KissMeData/456570/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213200	958710	6470	6470	6470	6470	3
3	20231208	213100	958710	6470	6470	6470	6470	0
4	20231208	213000	958710	6470	6470	6470	6470	0
5	20231208	212900	958710	6470	6470	6470	6470	0
6	20231208	212800	958710	6470	6470	6470	6470	0
7	20231208	212700	958710	6470	6470	6470	6470	0
8	20231208	212600	958710	6470	6470	6470	6470	0
9	20231208	212500	958710	6470	6470	6470	6470	0
10	20231208	212400	958710	6470	6470	6470	6470	0
11	20231208	212300	958710	6470	6470	6470	6470	0
12	20231208	212200	958710	6470	6470	6470	6470	0
13	20231208	212100	958710	6470	6470	6470	6470	0
14	20231208	212000	958710	6470	6470	6470	6470	0
15	20231208	211900	958710	6470	6470	6470	6470	0
16	20231208	211800	958710	6470	6470	6470	6470	0
17	20231208	211700	958710	6470	6470	6470	6470	0
18	20231208	211600	958710	6470	6470	6470	6470	0
19	20231208	211500	958710	6470	6470	6470	6470	0
20	20231208	211400	958710	6470	6470	6470	6470	0
21	20231208	211300	958710	6470	6470	6470	6470	0
22	20231208	211200	958710	6470	6470	6470	6470	0
23	20231208	211100	958710	6470	6470	6470	6470	0
24	20231208	211000	958710	6470	6470	6470	6470	0
25	20231208	210900	958710	6470	6470	6470	6470	0
26	20231208	210800	958710	6470	6470	6470	6470	0
27	20231208	210700	958710	6470	6470	6470	6470	0
28	20231208	210600	958710	6470	6470	6470	6470	0
29	20231208	210500	958710	6470	6470	6470	6470	0
30	20231208	210400	958710	6470	6470	6470	6470	0
31	20231208	210300	958710	6470	6470	6470	6470	0
32	20231208	210200	958710	6470	6470	6470	6470	3
33	20231208	210100	958710	6470	6470	6470	6470	0
34	20231208	210000	958710	6470	6470	6470	6470	0
35	20231208	205900	958710	6470	6470	6470	6470	0
36	20231208	205800	958710	6470	6470	6470	6470	0
37	20231208	205700	958710	6470	6470	6470	6470	0
38	20231208	205600	958710	6470	6470	6470	6470	0
39	20231208	205500	958710	6470	6470	6470	6470	0
40	20231208	205400	958710	6470	6470	6470	6470	0
41	20231208	205300	958710	6470	6470	6470	6470	0
42	20231208	205200	958710	6470	6470	6470	6470	0
43	20231208	205100	958710	6470	6470	6470	6470	0
44	20231208	205000	958710	6470	6470	6470	6470	0
45	20231208	204900	958710	6470	6470	6470	6470	0
46	20231208	204800	958710	6470	6470	6470	6470	0
47	20231208	204700	958710	6470	6470	6470	6470	0
48	20231208	204600	958710	6470	6470	6470	6470	0
49	20231208	204500	958710	6470	6470	6470	6470	0
50	20231208	204400	958710	6470	6470	6470	6470	0
51	20231208	204300	958710	6470	6470	6470	6470	0
52	20231208	204200	958710	6470	6470	6470	6470	0
53	20231208	204100	958710	6470	6470	6470	6470	0
54	20231208	204000	958710	6470	6470	6470	6470	0
55	20231208	203900	958710	6470	6470	6470	6470	0
56	20231208	203800	958710	6470	6470	6470	6470	0
57	20231208	203700	958710	6470	6470	6470	6470	0
58	20231208	203600	958710	6470	6470	6470	6470	0
59	20231208	203500	958710	6470	6470	6470	6470	0
60	20231208	203400	958710	6470	6470	6470	6470	0
61	20231208	203300	958710	6470	6470	6470	6470	0
62	20231208	203200	958710	6470	6470	6470	6470	3
63	20231208	203100	958710	6470	6470	6470	6470	0
64	20231208	203000	958710	6470	6470	6470	6470	0
65	20231208	202900	958710	6470	6470	6470	6470	0
66	20231208	202800	958710	6470	6470	6470	6470	0
67	20231208	202700	958710	6470	6470	6470	6470	0
68	20231208	202600	958710	6470	6470	6470	6470	0
69	20231208	202500	958710	6470	6470	6470	6470	0
70	20231208	202400	958710	6470	6470	6470	6470	0
71	20231208	202300	958710	6470	6470	6470	6470	0
72	20231208	202200	958710	6470	6470	6470	6470	0
73	20231208	202100	958710	6470	6470	6470	6470	0
74	20231208	202000	958710	6470	6470	6470	6470	0
75	20231208	201900	958710	6470	6470	6470	6470	0
76	20231208	201800	958710	6470	6470	6470	6470	0
77	20231208	201700	958710	6470	6470	6470	6470	0
78	20231208	201600	958710	6470	6470	6470	6470	0
79	20231208	201500	958710	6470	6470	6470	6470	0
80	20231208	201400	958710	6470	6470	6470	6470	0
81	20231208	201300	958710	6470	6470	6470	6470	0
82	20231208	201200	958710	6470	6470	6470	6470	0
83	20231208	201100	958710	6470	6470	6470	6470	0
84	20231208	201000	958710	6470	6470	6470	6470	0
85	20231208	200900	958710	6470	6470	6470	6470	0
86	20231208	200800	958710	6470	6470	6470	6470	0
87	20231208	200700	958710	6470	6470	6470	6470	0
88	20231208	200600	958710	6470	6470	6470	6470	0
89	20231208	200500	958710	6470	6470	6470	6470	0
90	20231208	200400	958710	6470	6470	6470	6470	0
91	20231208	200300	958710	6470	6470	6470	6470	0
92	20231208	200200	958710	6470	6470	6470	6470	3
93	20231208	200100	958710	6470	6470	6470	6470	0
94	20231208	200000	958710	6470	6470	6470	6470	0
95	20231208	195900	958710	6470	6470	6470	6470	0
