KissMeData/149010/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202200	17870	8930	8930	8930	8930	1
3	20231211	202100	17870	8930	8930	8930	8930	0
4	20231211	202000	17870	8930	8930	8930	8930	0
5	20231211	201900	17870	8930	8930	8930	8930	0
6	20231211	201800	17870	8930	8930	8930	8930	0
7	20231211	201700	17870	8930	8930	8930	8930	0
8	20231211	201600	17870	8930	8930	8930	8930	0
9	20231211	201500	17870	8930	8930	8930	8930	0
10	20231211	201400	17870	8930	8930	8930	8930	0
11	20231211	201300	17870	8930	8930	8930	8930	0
12	20231211	201200	17870	8930	8930	8930	8930	0
13	20231211	201100	17870	8930	8930	8930	8930	0
14	20231211	201000	17870	8930	8930	8930	8930	0
15	20231211	200900	17870	8930	8930	8930	8930	0
16	20231211	200800	17870	8930	8930	8930	8930	0
17	20231211	200700	17870	8930	8930	8930	8930	0
18	20231211	200600	17870	8930	8930	8930	8930	0
19	20231211	200500	17870	8930	8930	8930	8930	0
20	20231211	200400	17870	8930	8930	8930	8930	0
21	20231211	200300	17870	8930	8930	8930	8930	0
22	20231211	200200	17870	8930	8930	8930	8930	0
23	20231211	200100	17870	8930	8930	8930	8930	0
24	20231211	200000	17870	8930	8930	8930	8930	0
25	20231211	195900	17870	8930	8930	8930	8930	0
26	20231211	195800	17870	8930	8930	8930	8930	0
27	20231211	195700	17870	8930	8930	8930	8930	0
28	20231211	195600	17870	8930	8930	8930	8930	0
29	20231211	195500	17870	8930	8930	8930	8930	0
30	20231211	195400	17870	8930	8930	8930	8930	0
31	20231211	195300	17870	8930	8930	8930	8930	0
32	20231211	195200	17870	8930	8930	8930	8930	1
33	20231211	195100	17870	8930	8930	8930	8930	0
34	20231211	195000	17870	8930	8930	8930	8930	0
35	20231211	194900	17870	8930	8930	8930	8930	0
36	20231211	194800	17870	8930	8930	8930	8930	0
37	20231211	194700	17870	8930	8930	8930	8930	0
38	20231211	194600	17870	8930	8930	8930	8930	0
39	20231211	194500	17870	8930	8930	8930	8930	0
40	20231211	194400	17870	8930	8930	8930	8930	0
41	20231211	194300	17870	8930	8930	8930	8930	0
42	20231211	194200	17870	8930	8930	8930	8930	0
43	20231211	194100	17870	8930	8930	8930	8930	0
44	20231211	194000	17870	8930	8930	8930	8930	0
45	20231211	193900	17870	8930	8930	8930	8930	0
46	20231211	193800	17870	8930	8930	8930	8930	0
47	20231211	193700	17870	8930	8930	8930	8930	0
48	20231211	193600	17870	8930	8930	8930	8930	0
49	20231211	193500	17870	8930	8930	8930	8930	0
50	20231211	193400	17870	8930	8930	8930	8930	0
51	20231211	193300	17870	8930	8930	8930	8930	0
52	20231211	193200	17870	8930	8930	8930	8930	0
53	20231211	193100	17870	8930	8930	8930	8930	0
54	20231211	193000	17870	8930	8930	8930	8930	0
55	20231211	192900	17870	8930	8930	8930	8930	0
56	20231211	192800	17870	8930	8930	8930	8930	0
57	20231211	192700	17870	8930	8930	8930	8930	0
58	20231211	192600	17870	8930	8930	8930	8930	0
59	20231211	192500	17870	8930	8930	8930	8930	0
60	20231211	192400	17870	8930	8930	8930	8930	0
61	20231211	192300	17870	8930	8930	8930	8930	0
62	20231211	192200	17870	8930	8930	8930	8930	1
63	20231211	192100	17870	8930	8930	8930	8930	0
64	20231211	192000	17870	8930	8930	8930	8930	0
65	20231211	191900	17870	8930	8930	8930	8930	0
66	20231211	191800	17870	8930	8930	8930	8930	0
67	20231211	191700	17870	8930	8930	8930	8930	0
68	20231211	191600	17870	8930	8930	8930	8930	0
69	20231211	191500	17870	8930	8930	8930	8930	0
70	20231211	191400	17870	8930	8930	8930	8930	0
71	20231211	191300	17870	8930	8930	8930	8930	0
72	20231211	191200	17870	8930	8930	8930	8930	0
73	20231211	191100	17870	8930	8930	8930	8930	0
74	20231211	191000	17870	8930	8930	8930	8930	0
75	20231211	190900	17870	8930	8930	8930	8930	0
76	20231211	190800	17870	8930	8930	8930	8930	0
77	20231211	190700	17870	8930	8930	8930	8930	0
78	20231211	190600	17870	8930	8930	8930	8930	0
79	20231211	190500	17870	8930	8930	8930	8930	0
80	20231211	190400	17870	8930	8930	8930	8930	0
81	20231211	190300	17870	8930	8930	8930	8930	0
82	20231211	190200	17870	8930	8930	8930	8930	0
83	20231211	190100	17870	8930	8930	8930	8930	0
84	20231211	190000	17870	8930	8930	8930	8930	0
85	20231211	185900	17870	8930	8930	8930	8930	0
86	20231211	185800	17870	8930	8930	8930	8930	0
