KissMeData/447690/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212700	4075	4075	4075	4075	4075	1
3	20231204	212600	4075	4075	4075	4075	4075	0
4	20231204	212500	4075	4075	4075	4075	4075	0
5	20231204	212400	4075	4075	4075	4075	4075	0
6	20231204	212300	4075	4075	4075	4075	4075	0
7	20231204	212200	4075	4075	4075	4075	4075	0
8	20231204	212100	4075	4075	4075	4075	4075	0
9	20231204	212000	4075	4075	4075	4075	4075	0
10	20231204	211900	4075	4075	4075	4075	4075	0
11	20231204	211800	4075	4075	4075	4075	4075	0
12	20231204	211700	4075	4075	4075	4075	4075	0
13	20231204	211600	4075	4075	4075	4075	4075	0
14	20231204	211500	4075	4075	4075	4075	4075	0
15	20231204	211400	4075	4075	4075	4075	4075	0
16	20231204	211300	4075	4075	4075	4075	4075	0
17	20231204	211200	4075	4075	4075	4075	4075	0
18	20231204	211100	4075	4075	4075	4075	4075	0
19	20231204	211000	4075	4075	4075	4075	4075	0
20	20231204	210900	4075	4075	4075	4075	4075	0
21	20231204	210800	4075	4075	4075	4075	4075	0
22	20231204	210700	4075	4075	4075	4075	4075	0
23	20231204	210600	4075	4075	4075	4075	4075	0
24	20231204	210500	4075	4075	4075	4075	4075	0
25	20231204	210400	4075	4075	4075	4075	4075	0
26	20231204	210300	4075	4075	4075	4075	4075	0
27	20231204	210200	4075	4075	4075	4075	4075	0
28	20231204	210100	4075	4075	4075	4075	4075	0
29	20231204	210000	4075	4075	4075	4075	4075	0
30	20231204	205900	4075	4075	4075	4075	4075	0
31	20231204	205800	4075	4075	4075	4075	4075	0
32	20231204	205700	4075	4075	4075	4075	4075	1
33	20231204	205600	4075	4075	4075	4075	4075	0
34	20231204	205500	4075	4075	4075	4075	4075	0
35	20231204	205400	4075	4075	4075	4075	4075	0
36	20231204	205300	4075	4075	4075	4075	4075	0
37	20231204	205200	4075	4075	4075	4075	4075	0
38	20231204	205100	4075	4075	4075	4075	4075	0
39	20231204	205000	4075	4075	4075	4075	4075	0
40	20231204	204900	4075	4075	4075	4075	4075	0
41	20231204	204800	4075	4075	4075	4075	4075	0
42	20231204	204700	4075	4075	4075	4075	4075	0
43	20231204	204600	4075	4075	4075	4075	4075	0
44	20231204	204500	4075	4075	4075	4075	4075	0
45	20231204	204400	4075	4075	4075	4075	4075	0
46	20231204	204300	4075	4075	4075	4075	4075	0
47	20231204	204200	4075	4075	4075	4075	4075	0
48	20231204	204100	4075	4075	4075	4075	4075	0
49	20231204	204000	4075	4075	4075	4075	4075	0
50	20231204	203900	4075	4075	4075	4075	4075	0
51	20231204	203800	4075	4075	4075	4075	4075	0
52	20231204	203700	4075	4075	4075	4075	4075	0
53	20231204	203600	4075	4075	4075	4075	4075	0
54	20231204	203500	4075	4075	4075	4075	4075	0
55	20231204	203400	4075	4075	4075	4075	4075	0
56	20231204	203300	4075	4075	4075	4075	4075	0
57	20231204	203200	4075	4075	4075	4075	4075	0
58	20231204	203100	4075	4075	4075	4075	4075	0
59	20231204	203000	4075	4075	4075	4075	4075	0
60	20231204	202900	4075	4075	4075	4075	4075	0
61	20231204	202800	4075	4075	4075	4075	4075	0
62	20231204	202700	4075	4075	4075	4075	4075	1
63	20231204	202600	4075	4075	4075	4075	4075	0
64	20231204	202500	4075	4075	4075	4075	4075	0
65	20231204	202400	4075	4075	4075	4075	4075	0
66	20231204	202300	4075	4075	4075	4075	4075	0
67	20231204	202200	4075	4075	4075	4075	4075	0
68	20231204	202100	4075	4075	4075	4075	4075	0
69	20231204	202000	4075	4075	4075	4075	4075	0
70	20231204	201900	4075	4075	4075	4075	4075	0
71	20231204	201800	4075	4075	4075	4075	4075	0
72	20231204	201700	4075	4075	4075	4075	4075	0
73	20231204	201600	4075	4075	4075	4075	4075	0
74	20231204	201500	4075	4075	4075	4075	4075	0
75	20231204	201400	4075	4075	4075	4075	4075	0
76	20231204	201300	4075	4075	4075	4075	4075	0
77	20231204	201200	4075	4075	4075	4075	4075	0
78	20231204	201100	4075	4075	4075	4075	4075	0
79	20231204	201000	4075	4075	4075	4075	4075	0
80	20231204	200900	4075	4075	4075	4075	4075	0
81	20231204	200800	4075	4075	4075	4075	4075	0
82	20231204	200700	4075	4075	4075	4075	4075	0
83	20231204	200600	4075	4075	4075	4075	4075	0
84	20231204	200500	4075	4075	4075	4075	4075	0
85	20231204	200400	4075	4075	4075	4075	4075	0
86	20231204	200300	4075	4075	4075	4075	4075	0
87	20231204	200200	4075	4075	4075	4075	4075	0
88	20231204	200100	4075	4075	4075	4075	4075	0
89	20231204	200000	4075	4075	4075	4075	4075	0
90	20231204	195900	4075	4075	4075	4075	4075	0
91	20231204	195800	4075	4075	4075	4075	4075	0
92	20231204	195700	4075	4075	4075	4075	4075	1
93	20231204	195600	4075	4075	4075	4075	4075	0
94	20231204	195500	4075	4075	4075	4075	4075	0
95	20231204	195400	4075	4075	4075	4075	4075	0