96	20231208	195800	958710	6470	6470	6470	6470	0
97	20231208	195700	958710	6470	6470	6470	6470	0
98	20231208	195600	958710	6470	6470	6470	6470	0
99	20231208	195500	958710	6470	6470	6470	6470	0
100	20231208	195400	958710	6470	6470	6470	6470	0
101	20231208	195300	958710	6470	6470	6470	6470	0
102	20231208	195200	958710	6470	6470	6470	6470	0
103	20231208	195100	958710	6470	6470	6470	6470	0
104	20231208	195000	958710	6470	6470	6470	6470	0
105	20231208	194900	958710	6470	6470	6470	6470	0
106	20231208	194800	958710	6470	6470	6470	6470	0
107	20231208	194700	958710	6470	6470	6470	6470	0
108	20231208	194600	958710	6470	6470	6470	6470	0
109	20231208	194500	958710	6470	6470	6470	6470	0
110	20231208	194400	958710	6470	6470	6470	6470	0
111	20231208	194300	958710	6470	6470	6470	6470	0
112	20231208	194200	958710	6470	6470	6470	6470	0
113	20231208	194100	958710	6470	6470	6470	6470	0
114	20231208	194000	958710	6470	6470	6470	6470	0
115	20231208	193900	958710	6470	6470	6470	6470	0
116	20231208	193800	958710	6470	6470	6470	6470	0
117	20231208	193700	958710	6470	6470	6470	6470	0
118	20231208	193600	958710	6470	6470	6470	6470	0
119	20231208	193500	958710	6470	6470	6470	6470	0
120	20231208	193400	958710	6470	6470	6470	6470	0
121	20231208	193300	958710	6470	6470	6470	6470	0
122	20231208	193200	958710	6470	6470	6470	6470	3
123	20231208	193100	958710	6470	6470	6470	6470	0
124	20231208	193000	958710	6470	6470	6470	6470	0
125	20231208	192900	958710	6470	6470	6470	6470	0
126	20231208	192800	958710	6470	6470	6470	6470	0
127	20231208	192700	958710	6470	6470	6470	6470	0
128	20231208	192600	958710	6470	6470	6470	6470	0
129	20231208	192500	958710	6470	6470	6470	6470	0
130	20231208	192400	958710	6470	6470	6470	6470	0
131	20231208	192300	958710	6470	6470	6470	6470	0
132	20231208	192200	958710	6470	6470	6470	6470	0
133	20231208	192100	958710	6470	6470	6470	6470	0
134	20231208	192000	958710	6470	6470	6470	6470	0
135	20231208	191900	958710	6470	6470	6470	6470	0
136	20231208	191800	958710	6470	6470	6470	6470	0
137	20231208	191700	958710	6470	6470	6470	6470	0
138	20231208	191600	958710	6470	6470	6470	6470	0
139	20231208	191500	958710	6470	6470	6470	6470	0
140	20231208	191400	958710	6470	6470	6470	6470	0
141	20231208	191300	958710	6470	6470	6470	6470	0
142	20231208	191200	958710	6470	6470	6470	6470	0
143	20231208	191100	958710	6470	6470	6470	6470	0
144	20231208	191000	958710	6470	6470	6470	6470	0
145	20231208	190900	958710	6470	6470	6470	6470	0
146	20231208	190800	958710	6470	6470	6470	6470	0
147	20231208	190700	958710	6470	6470	6470	6470	0
148	20231208	190600	958710	6470	6470	6470	6470	0
149	20231208	190500	958710	6470	6470	6470	6470	0
150	20231208	190400	958710	6470	6470	6470	6470	0
151	20231208	190300	958710	6470	6470	6470	6470	0
152	20231208	190200	958710	6470	6470	6470	6470	3
153	20231208	190100	958710	6470	6470	6470	6470	0
154	20231208	190000	958710	6470	6470	6470	6470	0
155	20231208	185900	958710	6470	6470	6470	6470	0
156	20231208	185800	958710	6470	6470	6470	6470	0
157	20231208	185700	958710	6470	6470	6470	6470	0
158	20231208	185600	958710	6470	6470	6470	6470	0
159	20231208	185500	958710	6470	6470	6470	6470	0
160	20231208	185400	958710	6470	6470	6470	6470	0
161	20231208	185300	958710	6470	6470	6470	6470	0
162	20231208	185200	958710	6470	6470	6470	6470	0
163	20231208	185100	958710	6470	6470	6470	6470	0
164	20231208	185000	958710	6470	6470	6470	6470	0
165	20231208	184900	958710	6470	6470	6470	6470	0
166	20231208	184800	958710	6470	6470	6470	6470	0
167	20231208	184700	958710	6470	6470	6470	6470	0
168	20231208	184600	958710	6470	6470	6470	6470	0
169	20231208	184500	958710	6470	6470	6470	6470	0
170	20231208	184400	958710	6470	6470	6470	6470	0
171	20231208	184300	958710	6470	6470	6470	6470	0
172	20231208	184200	958710	6470	6470	6470	6470	0
173	20231208	184100	958710	6470	6470	6470	6470	0
174	20231208	184000	958710	6470	6470	6470	6470	0
175	20231208	183900	958710	6470	6470	6470	6470	0
176	20231208	183800	958710	6470	6470	6470	6470	0
177	20231208	183700	958710	6470	6470	6470	6470	0
178	20231208	183600	958710	6470	6470	6470	6470	0
179	20231208	183500	958710	6470	6470	6470	6470	0
180	20231208	183400	958710	6470	6470	6470	6470	0
181	20231208	183300	958710	6470	6470	6470	6470	0
182	20231208	183200	958710	6470	6470	6470	6470	3
183	20231208	183100	958710	6470	6470	6470	6470	0
184	20231208	183000	958710	6470	6470	6470	6470	0
185	20231208	182900	958710	6470	6470	6470	6470	0
186	20231208	182800	958710	6470	6470	6470	6470	0
187	20231208	182700	958710	6470	6470	6470	6470	0
188	20231208	182600	958710	6470	6470	6470	6470	0
189	20231208	182500	958710	6470	6470	6470	6470	0