87	20231211	185700	17870	8930	8930	8930	8930	0
88	20231211	185600	17870	8930	8930	8930	8930	0
89	20231211	185500	17870	8930	8930	8930	8930	0
90	20231211	185400	17870	8930	8930	8930	8930	0
91	20231211	185300	17870	8930	8930	8930	8930	0
92	20231211	185200	17870	8930	8930	8930	8930	1
93	20231211	185100	17870	8930	8930	8930	8930	0
94	20231211	185000	17870	8930	8930	8930	8930	0
95	20231211	184900	17870	8930	8930	8930	8930	0
96	20231211	184800	17870	8930	8930	8930	8930	0
97	20231211	184700	17870	8930	8930	8930	8930	0
98	20231211	184600	17870	8930	8930	8930	8930	0
99	20231211	184500	17870	8930	8930	8930	8930	0
100	20231211	184400	17870	8930	8930	8930	8930	0
101	20231211	184300	17870	8930	8930	8930	8930	0
102	20231211	184200	17870	8930	8930	8930	8930	0
103	20231211	184100	17870	8930	8930	8930	8930	0
104	20231211	184000	17870	8930	8930	8930	8930	0
105	20231211	183900	17870	8930	8930	8930	8930	0
106	20231211	183800	17870	8930	8930	8930	8930	0
107	20231211	183700	17870	8930	8930	8930	8930	0
108	20231211	183600	17870	8930	8930	8930	8930	0
109	20231211	183500	17870	8930	8930	8930	8930	0
110	20231211	183400	17870	8930	8930	8930	8930	0
111	20231211	183300	17870	8930	8930	8930	8930	0
112	20231211	183200	17870	8930	8930	8930	8930	0
113	20231211	183100	17870	8930	8930	8930	8930	0
114	20231211	183000	17870	8930	8930	8930	8930	0
115	20231211	182900	17870	8930	8930	8930	8930	0
116	20231211	182800	17870	8930	8930	8930	8930	0
117	20231211	182700	17870	8930	8930	8930	8930	0
118	20231211	182600	17870	8930	8930	8930	8930	0
119	20231211	182500	17870	8930	8930	8930	8930	0
120	20231211	182400	17870	8930	8930	8930	8930	0
121	20231211	182300	17870	8930	8930	8930	8930	0
122	20231211	182200	17870	8930	8930	8930	8930	1
123	20231211	182100	17870	8930	8930	8930	8930	0
124	20231211	182000	17870	8930	8930	8930	8930	0
125	20231211	181900	17870	8930	8930	8930	8930	0
126	20231211	181800	17870	8930	8930	8930	8930	0
127	20231211	181700	17870	8930	8930	8930	8930	0
128	20231211	181600	17870	8930	8930	8930	8930	0
129	20231211	181500	17870	8930	8930	8930	8930	0
130	20231211	181400	17870	8930	8930	8930	8930	0
131	20231211	181300	17870	8930	8930	8930	8930	0
132	20231211	181200	17870	8930	8930	8930	8930	0
133	20231211	181100	17870	8930	8930	8930	8930	0
134	20231211	181000	17870	8930	8930	8930	8930	0
135	20231211	180900	17870	8930	8930	8930	8930	0
136	20231211	180800	17870	8930	8930	8930	8930	0
137	20231211	180700	17870	8930	8930	8930	8930	0
138	20231211	180600	17870	8930	8930	8930	8930	0
139	20231211	180500	17870	8930	8930	8930	8930	0
140	20231211	180400	17870	8930	8930	8930	8930	0
141	20231211	180300	17870	8930	8930	8930	8930	0
142	20231211	180200	17870	8930	8930	8930	8930	0
143	20231211	180100	17870	8930	8930	8930	8930	0
144	20231211	180000	17870	8930	8930	8930	8930	0
145	20231211	175900	17870	8930	8930	8930	8930	0
146	20231211	175800	17870	8930	8930	8930	8930	0
147	20231211	175700	17870	8930	8930	8930	8930	0
148	20231211	175600	17870	8930	8930	8930	8930	0
149	20231211	175500	17870	8930	8930	8930	8930	0
150	20231211	175400	17870	8930	8930	8930	8930	0
151	20231211	175300	17870	8930	8930	8930	8930	0
152	20231211	175200	17870	8930	8930	8930	8930	1
153	20231211	175100	17870	8930	8930	8930	8930	0
154	20231211	175000	17870	8930	8930	8930	8930	0
155	20231211	174900	17870	8930	8930	8930	8930	0
156	20231211	174800	17870	8930	8930	8930	8930	0
157	20231211	174700	17870	8930	8930	8930	8930	0
158	20231211	174600	17870	8930	8930	8930	8930	0
159	20231211	174500	17870	8930	8930	8930	8930	0
160	20231211	174400	17870	8930	8930	8930	8930	0
161	20231211	174300	17870	8930	8930	8930	8930	0
162	20231211	174200	17870	8930	8930	8930	8930	0
163	20231211	174100	17870	8930	8930	8930	8930	0
164	20231211	174000	17870	8930	8930	8930	8930	0
165	20231211	173900	17870	8930	8930	8930	8930	0
166	20231211	173800	17870	8930	8930	8930	8930	0
167	20231211	173700	17870	8930	8930	8930	8930	0
168	20231211	173600	17870	8930	8930	8930	8930	0
169	20231211	173500	17870	8930	8930	8930	8930	0
170	20231211	173400	17870	8930	8930	8930	8930	0
171	20231211	173300	17870	8930	8930	8930	8930	0
