211	141800	639600	1599	1599	1599	1599	0
410	20231211	141700	639600	1599	1599	1599	1599	0
411	20231211	141600	639600	1599	1599	1599	1599	0
412	20231211	141500	639600	1599	1599	1599	1599	0
413	20231211	141400	639600	1599	1599	1599	1599	0
414	20231211	141300	639600	1599	1599	1599	1599	0
415	20231211	141200	639600	1599	1599	1599	1599	0
416	20231211	141100	639600	1599	1599	1599	1599	0
417	20231211	141000	639600	1599	1599	1599	1599	0
418	20231211	140900	639600	1599	1599	1599	1599	0
419	20231211	140800	639600	1599	1599	1599	1599	0
420	20231211	140700	639600	1599	1599	1599	1599	0
421	20231211	140600	639600	1599	1599	1599	1599	0
422	20231211	140500	639600	1599	1599	1599	1599	0
423	20231211	140400	639600	1599	1599	1599	1599	0
424	20231211	140300	639600	1599	1599	1599	1599	0
425	20231211	140200	639600	1599	1599	1599	1599	0
426	20231211	140100	639600	1599	1599	1599	1599	0
427	20231211	140000	639600	1599	1599	1599	1599	0
428	20231211	135900	639600	1599	1599	1599	1599	0
429	20231211	135800	639600	1599	1599	1599	1599	0
430	20231211	135700	639600	1599	1599	1599	1599	0
431	20231211	135600	639600	1599	1599	1599	1599	0
432	20231211	135500	639600	1599	1599	1599	1599	0
433	20231211	135400	639600	1599	1599	1599	1599	0
434	20231211	135300	639600	1599	1599	1599	1599	0
435	20231211	135200	639600	1599	1599	1599	1599	0
436	20231211	135100	639600	1599	1599	1599	1599	0
437	20231211	135000	639600	1599	1599	1599	1599	0
438	20231211	134900	639600	1599	1599	1599	1599	0
439	20231211	134800	639600	1599	1599	1599	1599	0
440	20231211	134700	639600	1599	1599	1599	1599	0
441	20231211	134600	639600	1599	1599	1599	1599	0
442	20231211	134500	639600	1599	1599	1599	1599	0
443	20231211	134400	639600	1599	1599	1599	1599	0
444	20231211	134300	639600	1599	1599	1599	1599	0
445	20231211	134200	639600	1599	1599	1599	1599	0
446	20231211	134100	639600	1599	1599	1599	1599	0
447	20231211	134000	639600	1599	1599	1599	1599	0
448	20231211	133900	639600	1599	1599	1599	1599	0
449	20231211	133800	639600	1599	1599	1599	1599	0
450	20231211	133700	639600	1599	1599	1599	1599	0
451	20231211	133600	639600	1599	1599	1599	1599	0
452	20231211	133500	639600	1599	1599	1599	1599	0
453	20231211	133400	639600	1599	1599	1599	1599	0
454	20231211	133300	639600	1599	1599	1599	1599	0
455	20231211	133200	639600	1599	1599	1599	1599	0
456	20231211	133100	639600	1599	1599	1599	1599	0
457	20231211	133000	639600	1599	1599	1599	1599	0
458	20231211	132900	639600	1599	1599	1599	1599	0
459	20231211	132800	639600	1599	1599	1599	1599	0
460	20231211	132700	639600	1599	1599	1599	1599	0
461	20231211	132600	639600	1599	1599	1599	1599	0
462	20231211	132500	639600	1599	1599	1599	1599	0
463	20231211	132400	639600	1599	1599	1599	1599	0
464	20231211	132300	639600	1599	1599	1599	1599	0
465	20231211	132200	639600	1599	1599	1599	1599	0
466	20231211	132100	639600	1599	1599	1599	1599	0
467	20231211	132000	639600	1599	1599	1599	1599	0
468	20231211	131900	639600	1599	1599	1599	1599	0
469	20231211	131800	639600	1599	1599	1599	1599	0
470	20231211	131700	639600	1599	1599	1599	1599	0
471	20231211	131600	639600	1599	1599	1599	1599	0