190	20231208	182400	958710	6470	6470	6470	6470	0
191	20231208	182300	958710	6470	6470	6470	6470	0
192	20231208	182200	958710	6470	6470	6470	6470	0
193	20231208	182100	958710	6470	6470	6470	6470	0
194	20231208	182000	958710	6470	6470	6470	6470	0
195	20231208	181900	958710	6470	6470	6470	6470	0
196	20231208	181800	958710	6470	6470	6470	6470	0
197	20231208	181700	958710	6470	6470	6470	6470	0
198	20231208	181600	958710	6470	6470	6470	6470	0
199	20231208	181500	958710	6470	6470	6470	6470	0
200	20231208	181400	958710	6470	6470	6470	6470	0
201	20231208	181300	958710	6470	6470	6470	6470	0
202	20231208	181200	958710	6470	6470	6470	6470	0
203	20231208	181100	958710	6470	6470	6470	6470	0
204	20231208	181000	958710	6470	6470	6470	6470	0
205	20231208	180900	958710	6470	6470	6470	6470	0
206	20231208	180800	958710	6470	6470	6470	6470	0
207	20231208	180700	958710	6470	6470	6470	6470	0
208	20231208	180600	958710	6470	6470	6470	6470	0
209	20231208	180500	958710	6470	6470	6470	6470	0
210	20231208	180400	958710	6470	6470	6470	6470	0
211	20231208	180300	958710	6470	6470	6470	6470	0
212	20231208	180200	958710	6470	6470	6470	6470	3
213	20231208	180100	958710	6470	6470	6470	6470	0
214	20231208	180000	958710	6470	6470	6470	6470	0
215	20231208	175900	958710	6470	6470	6470	6470	0
216	20231208	175800	958710	6470	6470	6470	6470	0
217	20231208	175700	958710	6470	6470	6470	6470	0
218	20231208	175600	958710	6470	6470	6470	6470	0
219	20231208	175500	958710	6470	6470	6470	6470	0
220	20231208	175400	958710	6470	6470	6470	6470	0
221	20231208	175300	958710	6470	6470	6470	6470	0
222	20231208	175200	958710	6470	6470	6470	6470	0
223	20231208	175100	958710	6470	6470	6470	6470	0
224	20231208	175000	958710	6470	6470	6470	6470	0
225	20231208	174900	958710	6470	6470	6470	6470	0
226	20231208	174800	958710	6470	6470	6470	6470	0
227	20231208	174700	958710	6470	6470	6470	6470	0
228	20231208	174600	958710	6470	6470	6470	6470	0
229	20231208	174500	958710	6470	6470	6470	6470	0
230	20231208	174400	958710	6470	6470	6470	6470	0
231	20231208	174300	958710	6470	6470	6470	6470	0
232	20231208	174200	958710	6470	6470	6470	6470	0
233	20231208	174100	958710	6470	6470	6470	6470	0
234	20231208	174000	958710	6470	6470	6470	6470	0
235	20231208	173900	958710	6470	6470	6470	6470	0
236	20231208	173800	958710	6470	6470	6470	6470	0
237	20231208	173700	958710	6470	6470	6470	6470	0
238	20231208	173600	958710	6470	6470	6470	6470	0
239	20231208	173500	958710	6470	6470	6470	6470	0
240	20231208	173400	958710	6470	6470	6470	6470	0
241	20231208	173300	958710	6470	6470	6470	6470	0
242	20231208	173200	958710	6470	6470	6470	6470	3
243	20231208	173100	958710	6470	6470	6470	6470	0
244	20231208	173000	958710	6470	6470	6470	6470	0
245	20231208	172900	958710	6470	6470	6470	6470	0
246	20231208	172800	958710	6470	6470	6470	6470	0
247	20231208	172700	958710	6470	6470	6470	6470	0
248	20231208	172600	958710	6470	6470	6470	6470	0
249	20231208	172500	958710	6470	6470	6470	6470	0
250	20231208	172400	958710	6470	6470	6470	6470	0
251	20231208	172300	958710	6470	6470	6470	6470	0
252	20231208	172200	958710	6470	6470	6470	6470	0
253	20231208	172100	958710	6470	6470	6470	6470	0
254	20231208	172000	958710	6470	6470	6470	6470	0
255	20231208	171900	958710	6470	6470	6470	6470	0
256	20231208	171800	958710	6470	6470	6470	6470	0
257	20231208	171700	958710	6470	6470	6470	6470	0
258	20231208	171600	958710	6470	6470	6470	6470	0
259	20231208	171500	958710	6470	6470	6470	6470	0
260	20231208	171400	958710	6470	6470	6470	6470	0
261	20231208	171300	958710	6470	6470	6470	6470	0
262	20231208	171200	958710	6470	6470	6470	6470	0
263	20231208	171100	958710	6470	6470	6470	6470	0
264	20231208	171000	958710	6470	6470	6470	6470	0
265	20231208	170900	958710	6470	6470	6470	6470	0
266	20231208	170800	958710	6470	6470	6470	6470	0
267	20231208	170700	958710	6470	6470	6470	6470	0
268	20231208	170600	958710	6470	6470	6470	6470	0
269	20231208	170500	958710	6470	6470	6470	6470	0
270	20231208	170400	958710	6470	6470	6470	6470	0
271	20231208	170300	958710	6470	6470	6470	6470	0
272	20231208	170200	958710	6470	6470	6470	6470	3
273	20231208	170100	958710	6470	6470	6470	6470	0
274	20231208	170000	958710	6470	6470	6470	6470	0
275	20231208	165900	958710	6470	6470	6470	6470	0
276	20231208	165800	958710	6470	6470	6470	6470	0
277	20231208	165700	958710	6470	6470	6470	6470	0
278	20231208	165600	958710	6470	6470	6470	6470	0
279	20231208	165500	958710	6470	6470	6470	6470	0
280	20231208	165400	958710	6470	6470	6470	6470	0
281	20231208	165300	958710	6470	6470	6470	6470	0
282	20231208	165200	958710	6470	6470	6470	6470	0