172	20231211	173200	17870	8930	8930	8930	8930	0
173	20231211	173100	17870	8930	8930	8930	8930	0
174	20231211	173000	17870	8930	8930	8930	8930	0
175	20231211	172900	17870	8930	8930	8930	8930	0
176	20231211	172800	17870	8930	8930	8930	8930	0
177	20231211	172700	17870	8930	8930	8930	8930	0
178	20231211	172600	17870	8930	8930	8930	8930	0
179	20231211	172500	17870	8930	8930	8930	8930	0
180	20231211	172400	17870	8930	8930	8930	8930	0
181	20231211	172300	17870	8930	8930	8930	8930	0
182	20231211	172200	17870	8930	8930	8930	8930	1
183	20231211	172100	17870	8930	8930	8930	8930	0
184	20231211	172000	17870	8930	8930	8930	8930	0
185	20231211	171900	17870	8930	8930	8930	8930	0
186	20231211	171800	17870	8930	8930	8930	8930	0
187	20231211	171700	17870	8930	8930	8930	8930	0
188	20231211	171600	17870	8930	8930	8930	8930	0
189	20231211	171500	17870	8930	8930	8930	8930	0
190	20231211	171400	17870	8930	8930	8930	8930	0
191	20231211	171300	17870	8930	8930	8930	8930	0
192	20231211	171200	17870	8930	8930	8930	8930	0
193	20231211	171100	17870	8930	8930	8930	8930	0
194	20231211	171000	17870	8930	8930	8930	8930	0
195	20231211	170900	17870	8930	8930	8930	8930	0
196	20231211	170800	17870	8930	8930	8930	8930	0
197	20231211	170700	17870	8930	8930	8930	8930	0
198	20231211	170600	17870	8930	8930	8930	8930	0
199	20231211	170500	17870	8930	8930	8930	8930	0
200	20231211	170400	17870	8930	8930	8930	8930	0
201	20231211	170300	17870	8930	8930	8930	8930	0
202	20231211	170200	17870	8930	8930	8930	8930	0
203	20231211	170100	17870	8930	8930	8930	8930	0
204	20231211	170000	17870	8930	8930	8930	8930	0
205	20231211	165900	17870	8930	8930	8930	8930	0
206	20231211	165800	17870	8930	8930	8930	8930	0
207	20231211	165700	17870	8930	8930	8930	8930	0
208	20231211	165600	17870	8930	8930	8930	8930	0
209	20231211	165500	17870	8930	8930	8930	8930	0
210	20231211	165400	17870	8930	8930	8930	8930	0
211	20231211	165300	17870	8930	8930	8930	8930	0
212	20231211	165200	17870	8930	8930	8930	8930	1
213	20231211	165100	17870	8930	8930	8930	8930	0
214	20231211	165000	17870	8930	8930	8930	8930	0
215	20231211	164900	17870	8930	8930	8930	8930	0
216	20231211	164800	17870	8930	8930	8930	8930	0
217	20231211	164700	17870	8930	8930	8930	8930	0
218	20231211	164600	17870	8930	8930	8930	8930	0
219	20231211	164500	17870	8930	8930	8930	8930	0
220	20231211	164400	17870	8930	8930	8930	8930	0
221	20231211	164300	17870	8930	8930	8930	8930	0
222	20231211	164200	17870	8930	8930	8930	8930	0
223	20231211	164100	17870	8930	8930	8930	8930	0
224	20231211	164000	17870	8930	8930	8930	8930	0
225	20231211	163900	17870	8930	8930	8930	8930	0
226	20231211	163800	17870	8930	8930	8930	8930	0
227	20231211	163700	17870	8930	8930	8930	8930	0
228	20231211	163600	17870	8930	8930	8930	8930	0
229	20231211	163500	17870	8930	8930	8930	8930	0
230	20231211	163400	17870	8930	8930	8930	8930	0
231	20231211	163300	17870	8930	8930	8930	8930	0
232	20231211	163200	17870	8930	8930	8930	8930	0
233	20231211	163100	17870	8930	8930	8930	8930	0
234	20231211	163000	17870	8930	8930	8930	8930	0
235	20231211	162900	17870	8930	8930	8930	8930	0
236	20231211	162800	17870	8930	8930	8930	8930	0
237	20231211	162700	17870	8930	8930	8930	8930	0
238	20231211	162600	17870	8930	8930	8930	8930	0
239	20231211	162500	17870	8930	8930	8930	8930	0
240	20231211	162400	17870	8930	8930	8930	8930	0
241	20231211	162300	17870	8930	8930	8930	8930	0
242	20231211	162200	17870	8930	8930	8930	8930	1
243	20231211	162100	17870	8930	8930	8930	8930	0
244	20231211	162000	17870	8930	8930	8930	8930	0
245	20231211	161900	17870	8930	8930	8930	8930	0
246	20231211	161800	17870	8930	8930	8930	8930	0
247	20231211	161700	17870	8930	8930	8930	8930	0
248	20231211	161600	17870	8930	8930	8930	8930	0
249	20231211	161500	17870	8930	8930	8930	8930	0
250	20231211	161400	17870	8930	8930	8930	8930	0
251	20231211	161300	17870	8930	8930	8930	8930	0
252	20231211	161200	17870	8930	8930	8930	8930	0
253	20231211	161100	17870	8930	8930	8930	8930	0
254	20231211	161000	17870	8930	8930	8930	8930	0
255	20231211	160900	17870	8930	8930	8930	8930	0
