KissMeData/456190/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213300	20150	20150	20150	20150	20150	1
3	20231212	213200	20150	20150	20150	20150	20150	0
4	20231212	213100	20150	20150	20150	20150	20150	0
5	20231212	213000	20150	20150	20150	20150	20150	0
6	20231212	212900	20150	20150	20150	20150	20150	0
7	20231212	212800	20150	20150	20150	20150	20150	0
8	20231212	212700	20150	20150	20150	20150	20150	0
9	20231212	212600	20150	20150	20150	20150	20150	0
10	20231212	212500	20150	20150	20150	20150	20150	0
11	20231212	212400	20150	20150	20150	20150	20150	0
12	20231212	212300	20150	20150	20150	20150	20150	0
13	20231212	212200	20150	20150	20150	20150	20150	0
14	20231212	212100	20150	20150	20150	20150	20150	0
15	20231212	212000	20150	20150	20150	20150	20150	0
16	20231212	211900	20150	20150	20150	20150	20150	0
17	20231212	211800	20150	20150	20150	20150	20150	0
18	20231212	211700	20150	20150	20150	20150	20150	0
19	20231212	211600	20150	20150	20150	20150	20150	0
20	20231212	211500	20150	20150	20150	20150	20150	0
21	20231212	211400	20150	20150	20150	20150	20150	0
22	20231212	211300	20150	20150	20150	20150	20150	0
23	20231212	211200	20150	20150	20150	20150	20150	0
24	20231212	211100	20150	20150	20150	20150	20150	0
25	20231212	211000	20150	20150	20150	20150	20150	0
26	20231212	210900	20150	20150	20150	20150	20150	0
27	20231212	210800	20150	20150	20150	20150	20150	0
28	20231212	210700	20150	20150	20150	20150	20150	0
29	20231212	210600	20150	20150	20150	20150	20150	0
30	20231212	210500	20150	20150	20150	20150	20150	0
31	20231212	210400	20150	20150	20150	20150	20150	0
32	20231212	210300	20150	20150	20150	20150	20150	1
33	20231212	210200	20150	20150	20150	20150	20150	0
34	20231212	210100	20150	20150	20150	20150	20150	0
35	20231212	210000	20150	20150	20150	20150	20150	0
36	20231212	205900	20150	20150	20150	20150	20150	0
37	20231212	205800	20150	20150	20150	20150	20150	0
38	20231212	205700	20150	20150	20150	20150	20150	0
39	20231212	205600	20150	20150	20150	20150	20150	0
40	20231212	205500	20150	20150	20150	20150	20150	0
41	20231212	205400	20150	20150	20150	20150	20150	0
42	20231212	205300	20150	20150	20150	20150	20150	0
43	20231212	205200	20150	20150	20150	20150	20150	0
44	20231212	205100	20150	20150	20150	20150	20150	0
45	20231212	205000	20150	20150	20150	20150	20150	0
46	20231212	204900	20150	20150	20150	20150	20150	0
47	20231212	204800	20150	20150	20150	20150	20150	0
48	20231212	204700	20150	20150	20150	20150	20150	0
49	20231212	204600	20150	20150	20150	20150	20150	0
50	20231212	204500	20150	20150	20150	20150	20150	0
51	20231212	204400	20150	20150	20150	20150	20150	0
52	20231212	204300	20150	20150	20150	20150	20150	0
53	20231212	204200	20150	20150	20150	20150	20150	0
54	20231212	204100	20150	20150	20150	20150	20150	0
55	20231212	204000	20150	20150	20150	20150	20150	0
56	20231212	203900	20150	20150	20150	20150	20150	0
57	20231212	203800	20150	20150	20150	20150	20150	0
58	20231212	203700	20150	20150	20150	20150	20150	0
59	20231212	203600	20150	20150	20150	20150	20150	0
60	20231212	203500	20150	20150	20150	20150	20150	0
61	20231212	203400	20150	20150	20150	20150	20150	0
62	20231212	203300	20150	20150	20150	20150	20150	1
63	20231212	203200	20150	20150	20150	20150	20150	0
64	20231212	203100	20150	20150	20150	20150	20150	0
65	20231212	203000	20150	20150	20150	20150	20150	0
66	20231212	202900	20150	20150	20150	20150	20150	0
67	20231212	202800	20150	20150	20150	20150	20150	0
68	20231212	202700	20150	20150	20150	20150	20150	0
69	20231212	202600	20150	20150	20150	20150	20150	0
70	20231212	202500	20150	20150	20150	20150	20150	0
71	20231212	202400	20150	20150	20150	20150	20150	0
72	20231212	202300	20150	20150	20150	20150	20150	0
73	20231212	202200	20150	20150	20150	20150	20150	0
74	20231212	202100	20150	20150	20150	20150	20150	0
75	20231212	202000	20150	20150	20150	20150	20150	0
76	20231212	201900	20150	20150	20150	20150	20150	0
77	20231212	201800	20150	20150	20150	20150	20150	0
78	20231212	201700	20150	20150	20150	20150	20150	0
79	20231212	201600	20150	20150	20150	20150	20150	0
80	20231212	201500	20150	20150	20150	20150	20150	0
81	20231212	201400	20150	20150	20150	20150	20150	0
82	20231212	201300	20150	20150	20150	20150	20150	0
83	20231212	201200	20150	20150	20150	20150	20150	0
84	20231212	201100	20150	20150	20150	20150	20150	0
85	20231212	201000	20150	20150	20150	20150	20150	0
86	20231212	200900	20150	20150	20150	20150	20150	0
87	20231212	200800	20150	20150	20150	20150	20150	0
88	20231212	200700	20150	20150	20150	20150	20150	0
89	20231212	200600	20150	20150	20150	20150	20150	0
90	20231212	200500	20150	20150	20150	20150	20150	0
91	20231212	200400	20150	20150	20150	20150	20150	0
92	20231212	200300	20150	20150	20150	20150	20150	1