472	20231211	131500	639600	1599	1599	1599	1599	0
473	20231211	131400	639600	1599	1599	1599	1599	0
474	20231211	131300	639600	1599	1599	1599	1599	0
475	20231211	131200	639600	1599	1599	1599	1599	0
476	20231211	131100	639600	1599	1599	1599	1599	0
477	20231211	131000	639600	1599	1599	1599	1599	0
478	20231211	130900	639600	1599	1599	1599	1599	0
479	20231211	130800	639600	1599	1599	1599	1599	0
480	20231211	130700	639600	1599	1599	1599	1599	0
481	20231211	130600	639600	1599	1599	1599	1599	0
482	20231211	130500	639600	1599	1599	1599	1599	0
483	20231211	130400	639600	1599	1599	1599	1599	0
484	20231211	130300	639600	1599	1599	1599	1599	0
485	20231211	130200	639600	1599	1599	1599	1599	0
486	20231211	130100	639600	1599	1599	1599	1599	0
487	20231211	130000	639600	1599	1599	1599	1599	0
488	20231211	125900	639600	1599	1599	1599	1599	0
489	20231211	125800	639600	1599	1599	1599	1599	0
490	20231211	125700	639600	1599	1599	1599	1599	0
491	20231211	125600	639600	1599	1599	1599	1599	0
492	20231211	125500	639600	1599	1599	1599	1599	0
493	20231211	125400	639600	1599	1599	1599	1599	0
494	20231211	125300	639600	1599	1599	1599	1599	0
495	20231211	125200	639600	1599	1599	1599	1599	0
496	20231211	125100	639600	1599	1599	1599	1599	0
497	20231211	125000	639600	1599	1599	1599	1599	0
498	20231211	124900	639600	1599	1599	1599	1599	0
499	20231211	124800	639600	1599	1599	1599	1599	0
500	20231211	124700	639600	1599	1599	1599	1599	0
501	20231211	124600	639600	1599	1599	1599	1599	0
502	20231211	124500	639600	1599	1599	1599	1599	0
503	20231211	124400	639600	1599	1599	1599	1599	0
504	20231211	124300	639600	1599	1599	1599	1599	0
505	20231211	124200	639600	1599	1599	1599	1599	0
506	20231211	124100	639600	1599	1599	1599	1599	0
507	20231211	124000	639600	1599	1599	1599	1599	0
508	20231211	123900	639600	1599	1599	1599	1599	0
509	20231211	123800	639600	1599	1599	1599	1599	0
510	20231211	123700	639600	1599	1599	1599	1599	0
511	20231211	123600	639600	1599	1599	1599	1599	0
512	20231211	123500	639600	1599	1599	1599	1599	0
513	20231211	123400	639600	1599	1599	1599	1599	0
514	20231211	123300	639600	1599	1599	1599	1599	0
515	20231211	123200	639600	1599	1599	1599	1599	0
516	20231211	123100	639600	1599	1599	1599	1599	0
517	20231211	123000	639600	1599	1599	1599	1599	0
518	20231211	122900	639600	1599	1599	1599	1599	0
519	20231211	122800	639600	1599	1599	1599	1599	0
520	20231211	122700	639600	1599	1599	1599	1599	0
521	20231211	122600	639600	1599	1599	1599	1599	0
522	20231211	122500	639600	1599	1599	1599	1599	0
523	20231211	122400	639600	1599	1599	1599	1599	0
524	20231211	122300	639600	1599	1599	1599	1599	0
525	20231211	122200	639600	1599	1599	1599	1599	0
526	20231211	122100	639600	1599	1599	1599	1599	0
527	20231211	122000	639600	1599	1599	1599	1599	0
528	20231211	121900	639600	1599	1599	1599	1599	0
529	20231211	121800	639600	1599	1599	1599	1599	0
530	20231211	121700	639600	1599	1599	1599	1599	0
531	20231211	121600	639600	1599	1599	1599	1599	0
532	20231211	121500	639600	1599	1599	1599	1599	0
533	20231211	121400	639600	1599	1599	1599	1599	0