256	20231211	160800	17870	8930	8930	8930	8930	0
257	20231211	160700	17870	8930	8930	8930	8930	0
258	20231211	160600	17870	8930	8930	8930	8930	0
259	20231211	160500	17870	8930	8930	8930	8930	0
260	20231211	160400	17870	8930	8930	8930	8930	0
261	20231211	160300	17870	8930	8930	8930	8930	0
262	20231211	160200	17870	8930	8930	8930	8930	0
263	20231211	160100	17870	8930	8930	8930	8930	0
264	20231211	160000	17870	8930	8930	8930	8930	0
265	20231211	155900	17870	8930	8930	8930	8930	0
266	20231211	155800	17870	8930	8930	8930	8930	0
267	20231211	155700	17870	8930	8930	8930	8930	0
268	20231211	155600	17870	8930	8930	8930	8930	0
269	20231211	155500	17870	8930	8930	8930	8930	0
270	20231211	155400	17870	8930	8930	8930	8930	0
271	20231211	155300	17870	8930	8930	8930	8930	0
272	20231211	155200	17870	8930	8930	8930	8930	1
273	20231211	155100	17870	8930	8930	8930	8930	0
274	20231211	155000	17870	8930	8930	8930	8930	0
275	20231211	154900	17870	8930	8930	8930	8930	0
276	20231211	154800	17870	8930	8930	8930	8930	0
277	20231211	154700	17870	8930	8930	8930	8930	0
278	20231211	154600	17870	8930	8930	8930	8930	0
279	20231211	154500	17870	8930	8930	8930	8930	0
280	20231211	154400	17870	8930	8930	8930	8930	0
281	20231211	154300	17870	8930	8930	8930	8930	0
282	20231211	154200	17870	8930	8930	8930	8930	0
283	20231211	154100	17870	8930	8930	8930	8930	0
284	20231211	154000	17870	8930	8930	8930	8930	0
285	20231211	153900	17870	8930	8930	8930	8930	0
286	20231211	153800	17870	8930	8930	8930	8930	0
287	20231211	153700	17870	8930	8930	8930	8930	0
288	20231211	153600	17870	8930	8930	8930	8930	0
289	20231211	153500	17870	8930	8930	8930	8930	0
290	20231211	153400	17870	8930	8930	8930	8930	0
291	20231211	153300	17870	8930	8930	8930	8930	0
292	20231211	153200	17870	8930	8930	8930	8930	0
293	20231211	153100	17870	8930	8930	8930	8930	0
294	20231211	153000	17870	8930	8930	8930	8930	0
295	20231211	152900	17870	8930	8930	8930	8930	0
296	20231211	152800	17870	8930	8930	8930	8930	0
297	20231211	152700	17870	8930	8930	8930	8930	0
298	20231211	152600	17870	8930	8930	8930	8930	0
299	20231211	152500	17870	8930	8930	8930	8930	0
300	20231211	152400	17870	8930	8930	8930	8930	0
301	20231211	152300	17870	8930	8930	8930	8930	0
302	20231211	152200	17870	8930	8930	8930	8930	0
303	20231211	152100	17870	8930	8930	8930	8930	0
304	20231211	152000	17870	8930	8930	8930	8930	0
305	20231211	151900	17870	8930	8930	8930	8930	0
306	20231211	151800	17870	8930	8930	8930	8930	0
307	20231211	151700	17870	8930	8930	8930	8930	0
308	20231211	151600	17870	8930	8930	8930	8930	0
309	20231211	151500	17870	8930	8930	8930	8930	0
310	20231211	151400	17870	8930	8930	8930	8930	0
311	20231211	151300	17870	8930	8930	8930	8930	0
312	20231211	151200	17870	8930	8930	8930	8930	0
313	20231211	151100	17870	8930	8930	8930	8930	0
314	20231211	151000	17870	8930	8930	8930	8930	0
315	20231211	150900	17870	8930	8930	8930	8930	0
316	20231211	150800	17870	8930	8930	8930	8930	0
317	20231211	150700	17870	8930	8930	8930	8930	0
318	20231211	150600	17870	8930	8930	8930	8930	0
319	20231211	150500	17870	8930	8930	8930	8930	0
320	20231211	150400	17870	8930	8930	8930	8930	0
321	20231211	150300	17870	8930	8930	8930	8930	0
322	20231211	150200	17870	8930	8930	8930	8930	0
323	20231211	150100	17870	8930	8930	8930	8930	0
324	20231211	150000	17870	8930	8930	8930	8930	0
325	20231211	145900	17870	8930	8930	8930	8930	0
326	20231211	145800	17870	8930	8930	8930	8930	0
327	20231211	145700	17870	8930	8930	8930	8930	0
328	20231211	145600	17870	8930	8930	8930	8930	0
329	20231211	145500	17870	8930	8930	8930	8930	0
330	20231211	145400	17870	8930	8930	8930	8930	0
331	20231211	145300	17870	8930	8930	8930	8930	0
332	20231211	145200	17870	8930	8930	8930	8930	0
333	20231211	145100	17870	8930	8930	8930	8930	0
334	20231211	145000	17870	8930	8930	8930	8930	0
335	20231211	144900	17870	8930	8930	8930	8930	0
336	20231211	144800	17870	8930	8930	8930	8930	0
337	20231211	144700	17870	8930	8930	8930	8930	0
338	20231211	144600	17870	8930	8930	8930	8930	0
339	20231211	144500	17870	8930	8930	8930	8930	0