96	20231204	195300	4075	4075	4075	4075	4075	0
97	20231204	195200	4075	4075	4075	4075	4075	0
98	20231204	195100	4075	4075	4075	4075	4075	0
99	20231204	195000	4075	4075	4075	4075	4075	0
100	20231204	194900	4075	4075	4075	4075	4075	0
101	20231204	194800	4075	4075	4075	4075	4075	0
102	20231204	194700	4075	4075	4075	4075	4075	0
103	20231204	194600	4075	4075	4075	4075	4075	0
104	20231204	194500	4075	4075	4075	4075	4075	0
105	20231204	194400	4075	4075	4075	4075	4075	0
106	20231204	194300	4075	4075	4075	4075	4075	0
107	20231204	194200	4075	4075	4075	4075	4075	0
108	20231204	194100	4075	4075	4075	4075	4075	0
109	20231204	194000	4075	4075	4075	4075	4075	0
110	20231204	193900	4075	4075	4075	4075	4075	0
111	20231204	193800	4075	4075	4075	4075	4075	0
112	20231204	193700	4075	4075	4075	4075	4075	0
113	20231204	193600	4075	4075	4075	4075	4075	0
114	20231204	193500	4075	4075	4075	4075	4075	0
115	20231204	193400	4075	4075	4075	4075	4075	0
116	20231204	193300	4075	4075	4075	4075	4075	0
117	20231204	193200	4075	4075	4075	4075	4075	0
118	20231204	193100	4075	4075	4075	4075	4075	0
119	20231204	193000	4075	4075	4075	4075	4075	0
120	20231204	192900	4075	4075	4075	4075	4075	0
121	20231204	192800	4075	4075	4075	4075	4075	0
122	20231204	192700	4075	4075	4075	4075	4075	1
123	20231204	192600	4075	4075	4075	4075	4075	0
124	20231204	192500	4075	4075	4075	4075	4075	0
125	20231204	192400	4075	4075	4075	4075	4075	0
126	20231204	192300	4075	4075	4075	4075	4075	0
127	20231204	192200	4075	4075	4075	4075	4075	0
128	20231204	192100	4075	4075	4075	4075	4075	0
129	20231204	192000	4075	4075	4075	4075	4075	0
130	20231204	191900	4075	4075	4075	4075	4075	0
131	20231204	191800	4075	4075	4075	4075	4075	0
132	20231204	191700	4075	4075	4075	4075	4075	0
133	20231204	191600	4075	4075	4075	4075	4075	0
134	20231204	191500	4075	4075	4075	4075	4075	0
135	20231204	191400	4075	4075	4075	4075	4075	0
136	20231204	191300	4075	4075	4075	4075	4075	0
137	20231204	191200	4075	4075	4075	4075	4075	0
138	20231204	191100	4075	4075	4075	4075	4075	0
139	20231204	191000	4075	4075	4075	4075	4075	0
140	20231204	190900	4075	4075	4075	4075	4075	0
141	20231204	190800	4075	4075	4075	4075	4075	0
142	20231204	190700	4075	4075	4075	4075	4075	0
143	20231204	190600	4075	4075	4075	4075	4075	0
144	20231204	190500	4075	4075	4075	4075	4075	0
145	20231204	190400	4075	4075	4075	4075	4075	0
146	20231204	190300	4075	4075	4075	4075	4075	0
147	20231204	190200	4075	4075	4075	4075	4075	0
148	20231204	190100	4075	4075	4075	4075	4075	0
149	20231204	190000	4075	4075	4075	4075	4075	0
150	20231204	185900	4075	4075	4075	4075	4075	0
151	20231204	185800	4075	4075	4075	4075	4075	0
152	20231204	185700	4075	4075	4075	4075	4075	1
153	20231204	185600	4075	4075	4075	4075	4075	0
154	20231204	185500	4075	4075	4075	4075	4075	0
155	20231204	185400	4075	4075	4075	4075	4075	0
156	20231204	185300	4075	4075	4075	4075	4075	0
157	20231204	185200	4075	4075	4075	4075	4075	0
158	20231204	185100	4075	4075	4075	4075	4075	0
159	20231204	185000	4075	4075	4075	4075	4075	0
160	20231204	184900	4075	4075	4075	4075	4075	0
161	20231204	184800	4075	4075	4075	4075	4075	0
162	20231204	184700	4075	4075	4075	4075	4075	0
163	20231204	184600	4075	4075	4075	4075	4075	0
164	20231204	184500	4075	4075	4075	4075	4075	0
165	20231204	184400	4075	4075	4075	4075	4075	0
166	20231204	184300	4075	4075	4075	4075	4075	0
167	20231204	184200	4075	4075	4075	4075	4075	0
168	20231204	184100	4075	4075	4075	4075	4075	0
169	20231204	184000	4075	4075	4075	4075	4075	0
170	20231204	183900	4075	4075	4075	4075	4075	0
171	20231204	183800	4075	4075	4075	4075	4075	0
172	20231204	183700	4075	4075	4075	4075	4075	0
173	20231204	183600	4075	4075	4075	4075	4075	0
174	20231204	183500	4075	4075	4075	4075	4075	0
175	20231204	183400	4075	4075	4075	4075	4075	0
176	20231204	183300	4075	4075	4075	4075	4075	0
177	20231204	183200	4075	4075	4075	4075	4075	0
178	20231204	183100	4075	4075	4075	4075	4075	0
179	20231204	183000	4075	4075	4075	4075	4075	0
180	20231204	182900	4075	4075	4075	4075	4075	0
181	20231204	182800	4075	4075	4075	4075	4075	0
182	20231204	182700	4075	4075	4075	4075	4075	1
183	20231204	182600	4075	4075	4075	4075	4075	0
184	20231204	182500	4075	4075	4075	4075	4075	0
185	20231204	182400	4075	4075	4075	4075	4075	0
186	20231204	182300	4075	4075	4075	4075	4075	0
187	20231204	182200	4075	4075	4075	4075	4075	0
188	20231204	182100	4075	4075	4075	4075	4075	0
189	20231204	182000	4075	4075	4075	4075	4075	0