93	20231212	200200	20150	20150	20150	20150	20150	0
94	20231212	200100	20150	20150	20150	20150	20150	0
95	20231212	200000	20150	20150	20150	20150	20150	0
96	20231212	195900	20150	20150	20150	20150	20150	0
97	20231212	195800	20150	20150	20150	20150	20150	0
98	20231212	195700	20150	20150	20150	20150	20150	0
99	20231212	195600	20150	20150	20150	20150	20150	0
100	20231212	195500	20150	20150	20150	20150	20150	0
101	20231212	195400	20150	20150	20150	20150	20150	0
102	20231212	195300	20150	20150	20150	20150	20150	0
103	20231212	195200	20150	20150	20150	20150	20150	0
104	20231212	195100	20150	20150	20150	20150	20150	0
105	20231212	195000	20150	20150	20150	20150	20150	0
106	20231212	194900	20150	20150	20150	20150	20150	0
107	20231212	194800	20150	20150	20150	20150	20150	0
108	20231212	194700	20150	20150	20150	20150	20150	0
109	20231212	194600	20150	20150	20150	20150	20150	0
110	20231212	194500	20150	20150	20150	20150	20150	0
111	20231212	194400	20150	20150	20150	20150	20150	0
112	20231212	194300	20150	20150	20150	20150	20150	0
113	20231212	194200	20150	20150	20150	20150	20150	0
114	20231212	194100	20150	20150	20150	20150	20150	0
115	20231212	194000	20150	20150	20150	20150	20150	0
116	20231212	193900	20150	20150	20150	20150	20150	0
117	20231212	193800	20150	20150	20150	20150	20150	0
118	20231212	193700	20150	20150	20150	20150	20150	0
119	20231212	193600	20150	20150	20150	20150	20150	0
120	20231212	193500	20150	20150	20150	20150	20150	0
121	20231212	193400	20150	20150	20150	20150	20150	0
122	20231212	193300	20150	20150	20150	20150	20150	1
123	20231212	193200	20150	20150	20150	20150	20150	0
124	20231212	193100	20150	20150	20150	20150	20150	0
125	20231212	193000	20150	20150	20150	20150	20150	0
126	20231212	192900	20150	20150	20150	20150	20150	0
127	20231212	192800	20150	20150	20150	20150	20150	0
128	20231212	192700	20150	20150	20150	20150	20150	0
129	20231212	192600	20150	20150	20150	20150	20150	0
130	20231212	192500	20150	20150	20150	20150	20150	0
131	20231212	192400	20150	20150	20150	20150	20150	0
132	20231212	192300	20150	20150	20150	20150	20150	0
133	20231212	192200	20150	20150	20150	20150	20150	0
134	20231212	192100	20150	20150	20150	20150	20150	0
135	20231212	192000	20150	20150	20150	20150	20150	0
136	20231212	191900	20150	20150	20150	20150	20150	0
137	20231212	191800	20150	20150	20150	20150	20150	0
138	20231212	191700	20150	20150	20150	20150	20150	0
139	20231212	191600	20150	20150	20150	20150	20150	0
140	20231212	191500	20150	20150	20150	20150	20150	0
141	20231212	191400	20150	20150	20150	20150	20150	0
142	20231212	191300	20150	20150	20150	20150	20150	0
143	20231212	191200	20150	20150	20150	20150	20150	0
144	20231212	191100	20150	20150	20150	20150	20150	0
145	20231212	191000	20150	20150	20150	20150	20150	0
146	20231212	190900	20150	20150	20150	20150	20150	0
147	20231212	190800	20150	20150	20150	20150	20150	0
148	20231212	190700	20150	20150	20150	20150	20150	0
149	20231212	190600	20150	20150	20150	20150	20150	0
150	20231212	190500	20150	20150	20150	20150	20150	0
151	20231212	190400	20150	20150	20150	20150	20150	0
152	20231212	190300	20150	20150	20150	20150	20150	1
153	20231212	190200	20150	20150	20150	20150	20150	0
154	20231212	190100	20150	20150	20150	20150	20150	0
155	20231212	190000	20150	20150	20150	20150	20150	0
156	20231212	185900	20150	20150	20150	20150	20150	0
157	20231212	185800	20150	20150	20150	20150	20150	0
158	20231212	185700	20150	20150	20150	20150	20150	0
159	20231212	185600	20150	20150	20150	20150	20150	0
160	20231212	185500	20150	20150	20150	20150	20150	0
161	20231212	185400	20150	20150	20150	20150	20150	0
162	20231212	185300	20150	20150	20150	20150	20150	0
163	20231212	185200	20150	20150	20150	20150	20150	0
164	20231212	185100	20150	20150	20150	20150	20150	0
165	20231212	185000	20150	20150	20150	20150	20150	0
166	20231212	184900	20150	20150	20150	20150	20150	0
167	20231212	184800	20150	20150	20150	20150	20150	0
168	20231212	184700	20150	20150	20150	20150	20150	0
169	20231212	184600	20150	20150	20150	20150	20150	0
170	20231212	184500	20150	20150	20150	20150	20150	0
171	20231212	184400	20150	20150	20150	20150	20150	0
172	20231212	184300	20150	20150	20150	20150	20150	0
173	20231212	184200	20150	20150	20150	20150	20150	0
174	20231212	184100	20150	20150	20150	20150	20150	0
175	20231212	184000	20150	20150	20150	20150	20150	0
176	20231212	183900	20150	20150	20150	20150	20150	0
177	20231212	183800	20150	20150	20150	20150	20150	0
178	20231212	183700	20150	20150	20150	20150	20150	0
179	20231212	183600	20150	20150	20150	20150	20150	0
180	20231212	183500	20150	20150	20150	20150	20150	0
181	20231212	183400	20150	20150	20150	20150	20150	0
182	20231212	183300	20150	20150	20150	20150	20150	1