534	20231211	121300	639600	1599	1599	1599	1599	0
535	20231211	121200	639600	1599	1599	1599	1599	0
536	20231211	121100	639600	1599	1599	1599	1599	0
537	20231211	121000	639600	1599	1599	1599	1599	0
538	20231211	120900	639600	1599	1599	1599	1599	0
539	20231211	120800	639600	1599	1599	1599	1599	0
540	20231211	120700	639600	1599	1599	1599	1599	0
541	20231211	120600	639600	1599	1599	1599	1599	0
542	20231211	120500	639600	1599	1599	1599	1599	0
543	20231211	120400	639600	1599	1599	1599	1599	0
544	20231211	120300	639600	1599	1599	1599	1599	0
545	20231211	120200	639600	1599	1599	1599	1599	0
546	20231211	120100	639600	1599	1599	1599	1599	0
547	20231211	120000	639600	1599	1599	1599	1599	0
548	20231211	115900	639600	1599	1599	1599	1599	0
549	20231211	115800	639600	1599	1599	1599	1599	0
550	20231211	115700	639600	1599	1599	1599	1599	0
551	20231211	115600	639600	1599	1599	1599	1599	0
552	20231211	115500	639600	1599	1599	1599	1599	0
553	20231211	115400	639600	1599	1599	1599	1599	0
554	20231211	115300	639600	1599	1599	1599	1599	0
555	20231211	115200	639600	1599	1599	1599	1599	0
556	20231211	115100	639600	1599	1599	1599	1599	0
557	20231211	115000	639600	1599	1599	1599	1599	0
558	20231211	114900	639600	1599	1599	1599	1599	0
559	20231211	114800	639600	1599	1599	1599	1599	0
560	20231211	114700	639600	1599	1599	1599	1599	0
561	20231211	114600	639600	1599	1599	1599	1599	0
562	20231211	114500	639600	1599	1599	1599	1599	0
563	20231211	114400	639600	1599	1599	1599	1599	0
564	20231211	114300	639600	1599	1599	1599	1599	0
565	20231211	114200	639600	1599	1599	1599	1599	0
566	20231211	114100	639600	1599	1599	1599	1599	0
567	20231211	114000	639600	1599	1599	1599	1599	0
568	20231211	113900	639600	1599	1599	1599	1599	0
569	20231211	113800	639600	1599	1599	1599	1599	0
570	20231211	113700	639600	1599	1599	1599	1599	0
571	20231211	113600	639600	1599	1599	1599	1599	0
572	20231211	113500	639600	1599	1599	1599	1599	0
573	20231211	113400	639600	1599	1599	1599	1599	0
574	20231211	113300	639600	1599	1599	1599	1599	0
575	20231211	113200	639600	1599	1599	1599	1599	0
576	20231211	113100	639600	1599	1599	1599	1599	0
577	20231211	113000	639600	1599	1599	1599	1599	0
578	20231211	112900	639600	1599	1599	1599	1599	0
579	20231211	112800	639600	1599	1599	1599	1599	0
580	20231211	112700	639600	1599	1599	1599	1599	0
581	20231211	112600	639600	1599	1599	1599	1599	0
582	20231211	112500	639600	1599	1599	1599	1599	0
583	20231211	112400	639600	1599	1599	1599	1599	0
584	20231211	112300	639600	1599	1599	1599	1599	0
585	20231211	112200	639600	1599	1599	1599	1599	0
586	20231211	112100	639600	1599	1599	1599	1599	0
587	20231211	112000	639600	1599	1599	1599	1599	0
588	20231211	111900	639600	1599	1599	1599	1599	0
589	20231211	111800	639600	1599	1599	1599	1599	0
590	20231211	111700	639600	1599	1599	1599	1599	0
591	20231211	111600	639600	1599	1599	1599	1599	0
592	20231211	111500	639600	1599	1599	1599	1599	0
593	20231211	111400	639600	1599	1599	1599	1599	0
594	20231211	111300	639600	1599	1599	1599	1599	0
595	20231211	111200	639600	1599	1599	1599	1599	0
596	20231211	111100	639600	1599	1599	1599	1599	0