190	20231204	181900	4075	4075	4075	4075	4075	0
191	20231204	181800	4075	4075	4075	4075	4075	0
192	20231204	181700	4075	4075	4075	4075	4075	0
193	20231204	181600	4075	4075	4075	4075	4075	0
194	20231204	181500	4075	4075	4075	4075	4075	0
195	20231204	181400	4075	4075	4075	4075	4075	0
196	20231204	181300	4075	4075	4075	4075	4075	0
197	20231204	181200	4075	4075	4075	4075	4075	0
198	20231204	181100	4075	4075	4075	4075	4075	0
199	20231204	181000	4075	4075	4075	4075	4075	0
200	20231204	180900	4075	4075	4075	4075	4075	0
201	20231204	180800	4075	4075	4075	4075	4075	0
202	20231204	180700	4075	4075	4075	4075	4075	0
203	20231204	180600	4075	4075	4075	4075	4075	0
204	20231204	180500	4075	4075	4075	4075	4075	0
205	20231204	180400	4075	4075	4075	4075	4075	0
206	20231204	180300	4075	4075	4075	4075	4075	0
207	20231204	180200	4075	4075	4075	4075	4075	0
208	20231204	180100	4075	4075	4075	4075	4075	0
209	20231204	180000	4075	4075	4075	4075	4075	0
210	20231204	175900	4075	4075	4075	4075	4075	0
211	20231204	175800	4075	4075	4075	4075	4075	0
212	20231204	175700	4075	4075	4075	4075	4075	1
213	20231204	175600	4075	4075	4075	4075	4075	0
214	20231204	175500	4075	4075	4075	4075	4075	0
215	20231204	175400	4075	4075	4075	4075	4075	0
216	20231204	175300	4075	4075	4075	4075	4075	0
217	20231204	175200	4075	4075	4075	4075	4075	0
218	20231204	175100	4075	4075	4075	4075	4075	0
219	20231204	175000	4075	4075	4075	4075	4075	0
220	20231204	174900	4075	4075	4075	4075	4075	0
221	20231204	174800	4075	4075	4075	4075	4075	0
222	20231204	174700	4075	4075	4075	4075	4075	0
223	20231204	174600	4075	4075	4075	4075	4075	0
224	20231204	174500	4075	4075	4075	4075	4075	0
225	20231204	174400	4075	4075	4075	4075	4075	0
226	20231204	174300	4075	4075	4075	4075	4075	0
227	20231204	174200	4075	4075	4075	4075	4075	0
228	20231204	174100	4075	4075	4075	4075	4075	0
229	20231204	174000	4075	4075	4075	4075	4075	0
230	20231204	173900	4075	4075	4075	4075	4075	0
231	20231204	173800	4075	4075	4075	4075	4075	0
232	20231204	173700	4075	4075	4075	4075	4075	0
233	20231204	173600	4075	4075	4075	4075	4075	0
234	20231204	173500	4075	4075	4075	4075	4075	0
235	20231204	173400	4075	4075	4075	4075	4075	0
236	20231204	173300	4075	4075	4075	4075	4075	0
237	20231204	173200	4075	4075	4075	4075	4075	0
238	20231204	173100	4075	4075	4075	4075	4075	0
239	20231204	173000	4075	4075	4075	4075	4075	0
240	20231204	172900	4075	4075	4075	4075	4075	0
241	20231204	172800	4075	4075	4075	4075	4075	0
242	20231204	172700	4075	4075	4075	4075	4075	1
243	20231204	172600	4075	4075	4075	4075	4075	0
244	20231204	172500	4075	4075	4075	4075	4075	0
245	20231204	172400	4075	4075	4075	4075	4075	0
246	20231204	172300	4075	4075	4075	4075	4075	0
247	20231204	172200	4075	4075	4075	4075	4075	0
248	20231204	172100	4075	4075	4075	4075	4075	0
249	20231204	172000	4075	4075	4075	4075	4075	0
250	20231204	171900	4075	4075	4075	4075	4075	0
251	20231204	171800	4075	4075	4075	4075	4075	0
252	20231204	171700	4075	4075	4075	4075	4075	0
253	20231204	171600	4075	4075	4075	4075	4075	0
254	20231204	171500	4075	4075	4075	4075	4075	0
255	20231204	171400	4075	4075	4075	4075	4075	0
256	20231204	171300	4075	4075	4075	4075	4075	0
257	20231204	171200	4075	4075	4075	4075	4075	0
258	20231204	171100	4075	4075	4075	4075	4075	0
259	20231204	171000	4075	4075	4075	4075	4075	0
260	20231204	170900	4075	4075	4075	4075	4075	0
261	20231204	170800	4075	4075	4075	4075	4075	0
262	20231204	170700	4075	4075	4075	4075	4075	0
263	20231204	170600	4075	4075	4075	4075	4075	0
264	20231204	170500	4075	4075	4075	4075	4075	0
265	20231204	170400	4075	4075	4075	4075	4075	0
266	20231204	170300	4075	4075	4075	4075	4075	0
267	20231204	170200	4075	4075	4075	4075	4075	0
268	20231204	170100	4075	4075	4075	4075	4075	0
269	20231204	170000	4075	4075	4075	4075	4075	0
270	20231204	165900	4075	4075	4075	4075	4075	0
271	20231204	165800	4075	4075	4075	4075	4075	0
272	20231204	165700	4075	4075	4075	4075	4075	1
273	20231204	165600	4075	4075	4075	4075	4075	0
274	20231204	165500	4075	4075	4075	4075	4075	0
275	20231204	165400	4075	4075	4075	4075	4075	0
276	20231204	165300	4075	4075	4075	4075	4075	0
277	20231204	165200	4075	4075	4075	4075	4075	0
278	20231204	165100	4075	4075	4075	4075	4075	0
279	20231204	165000	4075	4075	4075	4075	4075	0
280	20231204	164900	4075	4075	4075	4075	4075	0
281	20231204	164800	4075	4075	4075	4075	4075	0
282	20231204	164700	4075	4075	4075	4075	4075	0