340	20231211	144400	17870	8930	8930	8930	8930	0
341	20231211	144300	17870	8930	8930	8930	8930	0
342	20231211	144200	17870	8930	8930	8930	8930	0
343	20231211	144100	17870	8930	8930	8930	8930	0
344	20231211	144000	17870	8930	8930	8930	8930	0
345	20231211	143900	17870	8930	8930	8930	8930	0
346	20231211	143800	17870	8930	8930	8930	8930	0
347	20231211	143700	17870	8930	8930	8930	8930	0
348	20231211	143600	17870	8930	8930	8930	8930	0
349	20231211	143500	17870	8930	8930	8930	8930	0
350	20231211	143400	17870	8930	8930	8930	8930	0
351	20231211	143300	17870	8930	8930	8930	8930	0
352	20231211	143200	17870	8930	8930	8930	8930	0
353	20231211	143100	17870	8930	8930	8930	8930	0
354	20231211	143000	17870	8930	8930	8930	8930	0
355	20231211	142900	17870	8930	8930	8930	8930	0
356	20231211	142800	17870	8930	8930	8930	8930	0
357	20231211	142700	17870	8930	8930	8930	8930	0
358	20231211	142600	17870	8930	8930	8930	8930	0
359	20231211	142500	17870	8930	8930	8930	8930	0
360	20231211	142400	17870	8930	8930	8930	8930	0
361	20231211	142300	17870	8930	8930	8930	8930	0
362	20231211	142200	17870	8930	8930	8930	8930	0
363	20231211	142100	17870	8930	8930	8930	8930	0
364	20231211	142000	17870	8930	8930	8930	8930	0
365	20231211	141900	17870	8930	8930	8930	8930	0
366	20231211	141800	17870	8930	8930	8930	8930	0
367	20231211	141700	17870	8930	8930	8930	8930	0
368	20231211	141600	17870	8930	8930	8930	8930	0
369	20231211	141500	17870	8930	8930	8930	8930	0
370	20231211	141400	17870	8930	8930	8930	8930	0
371	20231211	141300	17870	8930	8930	8930	8930	0
372	20231211	141200	17870	8930	8930	8930	8930	0
373	20231211	141100	17870	8930	8930	8930	8930	0
374	20231211	141000	17870	8930	8930	8930	8930	0
375	20231211	140900	17870	8930	8930	8930	8930	0
376	20231211	140800	17870	8930	8930	8930	8930	0
377	20231211	140700	17870	8930	8930	8930	8930	0
378	20231211	140600	17870	8930	8930	8930	8930	0
379	20231211	140500	17870	8930	8930	8930	8930	0
380	20231211	140400	17870	8930	8930	8930	8930	0
381	20231211	140300	17870	8930	8930	8930	8930	0
382	20231211	140200	17870	8930	8930	8930	8930	0
383	20231211	140100	17870	8930	8930	8930	8930	0
384	20231211	140000	17870	8930	8930	8930	8930	0
385	20231211	135900	17870	8930	8930	8930	8930	0
386	20231211	135800	17870	8930	8930	8930	8930	0
387	20231211	135700	17870	8930	8930	8930	8930	0
388	20231211	135600	17870	8930	8930	8930	8930	0
389	20231211	135500	17870	8930	8930	8930	8930	0
390	20231211	135400	17870	8930	8930	8930	8930	0
391	20231211	135300	17870	8930	8930	8930	8930	0
392	20231211	135200	17870	8930	8930	8930	8930	0
393	20231211	135100	17870	8930	8930	8930	8930	0
394	20231211	135000	17870	8930	8930	8930	8930	0
395	20231211	134900	17870	8930	8930	8930	8930	0
396	20231211	134800	17870	8930	8930	8930	8930	0
397	20231211	134700	17870	8930	8930	8930	8930	0
398	20231211	134600	17870	8930	8930	8930	8930	0
399	20231211	134500	17870	8930	8930	8930	8930	0
400	20231211	134400	17870	8930	8930	8930	8930	0
401	20231211	134300	17870	8930	8930	8930	8930	0
402	20231211	134200	17870	8930	8930	8930	8930	0
403	20231211	134100	17870	8930	8930	8930	8930	0
404	20231211	134000	17870	8930	8930	8930	8930	0
405	20231211	133900	17870	8930	8930	8930	8930	0
406	20231211	133800	17870	8930	8930	8930	8930	0
407	20231211	133700	17870	8930	8930	8930	8930	0
408	20231211	133600	17870	8930	8930	8930	8930	0
409	20231211	133500	17870	8930	8930	8930	8930	0
410	20231211	133400	17870	8930	8930	8930	8930	0
411	20231211	133300	17870	8930	8930	8930	8930	0
412	20231211	133200	17870	8930	8930	8930	8930	0
413	20231211	133100	17870	8930	8930	8930	8930	0
414	20231211	133000	17870	8930	8930	8930	8930	0
415	20231211	132900	17870	8930	8930	8930	8930	0
416	20231211	132800	17870	8930	8930	8930	8930	0
417	20231211	132700	17870	8930	8930	8930	8930	0
418	20231211	132600	17870	8930	8930	8930	8930	0
419	20231211	132500	17870	8930	8930	8930	8930	0
420	20231211	132400	17870	8930	8930	8930	8930	0
421	20231211	132300	17870	8930	8930	8930	8930	0
422	20231211	132200	17870	8930	8930	8930	8930	0
423	20231211	132100	17870	8930	8930	8930	8930	0
424	20231211	132000	17870	8930	8930	8930	8930	0