597	20231211	111000	639600	1599	1599	1599	1599	0
598	20231211	110900	639600	1599	1599	1599	1599	0
599	20231211	110800	639600	1599	1599	1599	1599	0
600	20231211	110700	639600	1599	1599	1599	1599	0
601	20231211	110600	639600	1599	1599	1599	1599	0
602	20231211	110500	639600	1599	1599	1599	1599	0
603	20231211	110400	639600	1599	1599	1599	1599	0
604	20231211	110300	639600	1599	1599	1599	1599	0
605	20231211	110200	639600	1599	1599	1599	1599	0
606	20231211	110100	639600	1599	1599	1599	1599	0
607	20231211	110000	639600	1599	1599	1599	1599	0
608	20231211	105900	639600	1599	1599	1599	1599	0
609	20231211	105800	639600	1599	1599	1599	1599	0
610	20231211	105700	639600	1599	1599	1599	1599	0
611	20231211	105600	639600	1599	1599	1599	1599	0
612	20231211	105500	639600	1599	1599	1599	1599	0
613	20231211	105400	639600	1599	1599	1599	1599	0
614	20231211	105300	639600	1599	1599	1599	1599	0
615	20231211	105200	639600	1599	1599	1599	1599	0
616	20231211	105100	639600	1599	1599	1599	1599	0
617	20231211	105000	639600	1599	1599	1599	1599	0
618	20231211	104900	639600	1599	1599	1599	1599	0
619	20231211	104800	639600	1599	1599	1599	1599	0
620	20231211	104700	639600	1599	1599	1599	1599	0
621	20231211	104600	639600	1599	1599	1599	1599	0
622	20231211	104500	639600	1599	1599	1599	1599	0
623	20231211	104400	639600	1599	1599	1599	1599	0
624	20231211	104300	639600	1599	1599	1599	1599	0
625	20231211	104200	639600	1599	1599	1599	1599	0
626	20231211	104100	639600	1599	1599	1599	1599	0
627	20231211	104000	639600	1599	1599	1599	1599	0
628	20231211	103900	639600	1599	1599	1599	1599	0
629	20231211	103800	639600	1599	1599	1599	1599	0
630	20231211	103700	639600	1599	1599	1599	1599	0
631	20231211	103600	639600	1599	1599	1599	1599	0
632	20231211	103500	639600	1599	1599	1599	1599	0
633	20231211	103400	639600	1599	1599	1599	1599	0
634	20231211	103300	639600	1599	1599	1599	1599	0
635	20231211	103200	639600	1599	1599	1599	1599	0
636	20231211	103100	639600	1599	1599	1599	1599	0
637	20231211	103000	639600	1599	1599	1599	1599	0
638	20231211	102900	639600	1599	1599	1599	1599	0
639	20231211	102800	639600	1599	1599	1599	1599	0
640	20231211	102700	639600	1599	1599	1599	1599	0
641	20231211	102600	639600	1599	1599	1599	1599	0
642	20231211	102500	639600	1599	1599	1599	1599	0
643	20231211	102400	639600	1599	1599	1599	1599	0
644	20231211	102300	639600	1599	1599	1599	1599	0
645	20231211	102200	639600	1599	1599	1599	1599	0
646	20231211	102100	639600	1599	1599	1599	1599	0
647	20231211	102000	639600	1599	1599	1599	1599	0
648	20231211	101900	639600	1599	1599	1599	1599	0
649	20231211	101800	639600	1599	1599	1599	1599	0
650	20231211	101700	639600	1599	1599	1599	1599	0
651	20231211	101600	639600	1599	1599	1599	1599	0
652	20231211	101500	639600	1599	1599	1599	1599	0
653	20231211	101400	639600	1599	1599	1599	1599	0
654	20231211	101300	639600	1599	1599	1599	1599	0
655	20231211	101200	639600	1599	1599	1599	1599	0
656	20231211	101100	639600	1599	1599	1599	1599	0
657	20231211	101000	639600	1599	1599	1599	1599	0
658	20231211	100900	639600	1599	1599	1599	1599	0