283	20231204	164600	4075	4075	4075	4075	4075	0
284	20231204	164500	4075	4075	4075	4075	4075	0
285	20231204	164400	4075	4075	4075	4075	4075	0
286	20231204	164300	4075	4075	4075	4075	4075	0
287	20231204	164200	4075	4075	4075	4075	4075	0
288	20231204	164100	4075	4075	4075	4075	4075	0
289	20231204	164000	4075	4075	4075	4075	4075	0
290	20231204	163900	4075	4075	4075	4075	4075	0
291	20231204	163800	4075	4075	4075	4075	4075	0
292	20231204	163700	4075	4075	4075	4075	4075	0
293	20231204	163600	4075	4075	4075	4075	4075	0
294	20231204	163500	4075	4075	4075	4075	4075	0
295	20231204	163400	4075	4075	4075	4075	4075	0
296	20231204	163300	4075	4075	4075	4075	4075	0
297	20231204	163200	4075	4075	4075	4075	4075	0
298	20231204	163100	4075	4075	4075	4075	4075	0
299	20231204	163000	4075	4075	4075	4075	4075	0
300	20231204	162900	4075	4075	4075	4075	4075	0
301	20231204	162800	4075	4075	4075	4075	4075	0
302	20231204	162700	4075	4075	4075	4075	4075	1
303	20231204	162600	4075	4075	4075	4075	4075	0
304	20231204	162500	4075	4075	4075	4075	4075	0
305	20231204	162400	4075	4075	4075	4075	4075	0
306	20231204	162300	4075	4075	4075	4075	4075	0
307	20231204	162200	4075	4075	4075	4075	4075	0
308	20231204	162100	4075	4075	4075	4075	4075	0
309	20231204	162000	4075	4075	4075	4075	4075	0
310	20231204	161900	4075	4075	4075	4075	4075	0
311	20231204	161800	4075	4075	4075	4075	4075	0
312	20231204	161700	4075	4075	4075	4075	4075	0
313	20231204	161600	4075	4075	4075	4075	4075	0
314	20231204	161500	4075	4075	4075	4075	4075	0
315	20231204	161400	4075	4075	4075	4075	4075	0
316	20231204	161300	4075	4075	4075	4075	4075	0
317	20231204	161200	4075	4075	4075	4075	4075	0
318	20231204	161100	4075	4075	4075	4075	4075	0
319	20231204	161000	4075	4075	4075	4075	4075	0
320	20231204	160900	4075	4075	4075	4075	4075	0
321	20231204	160800	4075	4075	4075	4075	4075	0
322	20231204	160700	4075	4075	4075	4075	4075	0
323	20231204	160600	4075	4075	4075	4075	4075	0
324	20231204	160500	4075	4075	4075	4075	4075	0
325	20231204	160400	4075	4075	4075	4075	4075	0
326	20231204	160300	4075	4075	4075	4075	4075	0
327	20231204	160200	4075	4075	4075	4075	4075	0
328	20231204	160100	4075	4075	4075	4075	4075	0
329	20231204	160000	4075	4075	4075	4075	4075	0
330	20231204	155900	4075	4075	4075	4075	4075	0
331	20231204	155800	4075	4075	4075	4075	4075	0
332	20231204	155700	4075	4075	4075	4075	4075	1
333	20231204	155600	4075	4075	4075	4075	4075	0
334	20231204	155500	4075	4075	4075	4075	4075	0
335	20231204	155400	4075	4075	4075	4075	4075	0
336	20231204	155300	4075	4075	4075	4075	4075	0
337	20231204	155200	4075	4075	4075	4075	4075	0
338	20231204	155100	4075	4075	4075	4075	4075	0
339	20231204	155000	4075	4075	4075	4075	4075	0
340	20231204	154900	4075	4075	4075	4075	4075	0
341	20231204	154800	4075	4075	4075	4075	4075	0
342	20231204	154700	4075	4075	4075	4075	4075	0
343	20231204	154600	4075	4075	4075	4075	4075	0
344	20231204	154500	4075	4075	4075	4075	4075	0
345	20231204	154400	4075	4075	4075	4075	4075	0
346	20231204	154300	4075	4075	4075	4075	4075	0
347	20231204	154200	4075	4075	4075	4075	4075	0
348	20231204	154100	4075	4075	4075	4075	4075	0
349	20231204	154000	4075	4075	4075	4075	4075	0
350	20231204	153900	4075	4075	4075	4075	4075	0
351	20231204	153800	4075	4075	4075	4075	4075	0
352	20231204	153700	4075	4075	4075	4075	4075	0
353	20231204	153600	4075	4075	4075	4075	4075	0
354	20231204	153500	4075	4075	4075	4075	4075	0
355	20231204	153400	4075	4075	4075	4075	4075	0
356	20231204	153300	4075	4075	4075	4075	4075	0
357	20231204	153200	4075	4075	4075	4075	4075	0
358	20231204	153100	4075	4075	4075	4075	4075	0
359	20231204	153000	4075	4075	4075	4075	4075	0
360	20231204	152900	4075	4075	4075	4075	4075	0
361	20231204	152800	4075	4075	4075	4075	4075	0
362	20231204	152700	4075	4075	4075	4075	4075	0
363	20231204	152600	4075	4075	4075	4075	4075	0
364	20231204	152500	4075	4075	4075	4075	4075	0
365	20231204	152400	4075	4075	4075	4075	4075	0
366	20231204	152300	4075	4075	4075	4075	4075	0
367	20231204	152200	4075	4075	4075	4075	4075	0
368	20231204	152100	4075	4075	4075	4075	4075	0
369	20231204	152000	4075	4075	4075	4075	4075	0
370	20231204	151900	4075	4075	4075	4075	4075	0
371	20231204	151800	4075	4075	4075	4075	4075	0
372	20231204	151700	4075	4075	4075	4075	4075	0
373	20231204	151600	4075	4075	4075	4075	4075	0
374	20231204	151500	4075	4075	4075	4075	4075	0
375	20231204	151400	4075	4075	4075	4075	4075	0