183	20231212	183200	20150	20150	20150	20150	20150	0
184	20231212	183100	20150	20150	20150	20150	20150	0
185	20231212	183000	20150	20150	20150	20150	20150	0
186	20231212	182900	20150	20150	20150	20150	20150	0
187	20231212	182800	20150	20150	20150	20150	20150	0
188	20231212	182700	20150	20150	20150	20150	20150	0
189	20231212	182600	20150	20150	20150	20150	20150	0
190	20231212	182500	20150	20150	20150	20150	20150	0
191	20231212	182400	20150	20150	20150	20150	20150	0
192	20231212	182300	20150	20150	20150	20150	20150	0
193	20231212	182200	20150	20150	20150	20150	20150	0
194	20231212	182100	20150	20150	20150	20150	20150	0
195	20231212	182000	20150	20150	20150	20150	20150	0
196	20231212	181900	20150	20150	20150	20150	20150	0
197	20231212	181800	20150	20150	20150	20150	20150	0
198	20231212	181700	20150	20150	20150	20150	20150	0
199	20231212	181600	20150	20150	20150	20150	20150	0
200	20231212	181500	20150	20150	20150	20150	20150	0
201	20231212	181400	20150	20150	20150	20150	20150	0
202	20231212	181300	20150	20150	20150	20150	20150	0
203	20231212	181200	20150	20150	20150	20150	20150	0
204	20231212	181100	20150	20150	20150	20150	20150	0
205	20231212	181000	20150	20150	20150	20150	20150	0
206	20231212	180900	20150	20150	20150	20150	20150	0
207	20231212	180800	20150	20150	20150	20150	20150	0
208	20231212	180700	20150	20150	20150	20150	20150	0
209	20231212	180600	20150	20150	20150	20150	20150	0
210	20231212	180500	20150	20150	20150	20150	20150	0
211	20231212	180400	20150	20150	20150	20150	20150	0
212	20231212	180300	20150	20150	20150	20150	20150	1
213	20231212	180200	20150	20150	20150	20150	20150	0
214	20231212	180100	20150	20150	20150	20150	20150	0
215	20231212	180000	20150	20150	20150	20150	20150	0
216	20231212	175900	20150	20150	20150	20150	20150	0
217	20231212	175800	20150	20150	20150	20150	20150	0
218	20231212	175700	20150	20150	20150	20150	20150	0
219	20231212	175600	20150	20150	20150	20150	20150	0
220	20231212	175500	20150	20150	20150	20150	20150	0
221	20231212	175400	20150	20150	20150	20150	20150	0
222	20231212	175300	20150	20150	20150	20150	20150	0
223	20231212	175200	20150	20150	20150	20150	20150	0
224	20231212	175100	20150	20150	20150	20150	20150	0
225	20231212	175000	20150	20150	20150	20150	20150	0
226	20231212	174900	20150	20150	20150	20150	20150	0
227	20231212	174800	20150	20150	20150	20150	20150	0
228	20231212	174700	20150	20150	20150	20150	20150	0
229	20231212	174600	20150	20150	20150	20150	20150	0
230	20231212	174500	20150	20150	20150	20150	20150	0
231	20231212	174400	20150	20150	20150	20150	20150	0
232	20231212	174300	20150	20150	20150	20150	20150	0
233	20231212	174200	20150	20150	20150	20150	20150	0
234	20231212	174100	20150	20150	20150	20150	20150	0
235	20231212	174000	20150	20150	20150	20150	20150	0
236	20231212	173900	20150	20150	20150	20150	20150	0
237	20231212	173800	20150	20150	20150	20150	20150	0
238	20231212	173700	20150	20150	20150	20150	20150	0
239	20231212	173600	20150	20150	20150	20150	20150	0
240	20231212	173500	20150	20150	20150	20150	20150	0
241	20231212	173400	20150	20150	20150	20150	20150	0
242	20231212	173300	20150	20150	20150	20150	20150	1
243	20231212	173200	20150	20150	20150	20150	20150	0
244	20231212	173100	20150	20150	20150	20150	20150	0
245	20231212	173000	20150	20150	20150	20150	20150	0
246	20231212	172900	20150	20150	20150	20150	20150	0
247	20231212	172800	20150	20150	20150	20150	20150	0
248	20231212	172700	20150	20150	20150	20150	20150	0
249	20231212	172600	20150	20150	20150	20150	20150	0
250	20231212	172500	20150	20150	20150	20150	20150	0
251	20231212	172400	20150	20150	20150	20150	20150	0
252	20231212	172300	20150	20150	20150	20150	20150	0
253	20231212	172200	20150	20150	20150	20150	20150	0
254	20231212	172100	20150	20150	20150	20150	20150	0
255	20231212	172000	20150	20150	20150	20150	20150	0
256	20231212	171900	20150	20150	20150	20150	20150	0
257	20231212	171800	20150	20150	20150	20150	20150	0
258	20231212	171700	20150	20150	20150	20150	20150	0
259	20231212	171600	20150	20150	20150	20150	20150	0
260	20231212	171500	20150	20150	20150	20150	20150	0
261	20231212	171400	20150	20150	20150	20150	20150	0
262	20231212	171300	20150	20150	20150	20150	20150	0
263	20231212	171200	20150	20150	20150	20150	20150	0
264	20231212	171100	20150	20150	20150	20150	20150	0
265	20231212	171000	20150	20150	20150	20150	20150	0
266	20231212	170900	20150	20150	20150	20150	20150	0
267	20231212	170800	20150	20150	20150	20150	20150	0
268	20231212	170700	20150	20150	20150	20150	20150	0
269	20231212	170600	20150	20150	20150	20150	20150	0
270	20231212	170500	20150	20150	20150	20150	20150	0
271	20231212	170400	20150	20150	20150	20150	20150	0
272	20231212	170300	20150	20150	20150	20150	20150	1