425	20231211	131900	17870	8930	8930	8930	8930	0
426	20231211	131800	17870	8930	8930	8930	8930	0
427	20231211	131700	17870	8930	8930	8930	8930	0
428	20231211	131600	17870	8930	8930	8930	8930	0
429	20231211	131500	17870	8930	8930	8930	8930	0
430	20231211	131400	17870	8930	8930	8930	8930	0
431	20231211	131300	17870	8930	8930	8930	8930	0
432	20231211	131200	17870	8930	8930	8930	8930	0
433	20231211	131100	17870	8930	8930	8930	8930	0
434	20231211	131000	17870	8930	8930	8930	8930	0
435	20231211	130900	17870	8930	8930	8930	8930	0
436	20231211	130800	17870	8930	8930	8930	8930	0
437	20231211	130700	17870	8930	8930	8930	8930	0
438	20231211	130600	17870	8930	8930	8930	8930	0
439	20231211	130500	17870	8930	8930	8930	8930	0
440	20231211	130400	17870	8930	8930	8930	8930	0
441	20231211	130300	17870	8930	8930	8930	8930	0
442	20231211	130200	17870	8930	8930	8930	8930	0
443	20231211	130100	17870	8930	8930	8930	8930	0
444	20231211	130000	17870	8930	8930	8930	8930	0
445	20231211	125900	17870	8930	8930	8930	8930	0
446	20231211	125800	17870	8930	8930	8930	8930	0
447	20231211	125700	17870	8930	8930	8930	8930	0
448	20231211	125600	17870	8930	8930	8930	8930	0
449	20231211	125500	17870	8930	8930	8930	8930	0
450	20231211	125400	17870	8930	8930	8930	8930	0
451	20231211	125300	17870	8930	8930	8930	8930	0
452	20231211	125200	17870	8930	8930	8930	8930	0
453	20231211	125100	17870	8930	8930	8930	8930	0
454	20231211	125000	17870	8930	8930	8930	8930	0
455	20231211	124900	17870	8930	8930	8930	8930	0
456	20231211	124800	17870	8930	8930	8930	8930	0
457	20231211	124700	17870	8930	8930	8930	8930	0
458	20231211	124600	17870	8930	8930	8930	8930	0
459	20231211	124500	17870	8930	8930	8930	8930	0
460	20231211	124400	17870	8930	8930	8930	8930	0
461	20231211	124300	17870	8930	8930	8930	8930	0
462	20231211	124200	17870	8930	8930	8930	8930	0
463	20231211	124100	17870	8930	8930	8930	8930	0
464	20231211	124000	17870	8930	8930	8930	8930	0
465	20231211	123900	17870	8930	8930	8930	8930	0
466	20231211	123800	17870	8930	8930	8930	8930	0
467	20231211	123700	17870	8930	8930	8930	8930	0
468	20231211	123600	17870	8930	8930	8930	8930	0
469	20231211	123500	17870	8930	8930	8930	8930	0
470	20231211	123400	17870	8930	8930	8930	8930	0
471	20231211	123300	17870	8930	8930	8930	8930	0
472	20231211	123200	17870	8930	8930	8930	8930	0
473	20231211	123100	17870	8930	8930	8930	8930	0
474	20231211	123000	17870	8930	8930	8930	8930	0
475	20231211	122900	17870	8930	8930	8930	8930	0
476	20231211	122800	17870	8930	8930	8930	8930	0
477	20231211	122700	17870	8930	8930	8930	8930	0
478	20231211	122600	17870	8930	8930	8930	8930	0
479	20231211	122500	17870	8930	8930	8930	8930	0
480	20231211	122400	17870	8930	8930	8930	8930	0
481	20231211	122300	17870	8930	8930	8930	8930	0
482	20231211	122200	17870	8930	8930	8930	8930	0
483	20231211	122100	17870	8930	8930	8930	8930	0
484	20231211	122000	17870	8930	8930	8930	8930	0
485	20231211	121900	17870	8930	8930	8930	8930	0
486	20231211	121800	17870	8930	8930	8930	8930	0
487	20231211	121700	17870	8930	8930	8930	8930	0
488	20231211	121600	17870	8930	8930	8930	8930	0
489	20231211	121500	17870	8930	8930	8930	8930	0
490	20231211	121400	17870	8930	8930	8930	8930	0
491	20231211	121300	17870	8930	8930	8930	8930	0
492	20231211	121200	17870	8930	8930	8930	8930	0
493	20231211	121100	17870	8930	8930	8930	8930	0
494	20231211	121000	17870	8930	8930	8930	8930	0
495	20231211	120900	17870	8930	8930	8930	8930	0
496	20231211	120800	17870	8930	8930	8930	8930	0
497	20231211	120700	17870	8930	8930	8930	8930	0
498	20231211	120600	17870	8930	8930	8930	8930	0
499	20231211	120500	17870	8930	8930	8930	8930	0
500	20231211	120400	17870	8930	8930	8930	8930	0
501	20231211	120300	17870	8930	8930	8930	8930	0
502	20231211	120200	17870	8930	8930	8930	8930	0
503	20231211	120100	17870	8930	8930	8930	8930	0
504	20231211	120000	17870	8930	8930	8930	8930	0
505	20231211	115900	17870	8930	8930	8930	8930	0
506	20231211	115800	17870	8930	8930	8930	8930	0
507	20231211	115700	17870	8930	8930	8930	8930	0
508	20231211	115600	17870	8930	8930	8930	8930	0