376	20231204	151300	4075	4075	4075	4075	4075	0
377	20231204	151200	4075	4075	4075	4075	4075	0
378	20231204	151100	4075	4075	4075	4075	4075	0
379	20231204	151000	4075	4075	4075	4075	4075	0
380	20231204	150900	4075	4075	4075	4075	4075	0
381	20231204	150800	4075	4075	4075	4075	4075	0
382	20231204	150700	4075	4075	4075	4075	4075	0
383	20231204	150600	4075	4075	4075	4075	4075	0
384	20231204	150500	4075	4075	4075	4075	4075	0
385	20231204	150400	4075	4075	4075	4075	4075	0
386	20231204	150300	4075	4075	4075	4075	4075	0
387	20231204	150200	4075	4075	4075	4075	4075	0
388	20231204	150100	4075	4075	4075	4075	4075	0
389	20231204	150000	4075	4075	4075	4075	4075	0
390	20231204	145900	4075	4075	4075	4075	4075	0
391	20231204	145800	4075	4075	4075	4075	4075	0
392	20231204	145700	4075	4075	4075	4075	4075	0
393	20231204	145600	4075	4075	4075	4075	4075	0
394	20231204	145500	4075	4075	4075	4075	4075	0
395	20231204	145400	4075	4075	4075	4075	4075	0
396	20231204	145300	4075	4075	4075	4075	4075	0
397	20231204	145200	4075	4075	4075	4075	4075	0
398	20231204	145100	4075	4075	4075	4075	4075	0
399	20231204	145000	4075	4075	4075	4075	4075	0
400	20231204	144900	4075	4075	4075	4075	4075	0
401	20231204	144800	4075	4075	4075	4075	4075	0
402	20231204	144700	4075	4075	4075	4075	4075	0
403	20231204	144600	4075	4075	4075	4075	4075	0
404	20231204	144500	4075	4075	4075	4075	4075	0
405	20231204	144400	4075	4075	4075	4075	4075	0
406	20231204	144300	4075	4075	4075	4075	4075	0
407	20231204	144200	4075	4075	4075	4075	4075	0
408	20231204	144100	4075	4075	4075	4075	4075	0
409	20231204	144000	4075	4075	4075	4075	4075	0
410	20231204	143900	4075	4075	4075	4075	4075	0
411	20231204	143800	4075	4075	4075	4075	4075	0
412	20231204	143700	4075	4075	4075	4075	4075	0
413	20231204	143600	4075	4075	4075	4075	4075	0
414	20231204	143500	4075	4075	4075	4075	4075	0
415	20231204	143400	4075	4075	4075	4075	4075	0
416	20231204	143300	4075	4075	4075	4075	4075	0
417	20231204	143200	4075	4075	4075	4075	4075	0
418	20231204	143100	4075	4075	4075	4075	4075	0
419	20231204	143000	4075	4075	4075	4075	4075	0
420	20231204	142900	4075	4075	4075	4075	4075	0
421	20231204	142800	4075	4075	4075	4075	4075	0
422	20231204	142700	4075	4075	4075	4075	4075	0
423	20231204	142600	4075	4075	4075	4075	4075	0
424	20231204	142500	4075	4075	4075	4075	4075	0
425	20231204	142400	4075	4075	4075	4075	4075	0
426	20231204	142300	4075	4075	4075	4075	4075	0
427	20231204	142200	4075	4075	4075	4075	4075	0
428	20231204	142100	4075	4075	4075	4075	4075	0
429	20231204	142000	4075	4075	4075	4075	4075	0
430	20231204	141900	4075	4075	4075	4075	4075	0
431	20231204	141800	4075	4075	4075	4075	4075	0
432	20231204	141700	4075	4075	4075	4075	4075	0
433	20231204	141600	4075	4075	4075	4075	4075	0
434	20231204	141500	4075	4075	4075	4075	4075	0
435	20231204	141400	4075	4075	4075	4075	4075	0
436	20231204	141300	4075	4075	4075	4075	4075	0
437	20231204	141200	4075	4075	4075	4075	4075	0
438	20231204	141100	4075	4075	4075	4075	4075	0
439	20231204	141000	4075	4075	4075	4075	4075	0
440	20231204	140900	4075	4075	4075	4075	4075	0
441	20231204	140800	4075	4075	4075	4075	4075	0
442	20231204	140700	4075	4075	4075	4075	4075	0
443	20231204	140600	4075	4075	4075	4075	4075	0
444	20231204	140500	4075	4075	4075	4075	4075	0
445	20231204	140400	4075	4075	4075	4075	4075	0
446	20231204	140300	4075	4075	4075	4075	4075	0
447	20231204	140200	4075	4075	4075	4075	4075	0
448	20231204	140100	4075	4075	4075	4075	4075	0
449	20231204	140000	4075	4075	4075	4075	4075	0
450	20231204	135900	4075	4075	4075	4075	4075	0
451	20231204	135800	4075	4075	4075	4075	4075	0
452	20231204	135700	4075	4075	4075	4075	4075	0
453	20231204	135600	4075	4075	4075	4075	4075	0
454	20231204	135500	4075	4075	4075	4075	4075	0
455	20231204	135400	4075	4075	4075	4075	4075	0
456	20231204	135300	4075	4075	4075	4075	4075	0
457	20231204	135200	4075	4075	4075	4075	4075	0
458	20231204	135100	4075	4075	4075	4075	4075	0
459	20231204	135000	4075	4075	4075	4075	4075	0
460	20231204	134900	4075	4075	4075	4075	4075	0
461	20231204	134800	4075	4075	4075	4075	4075	0
462	20231204	134700	4075	4075	4075	4075	4075	0
463	20231204	134600	4075	4075	4075	4075	4075	0
464	20231204	134500	4075	4075	4075	4075	4075	0
465	20231204	134400	4075	4075	4075	4075	4075	0
466	20231204	134300	4075	4075	4075	4075	4075	0
467	20231204	134200	4075	4075	4075	4075	4075	0
468	20231204	134100	4075	4075	4075	4075	4075	0
469	20231204	134000	4075	4075	4075	4075	4075	0