273	20231212	170200	20150	20150	20150	20150	20150	0
274	20231212	170100	20150	20150	20150	20150	20150	0
275	20231212	170000	20150	20150	20150	20150	20150	0
276	20231212	165900	20150	20150	20150	20150	20150	0
277	20231212	165800	20150	20150	20150	20150	20150	0
278	20231212	165700	20150	20150	20150	20150	20150	0
279	20231212	165600	20150	20150	20150	20150	20150	0
280	20231212	165500	20150	20150	20150	20150	20150	0
281	20231212	165400	20150	20150	20150	20150	20150	0
282	20231212	165300	20150	20150	20150	20150	20150	0
283	20231212	165200	20150	20150	20150	20150	20150	0
284	20231212	165100	20150	20150	20150	20150	20150	0
285	20231212	165000	20150	20150	20150	20150	20150	0
286	20231212	164900	20150	20150	20150	20150	20150	0
287	20231212	164800	20150	20150	20150	20150	20150	0
288	20231212	164700	20150	20150	20150	20150	20150	0
289	20231212	164600	20150	20150	20150	20150	20150	0
290	20231212	164500	20150	20150	20150	20150	20150	0
291	20231212	164400	20150	20150	20150	20150	20150	0
292	20231212	164300	20150	20150	20150	20150	20150	0
293	20231212	164200	20150	20150	20150	20150	20150	0
294	20231212	164100	20150	20150	20150	20150	20150	0
295	20231212	164000	20150	20150	20150	20150	20150	0
296	20231212	163900	20150	20150	20150	20150	20150	0
297	20231212	163800	20150	20150	20150	20150	20150	0
298	20231212	163700	20150	20150	20150	20150	20150	0
299	20231212	163600	20150	20150	20150	20150	20150	0
300	20231212	163500	20150	20150	20150	20150	20150	0
301	20231212	163400	20150	20150	20150	20150	20150	0
302	20231212	163300	20150	20150	20150	20150	20150	1
303	20231212	163200	20150	20150	20150	20150	20150	0
304	20231212	163100	20150	20150	20150	20150	20150	0
305	20231212	163000	20150	20150	20150	20150	20150	0
306	20231212	162900	20150	20150	20150	20150	20150	0
307	20231212	162800	20150	20150	20150	20150	20150	0
308	20231212	162700	20150	20150	20150	20150	20150	0
309	20231212	162600	20150	20150	20150	20150	20150	0
310	20231212	162500	20150	20150	20150	20150	20150	0
311	20231212	162400	20150	20150	20150	20150	20150	0
312	20231212	162300	20150	20150	20150	20150	20150	0
313	20231212	162200	20150	20150	20150	20150	20150	0
314	20231212	162100	20150	20150	20150	20150	20150	0
315	20231212	162000	20150	20150	20150	20150	20150	0
316	20231212	161900	20150	20150	20150	20150	20150	0
317	20231212	161800	20150	20150	20150	20150	20150	0
318	20231212	161700	20150	20150	20150	20150	20150	0
319	20231212	161600	20150	20150	20150	20150	20150	0
320	20231212	161500	20150	20150	20150	20150	20150	0
321	20231212	161400	20150	20150	20150	20150	20150	0
322	20231212	161300	20150	20150	20150	20150	20150	0
323	20231212	161200	20150	20150	20150	20150	20150	0
324	20231212	161100	20150	20150	20150	20150	20150	0
325	20231212	161000	20150	20150	20150	20150	20150	0
326	20231212	160900	20150	20150	20150	20150	20150	0
327	20231212	160800	20150	20150	20150	20150	20150	0
328	20231212	160700	20150	20150	20150	20150	20150	0
329	20231212	160600	20150	20150	20150	20150	20150	0
330	20231212	160500	20150	20150	20150	20150	20150	0
331	20231212	160400	20150	20150	20150	20150	20150	0
332	20231212	160300	20150	20150	20150	20150	20150	1
333	20231212	160200	20150	20150	20150	20150	20150	0
334	20231212	160100	20150	20150	20150	20150	20150	0
335	20231212	160000	20150	20150	20150	20150	20150	0
336	20231212	155900	20150	20150	20150	20150	20150	0
337	20231212	155800	20150	20150	20150	20150	20150	0
338	20231212	155700	20150	20150	20150	20150	20150	0
339	20231212	155600	20150	20150	20150	20150	20150	0
340	20231212	155500	20150	20150	20150	20150	20150	0
341	20231212	155400	20150	20150	20150	20150	20150	0
342	20231212	155300	20150	20150	20150	20150	20150	0
343	20231212	155200	20150	20150	20150	20150	20150	0
344	20231212	155100	20150	20150	20150	20150	20150	0
345	20231212	155000	20150	20150	20150	20150	20150	0
346	20231212	154900	20150	20150	20150	20150	20150	0
347	20231212	154800	20150	20150	20150	20150	20150	0
348	20231212	154700	20150	20150	20150	20150	20150	0
349	20231212	154600	20150	20150	20150	20150	20150	0
350	20231212	154500	20150	20150	20150	20150	20150	0
351	20231212	154400	20150	20150	20150	20150	20150	0
352	20231212	154300	20150	20150	20150	20150	20150	0
353	20231212	154200	20150	20150	20150	20150	20150	0
354	20231212	154100	20150	20150	20150	20150	20150	0
355	20231212	154000	20150	20150	20150	20150	20150	0
356	20231212	153900	20150	20150	20150	20150	20150	0
357	20231212	153800	20150	20150	20150	20150	20150	0
358	20231212	153700	20150	20150	20150	20150	20150	0
359	20231212	153600	20150	20150	20150	20150	20150	0
360	20231212	153500	20150	20150	20150	20150	20150	0
361	20231212	153400	20150	20150	20150	20150	20150	0