283	20231208	165100	958710	6470	6470	6470	6470	0
284	20231208	165000	958710	6470	6470	6470	6470	0
285	20231208	164900	958710	6470	6470	6470	6470	0
286	20231208	164800	958710	6470	6470	6470	6470	0
287	20231208	164700	958710	6470	6470	6470	6470	0
288	20231208	164600	958710	6470	6470	6470	6470	0
289	20231208	164500	958710	6470	6470	6470	6470	0
290	20231208	164400	958710	6470	6470	6470	6470	0
291	20231208	164300	958710	6470	6470	6470	6470	0
292	20231208	164200	958710	6470	6470	6470	6470	0
293	20231208	164100	958710	6470	6470	6470	6470	0
294	20231208	164000	958710	6470	6470	6470	6470	0
295	20231208	163900	958710	6470	6470	6470	6470	0
296	20231208	163800	958710	6470	6470	6470	6470	0
297	20231208	163700	958710	6470	6470	6470	6470	0
298	20231208	163600	958710	6470	6470	6470	6470	0
299	20231208	163500	958710	6470	6470	6470	6470	0
300	20231208	163400	958710	6470	6470	6470	6470	0
301	20231208	163300	958710	6470	6470	6470	6470	0
302	20231208	163200	958710	6470	6470	6470	6470	3
303	20231208	163100	958710	6470	6470	6470	6470	0
304	20231208	163000	958710	6470	6470	6470	6470	0
305	20231208	162900	958710	6470	6470	6470	6470	0
306	20231208	162800	958710	6470	6470	6470	6470	0
307	20231208	162700	958710	6470	6470	6470	6470	0
308	20231208	162600	958710	6470	6470	6470	6470	0
309	20231208	162500	958710	6470	6470	6470	6470	0
310	20231208	162400	958710	6470	6470	6470	6470	0
311	20231208	162300	958710	6470	6470	6470	6470	0
312	20231208	162200	958710	6470	6470	6470	6470	0
313	20231208	162100	958710	6470	6470	6470	6470	0
314	20231208	162000	958710	6470	6470	6470	6470	0
315	20231208	161900	958710	6470	6470	6470	6470	0
316	20231208	161800	958710	6470	6470	6470	6470	0
317	20231208	161700	958710	6470	6470	6470	6470	0
318	20231208	161600	958710	6470	6470	6470	6470	0
319	20231208	161500	958710	6470	6470	6470	6470	0
320	20231208	161400	958710	6470	6470	6470	6470	0
321	20231208	161300	958710	6470	6470	6470	6470	0
322	20231208	161200	958710	6470	6470	6470	6470	0
323	20231208	161100	958710	6470	6470	6470	6470	0
324	20231208	161000	958710	6470	6470	6470	6470	0
325	20231208	160900	958710	6470	6470	6470	6470	0
326	20231208	160800	958710	6470	6470	6470	6470	0
327	20231208	160700	958710	6470	6470	6470	6470	0
328	20231208	160600	958710	6470	6470	6470	6470	0
329	20231208	160500	958710	6470	6470	6470	6470	0
330	20231208	160400	958710	6470	6470	6470	6470	0
331	20231208	160300	958710	6470	6470	6470	6470	0
332	20231208	160200	958710	6470	6470	6470	6470	3
333	20231208	160100	958710	6470	6470	6470	6470	0
334	20231208	160000	958710	6470	6470	6470	6470	0
335	20231208	155900	958710	6470	6470	6470	6470	0
336	20231208	155800	958710	6470	6470	6470	6470	0
337	20231208	155700	958710	6470	6470	6470	6470	0
338	20231208	155600	958710	6470	6470	6470	6470	0
339	20231208	155500	958710	6470	6470	6470	6470	0
340	20231208	155400	958710	6470	6470	6470	6470	0
341	20231208	155300	958710	6470	6470	6470	6470	0
342	20231208	155200	958710	6470	6470	6470	6470	0
343	20231208	155100	958710	6470	6470	6470	6470	0
344	20231208	155000	958710	6470	6470	6470	6470	0
345	20231208	154900	958710	6470	6470	6470	6470	0
346	20231208	154800	958710	6470	6470	6470	6470	0
347	20231208	154700	958710	6470	6470	6470	6470	0
348	20231208	154600	958710	6470	6470	6470	6470	0
349	20231208	154500	958710	6470	6470	6470	6470	0
350	20231208	154400	958710	6470	6470	6470	6470	0
351	20231208	154300	958710	6470	6470	6470	6470	0
352	20231208	154200	958710	6470	6470	6470	6470	0
353	20231208	154100	958710	6470	6470	6470	6470	0
354	20231208	154000	958710	6470	6470	6470	6470	0
355	20231208	153900	958710	6470	6470	6470	6470	0
356	20231208	153800	958710	6470	6470	6470	6470	0
357	20231208	153700	958710	6470	6470	6470	6470	0
358	20231208	153600	958710	6470	6470	6470	6470	0
359	20231208	153500	958710	6470	6470	6470	6470	0
360	20231208	153400	958710	6470	6470	6470	6470	0
361	20231208	153300	958710	6470	6470	6470	6470	0
362	20231208	153200	958710	6470	6470	6470	6470	3
363	20231208	153100	958710	6470	6470	6470	6470	0
364	20231208	153000	958710	6470	6470	6470	6470	0
365	20231208	152900	958710	6470	6470	6470	6470	0
366	20231208	152800	958710	6470	6470	6470	6470	0
367	20231208	152700	958710	6470	6470	6470	6470	0
368	20231208	152600	958710	6470	6470	6470	6470	0
369	20231208	152500	958710	6470	6470	6470	6470	0
370	20231208	152400	958710	6470	6470	6470	6470	0
371	20231208	152300	958710	6470	6470	6470	6470	0
372	20231208	152200	958710	6470	6470	6470	6470	0
373	20231208	152100	958710	6470	6470	6470	6470	0
374	20231208	152000	958710	6470	6470	6470	6470	0
375	20231208	151900	958710	6470	6470	6470	6470	0
376	20231208	151800	958710	6470	6470	6470	6470	0