659	20231211	100800	639600	1599	1599	1599	1599	0
660	20231211	100700	639600	1599	1599	1599	1599	0
661	20231211	100600	639600	1599	1599	1599	1599	0
662	20231211	100500	639600	1599	1599	1599	1599	0
663	20231211	100400	639600	1599	1599	1599	1599	0
664	20231211	100300	639600	1599	1599	1599	1599	0
665	20231211	100200	639600	1599	1599	1599	1599	400
666	20231211	100100	0	1600	1600	1600	1600	0
667	20231211	100000	0	1600	1600	1600	1600	0
668	20231211	095900	0	1600	1600	1600	1600	0
669	20231211	095800	0	1600	1600	1600	1600	0
670	20231211	095700	0	1600	1600	1600	1600	0
671	20231211	095600	0	1600	1600	1600	1600	0
672	20231211	095500	0	1600	1600	1600	1600	0
673	20231211	095400	0	1600	1600	1600	1600	0
674	20231211	095300	0	1600	1600	1600	1600	0
675	20231211	095200	0	1600	1600	1600	1600	0
676	20231211	095100	0	1600	1600	1600	1600	0
677	20231211	095000	0	1600	1600	1600	1600	0
678	20231211	094900	0	1600	1600	1600	1600	0
679	20231211	094800	0	1600	1600	1600	1600	0
680	20231211	094700	0	1600	1600	1600	1600	0
681	20231211	094600	0	1600	1600	1600	1600	0
682	20231211	094500	0	1600	1600	1600	1600	0
683	20231211	094400	0	1600	1600	1600	1600	0
684	20231211	094300	0	1600	1600	1600	1600	0
685	20231211	094200	0	1600	1600	1600	1600	0
686	20231211	094100	0	1600	1600	1600	1600	0
687	20231211	094000	0	1600	1600	1600	1600	0
688	20231211	093900	0	1600	1600	1600	1600	0
689	20231211	093800	0	1600	1600	1600	1600	0
690	20231211	093700	0	1600	1600	1600	1600	0
691	20231211	093600	0	1600	1600	1600	1600	0
692	20231211	093500	0	1600	1600	1600	1600	0
693	20231211	093400	0	1600	1600	1600	1600	0
694	20231211	093300	0	1600	1600	1600	1600	0
695	20231211	093200	0	1600	1600	1600	1600	0
696	20231211	093100	0	1600	1600	1600	1600	0
697	20231211	093000	0	1600	1600	1600	1600	0
698	20231211	092900	0	1600	1600	1600	1600	0
699	20231211	092800	0	1600	1600	1600	1600	0
700	20231211	092700	0	1600	1600	1600	1600	0
701	20231211	092600	0	1600	1600	1600	1600	0
702	20231211	092500	0	1600	1600	1600	1600	0
703	20231211	092400	0	1600	1600	1600	1600	0
704	20231211	092300	0	1600	1600	1600	1600	0
705	20231211	092200	0	1600	1600	1600	1600	0
706	20231211	092100	0	1600	1600	1600	1600	0
707	20231211	092000	0	1600	1600	1600	1600	0
708	20231211	091900	0	1600	1600	1600	1600	0
709	20231211	091800	0	1600	1600	1600	1600	0
710	20231211	091700	0	1600	1600	1600	1600	0
711	20231211	091600	0	1600	1600	1600	1600	0
712	20231211	091500	0	1600	1600	1600	1600	0
713	20231211	091400	0	1600	1600	1600	1600	0
714	20231211	091300	0	1600	1600	1600	1600	0
715	20231211	091200	0	1600	1600	1600	1600	0
716	20231211	091100	0	1600	1600	1600	1600	0
717	20231211	091000	0	1600	1600	1600	1600	0
718	20231211	090900	0	1600	1600	1600	1600	0
719	20231211	090800	0	1600	1600	1600	1600	0
720	20231211	090700	0	1600	1600	1600	1600	0
721	20231211	090600	0	1600	1600	1600	1600	0
722	20231211	090500	0	1600	1600	1600	1600	0
723	20231211	090400	0	1600	1600	1600	1600	0
724	20231211	090300	0	1600	1600	1600	1600	0
725	20231211	090200	0	1600	1600	1600	1600	0
726	20231211	090100	0	1600	1600	1600	1600	0
727	20231211	090000	0	1600	1600	1600	1600	0