362	20231212	153300	20150	20150	20150	20150	20150	1
363	20231212	153200	20150	20150	20150	20150	20150	0
364	20231212	153100	20150	20150	20150	20150	20150	0
365	20231212	153000	20150	20150	20150	20150	20150	0
366	20231212	152900	20150	20150	20150	20150	20150	0
367	20231212	152800	20150	20150	20150	20150	20150	0
368	20231212	152700	20150	20150	20150	20150	20150	0
369	20231212	152600	20150	20150	20150	20150	20150	0
370	20231212	152500	20150	20150	20150	20150	20150	0
371	20231212	152400	20150	20150	20150	20150	20150	0
372	20231212	152300	20150	20150	20150	20150	20150	0
373	20231212	152200	20150	20150	20150	20150	20150	0
374	20231212	152100	20150	20150	20150	20150	20150	0
375	20231212	152000	20150	20150	20150	20150	20150	0
376	20231212	151900	20150	20150	20150	20150	20150	0
377	20231212	151800	20150	20150	20150	20150	20150	0
378	20231212	151700	20150	20150	20150	20150	20150	0
379	20231212	151600	20150	20150	20150	20150	20150	0
380	20231212	151500	20150	20150	20150	20150	20150	0
381	20231212	151400	20150	20150	20150	20150	20150	0
382	20231212	151300	20150	20150	20150	20150	20150	0
383	20231212	151200	20150	20150	20150	20150	20150	0
384	20231212	151100	20150	20150	20150	20150	20150	0
385	20231212	151000	20150	20150	20150	20150	20150	0
386	20231212	150900	20150	20150	20150	20150	20150	0
387	20231212	150800	20150	20150	20150	20150	20150	0
388	20231212	150700	20150	20150	20150	20150	20150	0
389	20231212	150600	20150	20150	20150	20150	20150	0
390	20231212	150500	20150	20150	20150	20150	20150	0
391	20231212	150400	20150	20150	20150	20150	20150	0
392	20231212	150300	20150	20150	20150	20150	20150	0
393	20231212	150200	20150	20150	20150	20150	20150	0
394	20231212	150100	20150	20150	20150	20150	20150	0
395	20231212	150000	20150	20150	20150	20150	20150	0
396	20231212	145900	20150	20150	20150	20150	20150	0
397	20231212	145800	20150	20150	20150	20150	20150	0
398	20231212	145700	20150	20150	20150	20150	20150	0
399	20231212	145600	20150	20150	20150	20150	20150	0
400	20231212	145500	20150	20150	20150	20150	20150	0
401	20231212	145400	20150	20150	20150	20150	20150	0
402	20231212	145300	20150	20150	20150	20150	20150	0
403	20231212	145200	20150	20150	20150	20150	20150	0
404	20231212	145100	20150	20150	20150	20150	20150	0
405	20231212	145000	20150	20150	20150	20150	20150	0
406	20231212	144900	20150	20150	20150	20150	20150	0
407	20231212	144800	20150	20150	20150	20150	20150	0
408	20231212	144700	20150	20150	20150	20150	20150	0
409	20231212	144600	20150	20150	20150	20150	20150	0
410	20231212	144500	20150	20150	20150	20150	20150	0
411	20231212	144400	20150	20150	20150	20150	20150	0
412	20231212	144300	20150	20150	20150	20150	20150	0
413	20231212	144200	20150	20150	20150	20150	20150	0
414	20231212	144100	20150	20150	20150	20150	20150	0
415	20231212	144000	20150	20150	20150	20150	20150	0
416	20231212	143900	20150	20150	20150	20150	20150	0
417	20231212	143800	20150	20150	20150	20150	20150	0
418	20231212	143700	20150	20150	20150	20150	20150	0
419	20231212	143600	20150	20150	20150	20150	20150	0
420	20231212	143500	20150	20150	20150	20150	20150	0
421	20231212	143400	20150	20150	20150	20150	20150	0
422	20231212	143300	20150	20150	20150	20150	20150	0
423	20231212	143200	20150	20150	20150	20150	20150	0
424	20231212	143100	20150	20150	20150	20150	20150	0
425	20231212	143000	20150	20150	20150	20150	20150	0
426	20231212	142900	20150	20150	20150	20150	20150	0
427	20231212	142800	20150	20150	20150	20150	20150	0
428	20231212	142700	20150	20150	20150	20150	20150	0
429	20231212	142600	20150	20150	20150	20150	20150	0
430	20231212	142500	20150	20150	20150	20150	20150	0
431	20231212	142400	20150	20150	20150	20150	20150	0
432	20231212	142300	20150	20150	20150	20150	20150	0
433	20231212	142200	20150	20150	20150	20150	20150	0
434	20231212	142100	20150	20150	20150	20150	20150	0
435	20231212	142000	20150	20150	20150	20150	20150	0
436	20231212	141900	20150	20150	20150	20150	20150	0
437	20231212	141800	20150	20150	20150	20150	20150	0
438	20231212	141700	20150	20150	20150	20150	20150	0
439	20231212	141600	20150	20150	20150	20150	20150	0
440	20231212	141500	20150	20150	20150	20150	20150	0
441	20231212	141400	20150	20150	20150	20150	20150	0
442	20231212	141300	20150	20150	20150	20150	20150	0
443	20231212	141200	20150	20150	20150	20150	20150	0
444	20231212	141100	20150	20150	20150	20150	20150	0
445	20231212	141000	20150	20150	20150	20150	20150	0
446	20231212	140900	20150	20150	20150	20150	20150	0
447	20231212	140800	20150	20150	20150	20150	20150	0
448	20231212	140700	20150	20150	20150	20150	20150	0
449	20231212	140600	20150	20150	20150	20150	20150	0
450	20231212	140500	20150	20150	20150	20150	20150	0
451	20231212	140400	20150	20150	20150	20150	20150	0