470	20231204	133900	4075	4075	4075	4075	4075	0
471	20231204	133800	4075	4075	4075	4075	4075	0
472	20231204	133700	4075	4075	4075	4075	4075	0
473	20231204	133600	4075	4075	4075	4075	4075	0
474	20231204	133500	4075	4075	4075	4075	4075	0
475	20231204	133400	4075	4075	4075	4075	4075	0
476	20231204	133300	4075	4075	4075	4075	4075	0
477	20231204	133200	4075	4075	4075	4075	4075	0
478	20231204	133100	4075	4075	4075	4075	4075	0
479	20231204	133000	4075	4075	4075	4075	4075	0
480	20231204	132900	4075	4075	4075	4075	4075	0
481	20231204	132800	4075	4075	4075	4075	4075	0
482	20231204	132700	4075	4075	4075	4075	4075	0
483	20231204	132600	4075	4075	4075	4075	4075	0
484	20231204	132500	4075	4075	4075	4075	4075	0
485	20231204	132400	4075	4075	4075	4075	4075	0
486	20231204	132300	4075	4075	4075	4075	4075	0
487	20231204	132200	4075	4075	4075	4075	4075	0
488	20231204	132100	4075	4075	4075	4075	4075	0
489	20231204	132000	4075	4075	4075	4075	4075	0
490	20231204	131900	4075	4075	4075	4075	4075	0
491	20231204	131800	4075	4075	4075	4075	4075	0
492	20231204	131700	4075	4075	4075	4075	4075	0
493	20231204	131600	4075	4075	4075	4075	4075	0
494	20231204	131500	4075	4075	4075	4075	4075	0
495	20231204	131400	4075	4075	4075	4075	4075	0
496	20231204	131300	4075	4075	4075	4075	4075	0
497	20231204	131200	4075	4075	4075	4075	4075	0
498	20231204	131100	4075	4075	4075	4075	4075	0
499	20231204	131000	4075	4075	4075	4075	4075	0
500	20231204	130900	4075	4075	4075	4075	4075	0
501	20231204	130800	4075	4075	4075	4075	4075	0
502	20231204	130700	4075	4075	4075	4075	4075	0
503	20231204	130600	4075	4075	4075	4075	4075	0
504	20231204	130500	4075	4075	4075	4075	4075	0
505	20231204	130400	4075	4075	4075	4075	4075	0
506	20231204	130300	4075	4075	4075	4075	4075	0
507	20231204	130200	4075	4075	4075	4075	4075	0
508	20231204	130100	4075	4075	4075	4075	4075	0
509	20231204	130000	4075	4075	4075	4075	4075	0
510	20231204	125900	4075	4075	4075	4075	4075	0
511	20231204	125800	4075	4075	4075	4075	4075	0
512	20231204	125700	4075	4075	4075	4075	4075	0
513	20231204	125600	4075	4075	4075	4075	4075	0
514	20231204	125500	4075	4075	4075	4075	4075	0
515	20231204	125400	4075	4075	4075	4075	4075	0
516	20231204	125300	4075	4075	4075	4075	4075	0
517	20231204	125200	4075	4075	4075	4075	4075	0
518	20231204	125100	4075	4075	4075	4075	4075	0
519	20231204	125000	4075	4075	4075	4075	4075	0
520	20231204	124900	4075	4075	4075	4075	4075	0
521	20231204	124800	4075	4075	4075	4075	4075	0
522	20231204	124700	4075	4075	4075	4075	4075	0
523	20231204	124600	4075	4075	4075	4075	4075	0
524	20231204	124500	4075	4075	4075	4075	4075	0
525	20231204	124400	4075	4075	4075	4075	4075	0
526	20231204	124300	4075	4075	4075	4075	4075	0
527	20231204	124200	4075	4075	4075	4075	4075	0
528	20231204	124100	4075	4075	4075	4075	4075	0
529	20231204	124000	4075	4075	4075	4075	4075	0
530	20231204	123900	4075	4075	4075	4075	4075	0
531	20231204	123800	4075	4075	4075	4075	4075	0
532	20231204	123700	4075	4075	4075	4075	4075	0
533	20231204	123600	4075	4075	4075	4075	4075	0
534	20231204	123500	4075	4075	4075	4075	4075	0
535	20231204	123400	4075	4075	4075	4075	4075	0
536	20231204	123300	4075	4075	4075	4075	4075	0
537	20231204	123200	4075	4075	4075	4075	4075	0
538	20231204	123100	4075	4075	4075	4075	4075	0
539	20231204	123000	4075	4075	4075	4075	4075	0
540	20231204	122900	4075	4075	4075	4075	4075	0
541	20231204	122800	4075	4075	4075	4075	4075	0
542	20231204	122700	4075	4075	4075	4075	4075	0
543	20231204	122600	4075	4075	4075	4075	4075	0
544	20231204	122500	4075	4075	4075	4075	4075	0
545	20231204	122400	4075	4075	4075	4075	4075	0
546	20231204	122300	4075	4075	4075	4075	4075	0
547	20231204	122200	4075	4075	4075	4075	4075	0
548	20231204	122100	4075	4075	4075	4075	4075	0
549	20231204	122000	4075	4075	4075	4075	4075	0
550	20231204	121900	4075	4075	4075	4075	4075	0
551	20231204	121800	4075	4075	4075	4075	4075	0
552	20231204	121700	4075	4075	4075	4075	4075	0
553	20231204	121600	4075	4075	4075	4075	4075	0
554	20231204	121500	4075	4075	4075	4075	4075	0
555	20231204	121400	4075	4075	4075	4075	4075	0
556	20231204	121300	4075	4075	4075	4075	4075	0
557	20231204	121200	4075	4075	4075	4075	4075	0
558	20231204	121100	4075	4075	4075	4075	4075	0
559	20231204	121000	4075	4075	4075	4075	4075	0
560	20231204	120900	4075	4075	4075	4075	4075	0
561	20231204	120800	4075	4075	4075	4075	4075	0
562	20231204	120700	4075	4075	4075	4075	4075	0