377	20231208	151700	958710	6470	6470	6470	6470	0
378	20231208	151600	958710	6470	6470	6470	6470	0
379	20231208	151500	958710	6470	6470	6470	6470	0
380	20231208	151400	958710	6470	6470	6470	6470	0
381	20231208	151300	958710	6470	6470	6470	6470	0
382	20231208	151200	958710	6470	6470	6470	6470	0
383	20231208	151100	958710	6470	6470	6470	6470	0
384	20231208	151000	958710	6470	6470	6470	6470	0
385	20231208	150900	958710	6470	6470	6470	6470	0
386	20231208	150800	958710	6470	6470	6470	6470	0
387	20231208	150700	958710	6470	6470	6470	6470	0
388	20231208	150600	958710	6470	6470	6470	6470	0
389	20231208	150500	958710	6470	6470	6470	6470	0
390	20231208	150400	958710	6470	6470	6470	6470	0
391	20231208	150300	958710	6470	6470	6470	6470	0
392	20231208	150200	958710	6470	6470	6470	6470	0
393	20231208	150100	958710	6470	6470	6470	6470	0
394	20231208	150000	958710	6470	6470	6470	6470	0
395	20231208	145900	958710	6470	6470	6470	6470	0
396	20231208	145800	958710	6470	6470	6470	6470	0
397	20231208	145700	958710	6470	6470	6470	6470	0
398	20231208	145600	958710	6470	6470	6470	6470	0
399	20231208	145500	958710	6470	6470	6470	6470	0
400	20231208	145400	958710	6470	6470	6470	6470	0
401	20231208	145300	958710	6470	6470	6470	6470	0
402	20231208	145200	958710	6470	6470	6470	6470	0
403	20231208	145100	958710	6470	6470	6470	6470	0
404	20231208	145000	958710	6470	6470	6470	6470	0
405	20231208	144900	958710	6470	6470	6470	6470	0
406	20231208	144800	958710	6470	6470	6470	6470	0
407	20231208	144700	958710	6470	6470	6470	6470	0
408	20231208	144600	958710	6470	6470	6470	6470	0
409	20231208	144500	958710	6470	6470	6470	6470	0
410	20231208	144400	958710	6470	6470	6470	6470	0
411	20231208	144300	958710	6470	6470	6470	6470	0
412	20231208	144200	958710	6470	6470	6470	6470	0
413	20231208	144100	958710	6470	6470	6470	6470	0
414	20231208	144000	958710	6470	6470	6470	6470	0
415	20231208	143900	958710	6470	6470	6470	6470	0
416	20231208	143800	958710	6470	6470	6470	6470	0
417	20231208	143700	958710	6470	6470	6470	6470	0
418	20231208	143600	958710	6470	6470	6470	6470	0
419	20231208	143500	958710	6470	6470	6470	6470	0
420	20231208	143400	958710	6470	6470	6470	6470	0
421	20231208	143300	958710	6470	6470	6470	6470	0
422	20231208	143200	958710	6470	6470	6470	6470	0
423	20231208	143100	958710	6470	6470	6470	6470	0
424	20231208	143000	958710	6470	6470	6470	6470	0
425	20231208	142900	958710	6470	6470	6470	6470	0
426	20231208	142800	958710	6470	6470	6470	6470	0
427	20231208	142700	958710	6470	6470	6470	6470	0
428	20231208	142600	958710	6470	6470	6470	6470	0
429	20231208	142500	958710	6470	6470	6470	6470	0
430	20231208	142400	958710	6470	6470	6470	6470	0
431	20231208	142300	958710	6470	6470	6470	6470	0
432	20231208	142200	958710	6470	6470	6470	6470	0
433	20231208	142100	958710	6470	6470	6470	6470	0
434	20231208	142000	958710	6470	6470	6470	6470	0
435	20231208	141900	958710	6470	6470	6470	6470	0
436	20231208	141800	958710	6470	6470	6470	6470	0
437	20231208	141700	958710	6470	6470	6470	6470	0
438	20231208	141600	958710	6470	6470	6470	6470	0
439	20231208	141500	958710	6470	6470	6470	6470	0
440	20231208	141400	958710	6470	6470	6470	6470	0
441	20231208	141300	958710	6470	6470	6470	6470	0
442	20231208	141200	958710	6470	6470	6470	6470	0
443	20231208	141100	958710	6470	6470	6470	6470	0
444	20231208	141000	958710	6470	6470	6470	6470	0
445	20231208	140900	958710	6470	6470	6470	6470	0
446	20231208	140800	958710	6470	6470	6470	6470	0
447	20231208	140700	958710	6470	6470	6470	6470	0
448	20231208	140600	958710	6470	6470	6470	6470	0
449	20231208	140500	958710	6470	6470	6470	6470	0
450	20231208	140400	958710	6470	6470	6470	6470	0
451	20231208	140300	958710	6470	6470	6470	6470	0
452	20231208	140200	958710	6470	6470	6470	6470	0
453	20231208	140100	958710	6470	6470	6470	6470	0
454	20231208	140000	958710	6470	6470	6470	6470	0
455	20231208	135900	958710	6470	6470	6470	6470	0
456	20231208	135800	958710	6470	6470	6470	6470	0
457	20231208	135700	958710	6470	6470	6470	6470	0
458	20231208	135600	958710	6470	6470	6470	6470	0
459	20231208	135500	958710	6470	6470	6470	6470	0
460	20231208	135400	958710	6470	6470	6470	6470	0
461	20231208	135300	958710	6470	6470	6470	6470	0
462	20231208	135200	958710	6470	6470	6470	6470	0
463	20231208	135100	958710	6470	6470	6470	6470	0
464	20231208	135000	958710	6470	6470	6470	6470	0
465	20231208	134900	958710	6470	6470	6470	6470	0
466	20231208	134800	958710	6470	6470	6470	6470	0
467	20231208	134700	958710	6470	6470	6470	6470	0
468	20231208	134600	958710	6470	6470	6470	6470	0
469	20231208	134500	958710	6470	6470	6470	6470	0