452	20231212	140300	20150	20150	20150	20150	20150	0
453	20231212	140200	20150	20150	20150	20150	20150	0
454	20231212	140100	20150	20150	20150	20150	20150	0
455	20231212	140000	20150	20150	20150	20150	20150	0
456	20231212	135900	20150	20150	20150	20150	20150	0
457	20231212	135800	20150	20150	20150	20150	20150	0
458	20231212	135700	20150	20150	20150	20150	20150	0
459	20231212	135600	20150	20150	20150	20150	20150	0
460	20231212	135500	20150	20150	20150	20150	20150	0
461	20231212	135400	20150	20150	20150	20150	20150	0
462	20231212	135300	20150	20150	20150	20150	20150	0
463	20231212	135200	20150	20150	20150	20150	20150	0
464	20231212	135100	20150	20150	20150	20150	20150	0
465	20231212	135000	20150	20150	20150	20150	20150	0
466	20231212	134900	20150	20150	20150	20150	20150	0
467	20231212	134800	20150	20150	20150	20150	20150	0
468	20231212	134700	20150	20150	20150	20150	20150	0
469	20231212	134600	20150	20150	20150	20150	20150	0
470	20231212	134500	20150	20150	20150	20150	20150	0
471	20231212	134400	20150	20150	20150	20150	20150	0
472	20231212	134300	20150	20150	20150	20150	20150	0
473	20231212	134200	20150	20150	20150	20150	20150	0
474	20231212	134100	20150	20150	20150	20150	20150	0
475	20231212	134000	20150	20150	20150	20150	20150	0
476	20231212	133900	20150	20150	20150	20150	20150	0
477	20231212	133800	20150	20150	20150	20150	20150	0
478	20231212	133700	20150	20150	20150	20150	20150	0
479	20231212	133600	20150	20150	20150	20150	20150	0
480	20231212	133500	20150	20150	20150	20150	20150	0
481	20231212	133400	20150	20150	20150	20150	20150	0
482	20231212	133300	20150	20150	20150	20150	20150	0
483	20231212	133200	20150	20150	20150	20150	20150	0
484	20231212	133100	20150	20150	20150	20150	20150	0
485	20231212	133000	20150	20150	20150	20150	20150	0
486	20231212	132900	20150	20150	20150	20150	20150	0
487	20231212	132800	20150	20150	20150	20150	20150	0
488	20231212	132700	20150	20150	20150	20150	20150	0
489	20231212	132600	20150	20150	20150	20150	20150	0
490	20231212	132500	20150	20150	20150	20150	20150	0
491	20231212	132400	20150	20150	20150	20150	20150	0
492	20231212	132300	20150	20150	20150	20150	20150	0
493	20231212	132200	20150	20150	20150	20150	20150	0
494	20231212	132100	20150	20150	20150	20150	20150	0
495	20231212	132000	20150	20150	20150	20150	20150	0
496	20231212	131900	20150	20150	20150	20150	20150	0
497	20231212	131800	20150	20150	20150	20150	20150	0
498	20231212	131700	20150	20150	20150	20150	20150	0
499	20231212	131600	20150	20150	20150	20150	20150	0
500	20231212	131500	20150	20150	20150	20150	20150	0
501	20231212	131400	20150	20150	20150	20150	20150	0
502	20231212	131300	20150	20150	20150	20150	20150	0
503	20231212	131200	20150	20150	20150	20150	20150	0
504	20231212	131100	20150	20150	20150	20150	20150	0
505	20231212	131000	20150	20150	20150	20150	20150	0
506	20231212	130900	20150	20150	20150	20150	20150	0
507	20231212	130800	20150	20150	20150	20150	20150	0
508	20231212	130700	20150	20150	20150	20150	20150	0
509	20231212	130600	20150	20150	20150	20150	20150	0
510	20231212	130500	20150	20150	20150	20150	20150	0
511	20231212	130400	20150	20150	20150	20150	20150	0
512	20231212	130300	20150	20150	20150	20150	20150	0
513	20231212	130200	20150	20150	20150	20150	20150	0
514	20231212	130100	20150	20150	20150	20150	20150	0
515	20231212	130000	20150	20150	20150	20150	20150	0
516	20231212	125900	20150	20150	20150	20150	20150	0
517	20231212	125800	20150	20150	20150	20150	20150	0
518	20231212	125700	20150	20150	20150	20150	20150	0
519	20231212	125600	20150	20150	20150	20150	20150	0
520	20231212	125500	20150	20150	20150	20150	20150	0
521	20231212	125400	20150	20150	20150	20150	20150	0
522	20231212	125300	20150	20150	20150	20150	20150	0
523	20231212	125200	20150	20150	20150	20150	20150	0
524	20231212	125100	20150	20150	20150	20150	20150	0
525	20231212	125000	20150	20150	20150	20150	20150	0
526	20231212	124900	20150	20150	20150	20150	20150	0
527	20231212	124800	20150	20150	20150	20150	20150	0
528	20231212	124700	20150	20150	20150	20150	20150	0
529	20231212	124600	20150	20150	20150	20150	20150	0
530	20231212	124500	20150	20150	20150	20150	20150	0
531	20231212	124400	20150	20150	20150	20150	20150	0
532	20231212	124300	20150	20150	20150	20150	20150	0
533	20231212	124200	20150	20150	20150	20150	20150	0
534	20231212	124100	20150	20150	20150	20150	20150	0
535	20231212	124000	20150	20150	20150	20150	20150	0
536	20231212	123900	20150	20150	20150	20150	20150	0
537	20231212	123800	20150	20150	20150	20150	20150	0
538	20231212	123700	20150	20150	20150	20150	20150	0
539	20231212	123600	20150	20150	20150	20150	20150	0
540	20231212	123500	20150	20150	20150	20150	20150	0
541	20231212	123400	20150	20150	20150	20150	20150	0