509	20231211	115500	17870	8930	8930	8930	8930	0
510	20231211	115400	17870	8930	8930	8930	8930	0
511	20231211	115300	17870	8930	8930	8930	8930	0
512	20231211	115200	17870	8930	8930	8930	8930	0
513	20231211	115100	17870	8930	8930	8930	8930	0
514	20231211	115000	17870	8930	8930	8930	8930	0
515	20231211	114900	17870	8930	8930	8930	8930	0
516	20231211	114800	17870	8930	8930	8930	8930	0
517	20231211	114700	17870	8930	8930	8930	8930	0
518	20231211	114600	17870	8930	8930	8930	8930	0
519	20231211	114500	17870	8930	8930	8930	8930	0
520	20231211	114400	17870	8930	8930	8930	8930	0
521	20231211	114300	17870	8930	8930	8930	8930	0
522	20231211	114200	17870	8930	8930	8930	8930	0
523	20231211	114100	17870	8930	8930	8930	8930	0
524	20231211	114000	17870	8930	8930	8930	8930	0
525	20231211	113900	17870	8930	8930	8930	8930	0
526	20231211	113800	17870	8930	8930	8930	8930	0
527	20231211	113700	17870	8930	8930	8930	8930	0
528	20231211	113600	17870	8930	8930	8930	8930	0
529	20231211	113500	17870	8930	8930	8930	8930	1
530	20231211	113400	8940	8940	8940	8940	8940	0
531	20231211	113300	8940	8940	8940	8940	8940	0
532	20231211	113200	8940	8940	8940	8940	8940	0
533	20231211	113100	8940	8940	8940	8940	8940	0
534	20231211	113000	8940	8940	8940	8940	8940	0
535	20231211	112900	8940	8940	8940	8940	8940	0
536	20231211	112800	8940	8940	8940	8940	8940	0
537	20231211	112700	8940	8940	8940	8940	8940	0
538	20231211	112600	8940	8940	8940	8940	8940	0
539	20231211	112500	8940	8940	8940	8940	8940	0
540	20231211	112400	8940	8940	8940	8940	8940	0
541	20231211	112300	8940	8940	8940	8940	8940	0
542	20231211	112200	8940	8940	8940	8940	8940	0
543	20231211	112100	8940	8940	8940	8940	8940	0
544	20231211	112000	8940	8940	8940	8940	8940	0
545	20231211	111900	8940	8940	8940	8940	8940	0
546	20231211	111800	8940	8940	8940	8940	8940	0
547	20231211	111700	8940	8940	8940	8940	8940	0
548	20231211	111600	8940	8940	8940	8940	8940	0
549	20231211	111500	8940	8940	8940	8940	8940	0
550	20231211	111400	8940	8940	8940	8940	8940	0
551	20231211	111300	8940	8940	8940	8940	8940	0
552	20231211	111200	8940	8940	8940	8940	8940	0
553	20231211	111100	8940	8940	8940	8940	8940	0
554	20231211	111000	8940	8940	8940	8940	8940	0
555	20231211	110900	8940	8940	8940	8940	8940	0
556	20231211	110800	8940	8940	8940	8940	8940	0
557	20231211	110700	8940	8940	8940	8940	8940	0
558	20231211	110600	8940	8940	8940	8940	8940	0
559	20231211	110500	8940	8940	8940	8940	8940	0
560	20231211	110400	8940	8940	8940	8940	8940	0
561	20231211	110300	8940	8940	8940	8940	8940	0
562	20231211	110200	8940	8940	8940	8940	8940	0
563	20231211	110100	8940	8940	8940	8940	8940	0
564	20231211	110000	8940	8940	8940	8940	8940	0
565	20231211	105900	8940	8940	8940	8940	8940	0
566	20231211	105800	8940	8940	8940	8940	8940	0
567	20231211	105700	8940	8940	8940	8940	8940	0
568	20231211	105600	8940	8940	8940	8940	8940	0
569	20231211	105500	8940	8940	8940	8940	8940	0
570	20231211	105400	8940	8940	8940	8940	8940	0
571	20231211	105300	8940	8940	8940	8940	8940	0
572	20231211	105200	8940	8940	8940	8940	8940	0
573	20231211	105100	8940	8940	8940	8940	8940	0
574	20231211	105000	8940	8940	8940	8940	8940	0
575	20231211	104900	8940	8940	8940	8940	8940	0
576	20231211	104800	8940	8940	8940	8940	8940	0
577	20231211	104700	8940	8940	8940	8940	8940	0
578	20231211	104600	8940	8940	8940	8940	8940	0
579	20231211	104500	8940	8940	8940	8940	8940	0
580	20231211	104400	8940	8940	8940	8940	8940	0
581	20231211	104300	8940	8940	8940	8940	8940	0
582	20231211	104200	8940	8940	8940	8940	8940	0
583	20231211	104100	8940	8940	8940	8940	8940	0
584	20231211	104000	8940	8940	8940	8940	8940	0
585	20231211	103900	8940	8940	8940	8940	8940	0
586	20231211	103800	8940	8940	8940	8940	8940	0
587	20231211	103700	8940	8940	8940	8940	8940	0
588	20231211	103600	8940	8940	8940	8940	8940	0
589	20231211	103500	8940	8940	8940	8940	8940	0
590	20231211	103400	8940	8940	8940	8940	8940	0
591	20231211	103300	8940	8940	8940	8940	8940	0
592	20231211	103200	8940	8940	8940	8940	8940	0
593	20231211	103100	8940	8940	8940	8940	8940	0
594	20231211	103000	8940	8940	8940	8940	8940	0