470	20231208	134400	958710	6470	6470	6470	6470	0
471	20231208	134300	958710	6470	6470	6470	6470	0
472	20231208	134200	958710	6470	6470	6470	6470	0
473	20231208	134100	958710	6470	6470	6470	6470	0
474	20231208	134000	958710	6470	6470	6470	6470	0
475	20231208	133900	958710	6470	6470	6470	6470	0
476	20231208	133800	958710	6470	6470	6470	6470	0
477	20231208	133700	958710	6470	6470	6470	6470	0
478	20231208	133600	958710	6470	6470	6470	6470	0
479	20231208	133500	958710	6470	6470	6470	6470	3
480	20231208	133400	939300	6110	6110	6110	6110	49
481	20231208	133300	639910	6510	6510	6510	6510	0
482	20231208	133200	639910	6510	6510	6510	6510	0
483	20231208	133100	639910	6510	6510	6510	6510	0
484	20231208	133000	639910	6510	6510	6510	6510	0
485	20231208	132900	639910	6510	6510	6510	6510	0
486	20231208	132800	639910	6510	6510	6510	6510	0
487	20231208	132700	639910	6510	6510	6510	6510	0
488	20231208	132600	639910	6510	6510	6510	6510	0
489	20231208	132500	639910	6510	6510	6510	6510	0
490	20231208	132400	639910	6510	6510	6510	6510	0
491	20231208	132300	639910	6510	6510	6510	6510	0
492	20231208	132200	639910	6510	6510	6510	6510	0
493	20231208	132100	639910	6510	6510	6510	6510	0
494	20231208	132000	639910	6510	6510	6510	6510	0
495	20231208	131900	639910	6510	6510	6510	6510	0
496	20231208	131800	639910	6510	6510	6510	6510	0
497	20231208	131700	639910	6510	6510	6510	6510	0
498	20231208	131600	639910	6510	6510	6510	6510	0
499	20231208	131500	639910	6510	6510	6510	6510	0
500	20231208	131400	639910	6510	6510	6510	6510	0
501	20231208	131300	639910	6510	6510	6510	6510	0
502	20231208	131200	639910	6510	6510	6510	6510	0
503	20231208	131100	639910	6510	6510	6510	6510	0
504	20231208	131000	639910	6510	6510	6510	6510	0
505	20231208	130900	639910	6510	6510	6510	6510	0
506	20231208	130800	639910	6510	6510	6510	6510	0
507	20231208	130700	639910	6510	6510	6510	6510	0
508	20231208	130600	639910	6510	6510	6510	6510	0
509	20231208	130500	639910	6510	6510	6510	6510	0
510	20231208	130400	639910	6510	6510	6510	6510	0
511	20231208	130300	639910	6510	6510	6510	6510	0
512	20231208	130200	639910	6510	6510	6510	6510	0
513	20231208	130100	639910	6510	6510	6510	6510	0
514	20231208	130000	639910	6510	6510	6510	6510	0
515	20231208	125900	639910	6510	6510	6510	6510	0
516	20231208	125800	639910	6510	6510	6510	6510	0
517	20231208	125700	639910	6510	6510	6510	6510	0
518	20231208	125600	639910	6510	6510	6510	6510	0
519	20231208	125500	639910	6510	6510	6510	6510	0
520	20231208	125400	639910	6510	6510	6510	6510	0
521	20231208	125300	639910	6510	6510	6510	6510	0
522	20231208	125200	639910	6510	6510	6510	6510	0
523	20231208	125100	639910	6510	6510	6510	6510	0
524	20231208	125000	639910	6510	6510	6510	6510	0
525	20231208	124900	639910	6510	6510	6510	6510	0
526	20231208	124800	639910	6510	6510	6510	6510	0
527	20231208	124700	639910	6510	6510	6510	6510	0
528	20231208	124600	639910	6510	6510	6510	6510	0
529	20231208	124500	639910	6510	6510	6510	6510	0
530	20231208	124400	639910	6510	6510	6510	6510	0
531	20231208	124300	639910	6510	6510	6510	6510	0
532	20231208	124200	639910	6510	6510	6510	6510	0
533	20231208	124100	639910	6510	6510	6510	6510	0
534	20231208	124000	639910	6510	6510	6510	6510	0
535	20231208	123900	639910	6510	6510	6510	6510	0
536	20231208	123800	639910	6510	6510	6510	6510	0
537	20231208	123700	639910	6510	6510	6510	6510	0
538	20231208	123600	639910	6510	6510	6510	6510	0
539	20231208	123500	639910	6510	6510	6510	6510	0
540	20231208	123400	639910	6510	6510	6510	6510	0
541	20231208	123300	639910	6510	6510	6510	6510	0
542	20231208	123200	639910	6510	6510	6510	6510	0
543	20231208	123100	639910	6510	6510	6510	6510	0
544	20231208	123000	639910	6510	6510	6510	6510	0
545	20231208	122900	639910	6510	6510	6510	6510	0
546	20231208	122800	639910	6510	6510	6510	6510	0
547	20231208	122700	639910	6510	6510	6510	6510	0
548	20231208	122600	639910	6510	6510	6510	6510	0
549	20231208	122500	639910	6510	6510	6510	6510	0
550	20231208	122400	639910	6510	6510	6510	6510	0
551	20231208	122300	639910	6510	6510	6510	6510	0
552	20231208	122200	639910	6510	6510	6510	6510	0
553	20231208	122100	639910	6510	6510	6510	6510	0
554	20231208	122000	639910	6510	6510	6510	6510	0
555	20231208	121900	639910	6510	6510	6510	6510	0
556	20231208	121800	639910	6510	6510	6510	6510	0
557	20231208	121700	639910	6510	6510	6510	6510	0
558	20231208	121600	639910	6510	6510	6510	6510	0
559	20231208	121500	639910	6510	6510	6510	6510	0
560	20231208	121400	639910	6510	6510	6510	6510	0
561	20231208	121300	639910	6510	6510	6510	6510	0
562	20231208	121200	639910	6510	6510	6510	6510	0
563	20231208	121100	639910	6510	6510	6510	6510	0