542	20231212	123300	20150	20150	20150	20150	20150	0
543	20231212	123200	20150	20150	20150	20150	20150	0
544	20231212	123100	20150	20150	20150	20150	20150	0
545	20231212	123000	20150	20150	20150	20150	20150	0
546	20231212	122900	20150	20150	20150	20150	20150	0
547	20231212	122800	20150	20150	20150	20150	20150	0
548	20231212	122700	20150	20150	20150	20150	20150	0
549	20231212	122600	20150	20150	20150	20150	20150	0
550	20231212	122500	20150	20150	20150	20150	20150	0
551	20231212	122400	20150	20150	20150	20150	20150	0
552	20231212	122300	20150	20150	20150	20150	20150	0
553	20231212	122200	20150	20150	20150	20150	20150	0
554	20231212	122100	20150	20150	20150	20150	20150	0
555	20231212	122000	20150	20150	20150	20150	20150	0
556	20231212	121900	20150	20150	20150	20150	20150	0
557	20231212	121800	20150	20150	20150	20150	20150	0
558	20231212	121700	20150	20150	20150	20150	20150	0
559	20231212	121600	20150	20150	20150	20150	20150	0
560	20231212	121500	20150	20150	20150	20150	20150	0
561	20231212	121400	20150	20150	20150	20150	20150	0
562	20231212	121300	20150	20150	20150	20150	20150	0
563	20231212	121200	20150	20150	20150	20150	20150	0
564	20231212	121100	20150	20150	20150	20150	20150	0
565	20231212	121000	20150	20150	20150	20150	20150	0
566	20231212	120900	20150	20150	20150	20150	20150	0
567	20231212	120800	20150	20150	20150	20150	20150	0
568	20231212	120700	20150	20150	20150	20150	20150	0
569	20231212	120600	20150	20150	20150	20150	20150	0
570	20231212	120500	20150	20150	20150	20150	20150	0
571	20231212	120400	20150	20150	20150	20150	20150	0
572	20231212	120300	20150	20150	20150	20150	20150	0
573	20231212	120200	20150	20150	20150	20150	20150	0
574	20231212	120100	20150	20150	20150	20150	20150	0
575	20231212	120000	20150	20150	20150	20150	20150	0
576	20231212	115900	20150	20150	20150	20150	20150	0
577	20231212	115800	20150	20150	20150	20150	20150	0
578	20231212	115700	20150	20150	20150	20150	20150	0
579	20231212	115600	20150	20150	20150	20150	20150	0
580	20231212	115500	20150	20150	20150	20150	20150	0
581	20231212	115400	20150	20150	20150	20150	20150	0
582	20231212	115300	20150	20150	20150	20150	20150	0
583	20231212	115200	20150	20150	20150	20150	20150	0
584	20231212	115100	20150	20150	20150	20150	20150	0
585	20231212	115000	20150	20150	20150	20150	20150	0
586	20231212	114900	20150	20150	20150	20150	20150	0
587	20231212	114800	20150	20150	20150	20150	20150	0
588	20231212	114700	20150	20150	20150	20150	20150	0
589	20231212	114600	20150	20150	20150	20150	20150	0
590	20231212	114500	20150	20150	20150	20150	20150	0
591	20231212	114400	20150	20150	20150	20150	20150	0
592	20231212	114300	20150	20150	20150	20150	20150	0
593	20231212	114200	20150	20150	20150	20150	20150	0
594	20231212	114100	20150	20150	20150	20150	20150	0
595	20231212	114000	20150	20150	20150	20150	20150	0
596	20231212	113900	20150	20150	20150	20150	20150	0
597	20231212	113800	20150	20150	20150	20150	20150	0
598	20231212	113700	20150	20150	20150	20150	20150	0
599	20231212	113600	20150	20150	20150	20150	20150	0
600	20231212	113500	20150	20150	20150	20150	20150	0
601	20231212	113400	20150	20150	20150	20150	20150	0
602	20231212	113300	20150	20150	20150	20150	20150	0
603	20231212	113200	20150	20150	20150	20150	20150	0
604	20231212	113100	20150	20150	20150	20150	20150	0
605	20231212	113000	20150	20150	20150	20150	20150	0
606	20231212	112900	20150	20150	20150	20150	20150	0
607	20231212	112800	20150	20150	20150	20150	20150	0
608	20231212	112700	20150	20150	20150	20150	20150	0
609	20231212	112600	20150	20150	20150	20150	20150	0
610	20231212	112500	20150	20150	20150	20150	20150	0
611	20231212	112400	20150	20150	20150	20150	20150	0
612	20231212	112300	20150	20150	20150	20150	20150	0
613	20231212	112200	20150	20150	20150	20150	20150	0
614	20231212	112100	20150	20150	20150	20150	20150	0
615	20231212	112000	20150	20150	20150	20150	20150	0
616	20231212	111900	20150	20150	20150	20150	20150	0
617	20231212	111800	20150	20150	20150	20150	20150	0
618	20231212	111700	20150	20150	20150	20150	20150	0
619	20231212	111600	20150	20150	20150	20150	20150	0
620	20231212	111500	20150	20150	20150	20150	20150	0
621	20231212	111400	20150	20150	20150	20150	20150	0
622	20231212	111300	20150	20150	20150	20150	20150	0
623	20231212	111200	20150	20150	20150	20150	20150	0
624	20231212	111100	20150	20150	20150	20150	20150	0
625	20231212	111000	20150	20150	20150	20150	20150	0
626	20231212	110900	20150	20150	20150	20150	20150	0
627	20231212	110800	20150	20150	20150	20150	20150	0
628	20231212	110700	20150	20150	20150	20150	20150	0
629	20231212	110600	20150	20150	20150	20150	20150	0
630	20231212	110500	20150	20150	20150	20150	20150	0
631	20231212	110400	20150	20150	20150	20150	20150	0