563	20231204	120600	4075	4075	4075	4075	4075	0
564	20231204	120500	4075	4075	4075	4075	4075	0
565	20231204	120400	4075	4075	4075	4075	4075	0
566	20231204	120300	4075	4075	4075	4075	4075	0
567	20231204	120200	4075	4075	4075	4075	4075	0
568	20231204	120100	4075	4075	4075	4075	4075	0
569	20231204	120000	4075	4075	4075	4075	4075	0
570	20231204	115900	4075	4075	4075	4075	4075	0
571	20231204	115800	4075	4075	4075	4075	4075	0
572	20231204	115700	4075	4075	4075	4075	4075	0
573	20231204	115600	4075	4075	4075	4075	4075	0
574	20231204	115500	4075	4075	4075	4075	4075	0
575	20231204	115400	4075	4075	4075	4075	4075	0
576	20231204	115300	4075	4075	4075	4075	4075	0
577	20231204	115200	4075	4075	4075	4075	4075	0
578	20231204	115100	4075	4075	4075	4075	4075	0
579	20231204	115000	4075	4075	4075	4075	4075	0
580	20231204	114900	4075	4075	4075	4075	4075	0
581	20231204	114800	4075	4075	4075	4075	4075	0
582	20231204	114700	4075	4075	4075	4075	4075	0
583	20231204	114600	4075	4075	4075	4075	4075	0
584	20231204	114500	4075	4075	4075	4075	4075	0
585	20231204	114400	4075	4075	4075	4075	4075	0
586	20231204	114300	4075	4075	4075	4075	4075	0
587	20231204	114200	4075	4075	4075	4075	4075	0
588	20231204	114100	4075	4075	4075	4075	4075	0
589	20231204	114000	4075	4075	4075	4075	4075	0
590	20231204	113900	4075	4075	4075	4075	4075	0
591	20231204	113800	4075	4075	4075	4075	4075	0
592	20231204	113700	4075	4075	4075	4075	4075	0
593	20231204	113600	4075	4075	4075	4075	4075	0
594	20231204	113500	4075	4075	4075	4075	4075	0
595	20231204	113400	4075	4075	4075	4075	4075	0
596	20231204	113300	4075	4075	4075	4075	4075	0
597	20231204	113200	4075	4075	4075	4075	4075	0
598	20231204	113100	4075	4075	4075	4075	4075	0
599	20231204	113000	4075	4075	4075	4075	4075	0
600	20231204	112900	4075	4075	4075	4075	4075	0
601	20231204	112800	4075	4075	4075	4075	4075	0
602	20231204	112700	4075	4075	4075	4075	4075	0
603	20231204	112600	4075	4075	4075	4075	4075	0
604	20231204	112500	4075	4075	4075	4075	4075	0
605	20231204	112400	4075	4075	4075	4075	4075	0
606	20231204	112300	4075	4075	4075	4075	4075	0
607	20231204	112200	4075	4075	4075	4075	4075	0
608	20231204	112100	4075	4075	4075	4075	4075	0
609	20231204	112000	4075	4075	4075	4075	4075	0
610	20231204	111900	4075	4075	4075	4075	4075	0
611	20231204	111800	4075	4075	4075	4075	4075	0
612	20231204	111700	4075	4075	4075	4075	4075	0
613	20231204	111600	4075	4075	4075	4075	4075	0
614	20231204	111500	4075	4075	4075	4075	4075	0
615	20231204	111400	4075	4075	4075	4075	4075	0
616	20231204	111300	4075	4075	4075	4075	4075	0
617	20231204	111200	4075	4075	4075	4075	4075	0
618	20231204	111100	4075	4075	4075	4075	4075	0
619	20231204	111000	4075	4075	4075	4075	4075	0
620	20231204	110900	4075	4075	4075	4075	4075	0
621	20231204	110800	4075	4075	4075	4075	4075	0
622	20231204	110700	4075	4075	4075	4075	4075	0
623	20231204	110600	4075	4075	4075	4075	4075	0
624	20231204	110500	4075	4075	4075	4075	4075	0
625	20231204	110400	4075	4075	4075	4075	4075	0
626	20231204	110300	4075	4075	4075	4075	4075	0
627	20231204	110200	4075	4075	4075	4075	4075	0
628	20231204	110100	4075	4075	4075	4075	4075	0
629	20231204	110000	4075	4075	4075	4075	4075	0
630	20231204	105900	4075	4075	4075	4075	4075	0
631	20231204	105800	4075	4075	4075	4075	4075	0
632	20231204	105700	4075	4075	4075	4075	4075	0
633	20231204	105600	4075	4075	4075	4075	4075	0
634	20231204	105500	4075	4075	4075	4075	4075	0
635	20231204	105400	4075	4075	4075	4075	4075	0
636	20231204	105300	4075	4075	4075	4075	4075	0
637	20231204	105200	4075	4075	4075	4075	4075	0
638	20231204	105100	4075	4075	4075	4075	4075	0
639	20231204	105000	4075	4075	4075	4075	4075	0
640	20231204	104900	4075	4075	4075	4075	4075	0
641	20231204	104800	4075	4075	4075	4075	4075	0
642	20231204	104700	4075	4075	4075	4075	4075	0
643	20231204	104600	4075	4075	4075	4075	4075	0
644	20231204	104500	4075	4075	4075	4075	4075	0
645	20231204	104400	4075	4075	4075	4075	4075	0
646	20231204	104300	4075	4075	4075	4075	4075	0
647	20231204	104200	4075	4075	4075	4075	4075	0
648	20231204	104100	4075	4075	4075	4075	4075	0
649	20231204	104000	4075	4075	4075	4075	4075	0
650	20231204	103900	4075	4075	4075	4075	4075	0
651	20231204	103800	4075	4075	4075	4075	4075	0
652	20231204	103700	4075	4075	4075	4075	4075	0
653	20231204	103600	4075	4075	4075	4075	4075	0
654	20231204	103500	4075	4075	4075	4075	4075	0
655	20231204	103400	4075	4075	4075	4075	4075	0
656	20231204	103300	4075	4075	4075	4075	4075	0