564	20231208	121000	639910	6510	6510	6510	6510	0
565	20231208	120900	639910	6510	6510	6510	6510	0
566	20231208	120800	639910	6510	6510	6510	6510	0
567	20231208	120700	639910	6510	6510	6510	6510	0
568	20231208	120600	639910	6510	6510	6510	6510	0
569	20231208	120500	639910	6510	6510	6510	6510	0
570	20231208	120400	639910	6510	6510	6510	6510	0
571	20231208	120300	639910	6510	6510	6510	6510	0
572	20231208	120200	639910	6510	6510	6510	6510	0
573	20231208	120100	639910	6510	6510	6510	6510	0
574	20231208	120000	639910	6510	6510	6510	6510	0
575	20231208	115900	639910	6510	6510	6510	6510	0
576	20231208	115800	639910	6510	6510	6510	6510	0
577	20231208	115700	639910	6510	6510	6510	6510	0
578	20231208	115600	639910	6510	6510	6510	6510	0
579	20231208	115500	639910	6510	6510	6510	6510	0
580	20231208	115400	639910	6510	6510	6510	6510	0
581	20231208	115300	639910	6510	6510	6510	6510	0
582	20231208	115200	639910	6510	6510	6510	6510	0
583	20231208	115100	639910	6510	6510	6510	6510	0
584	20231208	115000	639910	6510	6510	6510	6510	0
585	20231208	114900	639910	6510	6510	6510	6510	0
586	20231208	114800	639910	6510	6510	6510	6510	0
587	20231208	114700	639910	6510	6510	6510	6510	0
588	20231208	114600	639910	6510	6510	6510	6510	0
589	20231208	114500	639910	6510	6510	6510	6510	0
590	20231208	114400	639910	6510	6510	6510	6510	0
591	20231208	114300	639910	6510	6510	6510	6510	0
592	20231208	114200	639910	6510	6510	6510	6510	0
593	20231208	114100	639910	6510	6510	6510	6510	0
594	20231208	114000	639910	6510	6510	6510	6510	0
595	20231208	113900	639910	6510	6510	6510	6510	0
596	20231208	113800	639910	6510	6510	6510	6510	0
597	20231208	113700	639910	6510	6510	6510	6510	0
598	20231208	113600	639910	6510	6510	6510	6510	0
599	20231208	113500	639910	6510	6510	6510	6510	0
600	20231208	113400	639910	6510	6510	6510	6510	0
601	20231208	113300	639910	6510	6510	6510	6510	0
602	20231208	113200	639910	6510	6510	6510	6510	0
603	20231208	113100	639910	6510	6510	6510	6510	0
604	20231208	113000	639910	6510	6510	6510	6510	0
605	20231208	112900	639910	6510	6510	6510	6510	0
606	20231208	112800	639910	6510	6510	6510	6510	0
607	20231208	112700	639910	6510	6510	6510	6510	0
608	20231208	112600	639910	6510	6510	6510	6510	0
609	20231208	112500	639910	6510	6510	6510	6510	0
610	20231208	112400	639910	6510	6510	6510	6510	0
611	20231208	112300	639910	6510	6510	6510	6510	0
612	20231208	112200	639910	6510	6200	6510	6200	101
613	20231208	112100	13400	6620	6620	6620	6620	0
614	20231208	112000	13400	6620	6620	6620	6620	0
615	20231208	111900	13400	6620	6620	6620	6620	0
616	20231208	111800	13400	6620	6620	6620	6620	0
617	20231208	111700	13400	6620	6620	6620	6620	0
618	20231208	111600	13400	6620	6620	6620	6620	0
619	20231208	111500	13400	6620	6620	6620	6620	0
620	20231208	111400	13400	6620	6620	6620	6620	0
621	20231208	111300	13400	6620	6620	6620	6620	0
622	20231208	111200	13400	6620	6620	6620	6620	0
623	20231208	111100	13400	6620	6620	6620	6620	0
624	20231208	111000	13400	6620	6620	6620	6620	0
625	20231208	110900	13400	6620	6620	6620	6620	0
626	20231208	110800	13400	6620	6620	6620	6620	0
627	20231208	110700	13400	6620	6620	6620	6620	0
628	20231208	110600	13400	6620	6620	6620	6620	0
629	20231208	110500	13400	6620	6620	6620	6620	0
630	20231208	110400	13400	6620	6620	6620	6620	0
631	20231208	110300	13400	6620	6620	6620	6620	0
632	20231208	110200	13400	6620	6620	6620	6620	0
633	20231208	110100	13400	6620	6620	6620	6620	0
634	20231208	110000	13400	6620	6620	6620	6620	0
635	20231208	105900	13400	6620	6620	6620	6620	0
636	20231208	105800	13400	6620	6620	6620	6620	0
637	20231208	105700	13400	6620	6620	6620	6620	0
638	20231208	105600	13400	6620	6620	6620	6620	0
639	20231208	105500	13400	6620	6620	6620	6620	0
640	20231208	105400	13400	6620	6620	6620	6620	0
641	20231208	105300	13400	6620	6620	6620	6620	0
642	20231208	105200	13400	6620	6620	6620	6620	0
643	20231208	105100	13400	6620	6620	6620	6620	0
644	20231208	105000	13400	6620	6620	6620	6620	0
645	20231208	104900	13400	6620	6620	6620	6620	0
646	20231208	104800	13400	6620	6620	6620	6620	0
647	20231208	104700	13400	6620	6620	6620	6620	0
648	20231208	104600	13400	6620	6620	6620	6620	0
649	20231208	104500	13400	6620	6620	6620	6620	0
650	20231208	104400	13400	6620	6620	6620	6620	0
651	20231208	104300	13400	6620	6620	6620	6620	0
652	20231208	104200	13400	6620	6620	6620	6620	0
653	20231208	104100	13400	6620	6620	6620	6620	0
654	20231208	104000	13400	6620	6620	6620	6620	0
655	20231208	103900	13400	6620	6620	6620	6620	0
656	20231208	103800	13400	6620	6620	6620	6620	0
657	20231208	103700	13400	6620	6620	6620	6620	0