595	20231211	102900	8940	8940	8940	8940	8940	0
596	20231211	102800	8940	8940	8940	8940	8940	0
597	20231211	102700	8940	8940	8940	8940	8940	0
598	20231211	102600	8940	8940	8940	8940	8940	0
599	20231211	102500	8940	8940	8940	8940	8940	0
600	20231211	102400	8940	8940	8940	8940	8940	0
601	20231211	102300	8940	8940	8940	8940	8940	0
602	20231211	102200	8940	8940	8940	8940	8940	0
603	20231211	102100	8940	8940	8940	8940	8940	0
604	20231211	102000	8940	8940	8940	8940	8940	0
605	20231211	101900	8940	8940	8940	8940	8940	0
606	20231211	101800	8940	8940	8940	8940	8940	0
607	20231211	101700	8940	8940	8940	8940	8940	0
608	20231211	101600	8940	8940	8940	8940	8940	0
609	20231211	101500	8940	8940	8940	8940	8940	0
610	20231211	101400	8940	8940	8940	8940	8940	0
611	20231211	101300	8940	8940	8940	8940	8940	0
612	20231211	101200	8940	8940	8940	8940	8940	0
613	20231211	101100	8940	8940	8940	8940	8940	0
614	20231211	101000	8940	8940	8940	8940	8940	0
615	20231211	100900	8940	8940	8940	8940	8940	0
616	20231211	100800	8940	8940	8940	8940	8940	0
617	20231211	100700	8940	8940	8940	8940	8940	0
618	20231211	100600	8940	8940	8940	8940	8940	0
619	20231211	100500	8940	8940	8940	8940	8940	0
620	20231211	100400	8940	8940	8940	8940	8940	0
621	20231211	100300	8940	8940	8940	8940	8940	0
622	20231211	100200	8940	8940	8940	8940	8940	1
623	20231211	100100	0	8940	8940	8940	8940	0
624	20231211	100000	0	8940	8940	8940	8940	0
625	20231211	095900	0	8940	8940	8940	8940	0
626	20231211	095800	0	8940	8940	8940	8940	0
627	20231211	095700	0	8940	8940	8940	8940	0
628	20231211	095600	0	8940	8940	8940	8940	0
629	20231211	095500	0	8940	8940	8940	8940	0
630	20231211	095400	0	8940	8940	8940	8940	0
631	20231211	095300	0	8940	8940	8940	8940	0
632	20231211	095200	0	8940	8940	8940	8940	0
633	20231211	095100	0	8940	8940	8940	8940	0
634	20231211	095000	0	8940	8940	8940	8940	0
635	20231211	094900	0	8940	8940	8940	8940	0
636	20231211	094800	0	8940	8940	8940	8940	0
637	20231211	094700	0	8940	8940	8940	8940	0
638	20231211	094600	0	8940	8940	8940	8940	0
639	20231211	094500	0	8940	8940	8940	8940	0
640	20231211	094400	0	8940	8940	8940	8940	0
641	20231211	094300	0	8940	8940	8940	8940	0
642	20231211	094200	0	8940	8940	8940	8940	0
643	20231211	094100	0	8940	8940	8940	8940	0
644	20231211	094000	0	8940	8940	8940	8940	0
645	20231211	093900	0	8940	8940	8940	8940	0
646	20231211	093800	0	8940	8940	8940	8940	0
647	20231211	093700	0	8940	8940	8940	8940	0
648	20231211	093600	0	8940	8940	8940	8940	0
649	20231211	093500	0	8940	8940	8940	8940	0
650	20231211	093400	0	8940	8940	8940	8940	0
651	20231211	093300	0	8940	8940	8940	8940	0
652	20231211	093200	0	8940	8940	8940	8940	0
653	20231211	093100	0	8940	8940	8940	8940	0
654	20231211	093000	0	8940	8940	8940	8940	0
655	20231211	092900	0	8940	8940	8940	8940	0
656	20231211	092800	0	8940	8940	8940	8940	0
657	20231211	092700	0	8940	8940	8940	8940	0
658	20231211	092600	0	8940	8940	8940	8940	0
659	20231211	092500	0	8940	8940	8940	8940	0
660	20231211	092400	0	8940	8940	8940	8940	0
661	20231211	092300	0	8940	8940	8940	8940	0
662	20231211	092200	0	8940	8940	8940	8940	0
663	20231211	092100	0	8940	8940	8940	8940	0
664	20231211	092000	0	8940	8940	8940	8940	0
665	20231211	091900	0	8940	8940	8940	8940	0
666	20231211	091800	0	8940	8940	8940	8940	0
667	20231211	091700	0	8940	8940	8940	8940	0
668	20231211	091600	0	8940	8940	8940	8940	0
669	20231211	091500	0	8940	8940	8940	8940	0
670	20231211	091400	0	8940	8940	8940	8940	0
671	20231211	091300	0	8940	8940	8940	8940	0
672	20231211	091200	0	8940	8940	8940	8940	0
673	20231211	091100	0	8940	8940	8940	8940	0
674	20231211	091000	0	8940	8940	8940	8940	0
675	20231211	090900	0	8940	8940	8940	8940	0
676	20231211	090800	0	8940	8940	8940	8940	0
677	20231211	090700	0	8940	8940	8940	8940	0
678	20231211	090600	0	8940	8940	8940	8940	0
679	20231211	090500	0	8940	8940	8940	8940	0
680	20231211	090400	0	8940	8940	8940	8940	0
681	20231211	090300	0	8940	8940	8940	8940	0
682	20231211	090200	0	8940	8940	8940	8940	0
683	20231211	090100	0	8940	8940	8940	8940	0
684	20231211	090000	0	8940	8940	8940	8940	0