657	20231204	103200	4075	4075	4075	4075	4075	0
658	20231204	103100	4075	4075	4075	4075	4075	0
659	20231204	103000	4075	4075	4075	4075	4075	0
660	20231204	102900	4075	4075	4075	4075	4075	0
661	20231204	102800	4075	4075	4075	4075	4075	0
662	20231204	102700	4075	4075	4075	4075	4075	0
663	20231204	102600	4075	4075	4075	4075	4075	0
664	20231204	102500	4075	4075	4075	4075	4075	0
665	20231204	102400	4075	4075	4075	4075	4075	0
666	20231204	102300	4075	4075	4075	4075	4075	0
667	20231204	102200	4075	4075	4075	4075	4075	0
668	20231204	102100	4075	4075	4075	4075	4075	0
669	20231204	102000	4075	4075	4075	4075	4075	0
670	20231204	101900	4075	4075	4075	4075	4075	0
671	20231204	101800	4075	4075	4075	4075	4075	0
672	20231204	101700	4075	4075	4075	4075	4075	0
673	20231204	101600	4075	4075	4075	4075	4075	0
674	20231204	101500	4075	4075	4075	4075	4075	0
675	20231204	101400	4075	4075	4075	4075	4075	0
676	20231204	101300	4075	4075	4075	4075	4075	0
677	20231204	101200	4075	4075	4075	4075	4075	0
678	20231204	101100	4075	4075	4075	4075	4075	0
679	20231204	101000	4075	4075	4075	4075	4075	0
680	20231204	100900	4075	4075	4075	4075	4075	0
681	20231204	100800	4075	4075	4075	4075	4075	0
682	20231204	100700	4075	4075	4075	4075	4075	0
683	20231204	100600	4075	4075	4075	4075	4075	0
684	20231204	100500	4075	4075	4075	4075	4075	0
685	20231204	100400	4075	4075	4075	4075	4075	0
686	20231204	100300	4075	4075	4075	4075	4075	0
687	20231204	100200	4075	4075	4075	4075	4075	0
688	20231204	100100	4075	4075	4075	4075	4075	0
689	20231204	100000	4075	4075	4075	4075	4075	0
690	20231204	095900	4075	4075	4075	4075	4075	0
691	20231204	095800	4075	4075	4075	4075	4075	0
692	20231204	095700	4075	4075	4075	4075	4075	0
693	20231204	095600	4075	4075	4075	4075	4075	0
694	20231204	095500	4075	4075	4075	4075	4075	0
695	20231204	095400	4075	4075	4075	4075	4075	0
696	20231204	095300	4075	4075	4075	4075	4075	0
697	20231204	095200	4075	4075	4075	4075	4075	0
698	20231204	095100	4075	4075	4075	4075	4075	0
699	20231204	095000	4075	4075	4075	4075	4075	0
700	20231204	094900	4075	4075	4075	4075	4075	0
701	20231204	094800	4075	4075	4075	4075	4075	0
702	20231204	094700	4075	4075	4075	4075	4075	0
703	20231204	094600	4075	4075	4075	4075	4075	0
704	20231204	094500	4075	4075	4075	4075	4075	0
705	20231204	094400	4075	4075	4075	4075	4075	0
706	20231204	094300	4075	4075	4075	4075	4075	0
707	20231204	094200	4075	4075	4075	4075	4075	0
708	20231204	094100	4075	4075	4075	4075	4075	0
709	20231204	094000	4075	4075	4075	4075	4075	0
710	20231204	093900	4075	4075	4075	4075	4075	0
711	20231204	093800	4075	4075	4075	4075	4075	0
712	20231204	093700	4075	4075	4075	4075	4075	0
713	20231204	093600	4075	4075	4075	4075	4075	0
714	20231204	093500	4075	4075	4075	4075	4075	0
715	20231204	093400	4075	4075	4075	4075	4075	0
716	20231204	093300	4075	4075	4075	4075	4075	0
717	20231204	093200	4075	4075	4075	4075	4075	0
718	20231204	093100	4075	4075	4075	4075	4075	0
719	20231204	093000	4075	4075	4075	4075	4075	0
720	20231204	092900	4075	4075	4075	4075	4075	0
721	20231204	092800	4075	4075	4075	4075	4075	0
722	20231204	092700	4075	4075	4075	4075	4075	0
723	20231204	092600	4075	4075	4075	4075	4075	0
724	20231204	092500	4075	4075	4075	4075	4075	0
725	20231204	092400	4075	4075	4075	4075	4075	0
726	20231204	092300	4075	4075	4075	4075	4075	0
727	20231204	092200	4075	4075	4075	4075	4075	0
728	20231204	092100	4075	4075	4075	4075	4075	0
729	20231204	092000	4075	4075	4075	4075	4075	0
730	20231204	091900	4075	4075	4075	4075	4075	0
731	20231204	091800	4075	4075	4075	4075	4075	0
732	20231204	091700	4075	4075	4075	4075	4075	0
733	20231204	091600	4075	4075	4075	4075	4075	0
734	20231204	091500	4075	4075	4075	4075	4075	0
735	20231204	091400	4075	4075	4075	4075	4075	0
736	20231204	091300	4075	4075	4075	4075	4075	0
737	20231204	091200	4075	4075	4075	4075	4075	0
738	20231204	091100	4075	4075	4075	4075	4075	0
739	20231204	091000	4075	4075	4075	4075	4075	0
740	20231204	090900	4075	4075	4075	4075	4075	0
741	20231204	090800	4075	4075	4075	4075	4075	0
742	20231204	090700	4075	4075	4075	4075	4075	0
743	20231204	090600	4075	4075	4075	4075	4075	0
744	20231204	090500	4075	4075	4075	4075	4075	0
745	20231204	090400	4075	4075	4075	4075	4075	0
746	20231204	090300	4075	4075	4075	4075	4075	0
747	20231204	090200	4075	4075	4075	4075	4075	0
748	20231204	090100	4075	4075	4075	4075	4075	0
749	20231204	090000	4075	4075	4075	4075	4075	1