658	20231208	103600	13400	6620	6620	6620	6620	0
659	20231208	103500	13400	6620	6620	6620	6620	0
660	20231208	103400	13400	6620	6620	6620	6620	0
661	20231208	103300	13400	6620	6620	6620	6620	0
662	20231208	103200	13400	6620	6620	6620	6620	0
663	20231208	103100	13400	6620	6620	6620	6620	0
664	20231208	103000	13400	6620	6620	6620	6620	0
665	20231208	102900	13400	6620	6620	6620	6620	0
666	20231208	102800	13400	6620	6620	6620	6620	0
667	20231208	102700	13400	6620	6620	6620	6620	0
668	20231208	102600	13400	6620	6620	6620	6620	0
669	20231208	102500	13400	6620	6620	6620	6620	0
670	20231208	102400	13400	6620	6620	6620	6620	0
671	20231208	102300	13400	6620	6620	6620	6620	0
672	20231208	102200	13400	6620	6620	6620	6620	0
673	20231208	102100	13400	6620	6620	6620	6620	0
674	20231208	102000	13400	6620	6620	6620	6620	0
675	20231208	101900	13400	6620	6620	6620	6620	0
676	20231208	101800	13400	6620	6620	6620	6620	0
677	20231208	101700	13400	6620	6620	6620	6620	0
678	20231208	101600	13400	6620	6620	6620	6620	0
679	20231208	101500	13400	6620	6620	6620	6620	0
680	20231208	101400	13400	6620	6620	6620	6620	0
681	20231208	101300	13400	6620	6620	6620	6620	0
682	20231208	101200	13400	6620	6620	6620	6620	0
683	20231208	101100	13400	6620	6620	6620	6620	0
684	20231208	101000	13400	6620	6620	6620	6620	0
685	20231208	100900	13400	6620	6620	6620	6620	0
686	20231208	100800	13400	6620	6620	6620	6620	0
687	20231208	100700	13400	6620	6620	6620	6620	0
688	20231208	100600	13400	6620	6620	6620	6620	0
689	20231208	100500	13400	6620	6620	6620	6620	0
690	20231208	100400	13400	6620	6620	6620	6620	0
691	20231208	100300	13400	6620	6620	6620	6620	0
692	20231208	100200	13400	6620	6620	6620	6620	0
693	20231208	100100	13400	6620	6620	6620	6620	0
694	20231208	100000	13400	6620	6620	6620	6620	0
695	20231208	095900	13400	6620	6620	6620	6620	0
696	20231208	095800	13400	6620	6620	6620	6620	0
697	20231208	095700	13400	6620	6620	6620	6620	0
698	20231208	095600	13400	6620	6620	6620	6620	0
699	20231208	095500	13400	6620	6620	6620	6620	0
700	20231208	095400	13400	6620	6620	6620	6620	0
701	20231208	095300	13400	6620	6620	6620	6620	0
702	20231208	095200	13400	6620	6620	6620	6620	0
703	20231208	095100	13400	6620	6620	6620	6620	0
704	20231208	095000	13400	6620	6620	6620	6620	1
705	20231208	094900	6780	6780	6780	6780	6780	0
706	20231208	094800	6780	6780	6780	6780	6780	0
707	20231208	094700	6780	6780	6780	6780	6780	0
708	20231208	094600	6780	6780	6780	6780	6780	0
709	20231208	094500	6780	6780	6780	6780	6780	0
710	20231208	094400	6780	6780	6780	6780	6780	0
711	20231208	094300	6780	6780	6780	6780	6780	0
712	20231208	094200	6780	6780	6780	6780	6780	0
713	20231208	094100	6780	6780	6780	6780	6780	0
714	20231208	094000	6780	6780	6780	6780	6780	0
715	20231208	093900	6780	6780	6780	6780	6780	0
716	20231208	093800	6780	6780	6780	6780	6780	0
717	20231208	093700	6780	6780	6780	6780	6780	0
718	20231208	093600	6780	6780	6780	6780	6780	0
719	20231208	093500	6780	6780	6780	6780	6780	0
720	20231208	093400	6780	6780	6780	6780	6780	0
721	20231208	093300	6780	6780	6780	6780	6780	0
722	20231208	093200	6780	6780	6780	6780	6780	0
723	20231208	093100	6780	6780	6780	6780	6780	0
724	20231208	093000	6780	6780	6780	6780	6780	0
725	20231208	092900	6780	6780	6780	6780	6780	0
726	20231208	092800	6780	6780	6780	6780	6780	0
727	20231208	092700	6780	6780	6780	6780	6780	0
728	20231208	092600	6780	6780	6780	6780	6780	0
729	20231208	092500	6780	6780	6780	6780	6780	0
730	20231208	092400	6780	6780	6780	6780	6780	0
731	20231208	092300	6780	6780	6780	6780	6780	0
732	20231208	092200	6780	6780	6780	6780	6780	0
733	20231208	092100	6780	6780	6780	6780	6780	0
734	20231208	092000	6780	6780	6780	6780	6780	0
735	20231208	091900	6780	6780	6780	6780	6780	0
736	20231208	091800	6780	6780	6780	6780	6780	0
737	20231208	091700	6780	6780	6780	6780	6780	0
738	20231208	091600	6780	6780	6780	6780	6780	0
739	20231208	091500	6780	6780	6780	6780	6780	0
740	20231208	091400	6780	6780	6780	6780	6780	0
741	20231208	091300	6780	6780	6780	6780	6780	0
742	20231208	091200	6780	6780	6780	6780	6780	0
743	20231208	091100	6780	6780	6780	6780	6780	0
744	20231208	091000	6780	6780	6780	6780	6780	0
745	20231208	090900	6780	6780	6780	6780	6780	0
746	20231208	090800	6780	6780	6780	6780	6780	0
747	20231208	090700	6780	6780	6780	6780	6780	0
748	20231208	090600	6780	6780	6780	6780	6780	0
749	20231208	090500	6780	6780	6780	6780	6780	0
750	20231208	090400	6780	6780	6780	6780	6780	0
751	20231208	090300	6780	6780	6780	6780	6780	0
752	20231208	090200	6780	6780	6780	6780	6780	1
753	20231208	090100	0	6400	6400	6400	6400	0
754	20231208	090000	0	6400	6400	6400	6400	0