632	20231212	110300	20150	20150	20150	20150	20150	0
633	20231212	110200	20150	20150	20150	20150	20150	0
634	20231212	110100	20150	20150	20150	20150	20150	0
635	20231212	110000	20150	20150	20150	20150	20150	0
636	20231212	105900	20150	20150	20150	20150	20150	0
637	20231212	105800	20150	20150	20150	20150	20150	0
638	20231212	105700	20150	20150	20150	20150	20150	0
639	20231212	105600	20150	20150	20150	20150	20150	0
640	20231212	105500	20150	20150	20150	20150	20150	0
641	20231212	105400	20150	20150	20150	20150	20150	0
642	20231212	105300	20150	20150	20150	20150	20150	0
643	20231212	105200	20150	20150	20150	20150	20150	0
644	20231212	105100	20150	20150	20150	20150	20150	0
645	20231212	105000	20150	20150	20150	20150	20150	0
646	20231212	104900	20150	20150	20150	20150	20150	0
647	20231212	104800	20150	20150	20150	20150	20150	0
648	20231212	104700	20150	20150	20150	20150	20150	0
649	20231212	104600	20150	20150	20150	20150	20150	0
650	20231212	104500	20150	20150	20150	20150	20150	0
651	20231212	104400	20150	20150	20150	20150	20150	0
652	20231212	104300	20150	20150	20150	20150	20150	0
653	20231212	104200	20150	20150	20150	20150	20150	0
654	20231212	104100	20150	20150	20150	20150	20150	0
655	20231212	104000	20150	20150	20150	20150	20150	0
656	20231212	103900	20150	20150	20150	20150	20150	0
657	20231212	103800	20150	20150	20150	20150	20150	0
658	20231212	103700	20150	20150	20150	20150	20150	0
659	20231212	103600	20150	20150	20150	20150	20150	0
660	20231212	103500	20150	20150	20150	20150	20150	1
661	20231212	103400	0	20150	20150	20150	20150	0
662	20231212	103300	0	20150	20150	20150	20150	0
663	20231212	103200	0	20150	20150	20150	20150	0
664	20231212	103100	0	20150	20150	20150	20150	0
665	20231212	103000	0	20150	20150	20150	20150	0
666	20231212	102900	0	20150	20150	20150	20150	0
667	20231212	102800	0	20150	20150	20150	20150	0
668	20231212	102700	0	20150	20150	20150	20150	0
669	20231212	102600	0	20150	20150	20150	20150	0
670	20231212	102500	0	20150	20150	20150	20150	0
671	20231212	102400	0	20150	20150	20150	20150	0
672	20231212	102300	0	20150	20150	20150	20150	0
673	20231212	102200	0	20150	20150	20150	20150	0
674	20231212	102100	0	20150	20150	20150	20150	0
675	20231212	102000	0	20150	20150	20150	20150	0
676	20231212	101900	0	20150	20150	20150	20150	0
677	20231212	101800	0	20150	20150	20150	20150	0
678	20231212	101700	0	20150	20150	20150	20150	0
679	20231212	101600	0	20150	20150	20150	20150	0
680	20231212	101500	0	20150	20150	20150	20150	0
681	20231212	101400	0	20150	20150	20150	20150	0
682	20231212	101300	0	20150	20150	20150	20150	0
683	20231212	101200	0	20150	20150	20150	20150	0
684	20231212	101100	0	20150	20150	20150	20150	0
685	20231212	101000	0	20150	20150	20150	20150	0
686	20231212	100900	0	20150	20150	20150	20150	0
687	20231212	100800	0	20150	20150	20150	20150	0
688	20231212	100700	0	20150	20150	20150	20150	0
689	20231212	100600	0	20150	20150	20150	20150	0
690	20231212	100500	0	20150	20150	20150	20150	0
691	20231212	100400	0	20150	20150	20150	20150	0
692	20231212	100300	0	20150	20150	20150	20150	0
693	20231212	100200	0	20150	20150	20150	20150	0
694	20231212	100100	0	20150	20150	20150	20150	0
695	20231212	100000	0	20150	20150	20150	20150	0
696	20231212	095900	0	20150	20150	20150	20150	0
697	20231212	095800	0	20150	20150	20150	20150	0
698	20231212	095700	0	20150	20150	20150	20150	0
699	20231212	095600	0	20150	20150	20150	20150	0
700	20231212	095500	0	20150	20150	20150	20150	0
701	20231212	095400	0	20150	20150	20150	20150	0
702	20231212	095300	0	20150	20150	20150	20150	0
703	20231212	095200	0	20150	20150	20150	20150	0
704	20231212	095100	0	20150	20150	20150	20150	0
705	20231212	095000	0	20150	20150	20150	20150	0
706	20231212	094900	0	20150	20150	20150	20150	0
707	20231212	094800	0	20150	20150	20150	20150	0
708	20231212	094700	0	20150	20150	20150	20150	0
709	20231212	094600	0	20150	20150	20150	20150	0
710	20231212	094500	0	20150	20150	20150	20150	0
711	20231212	094400	0	20150	20150	20150	20150	0
712	20231212	094300	0	20150	20150	20150	20150	0
713	20231212	094200	0	20150	20150	20150	20150	0
714	20231212	094100	0	20150	20150	20150	20150	0
715	20231212	094000	0	20150	20150	20150	20150	0
716	20231212	093900	0	20150	20150	20150	20150	0
717	20231212	093800	0	20150	20150	20150	20150	0
718	20231212	093700	0	20150	20150	20150	20150	0
719	20231212	093600	0	20150	20150	20150	20150	0
720	20231212	093500	0	20150	20150	20150	20150	0
721	20231212	093400	0	20150	20150	20150	20150	0
722	20231212	093300	0	20150	20150	20150	20150	0
723	20231212	093200	0	20150	20150	20150	20150	0
724	20231212	093100	0	20150	20150	20150	20150	0
725	20231212	093000	0	20150	20150	20150	20150	0
726	20231212	092900	0	20150	20150	20150	20150	0
727	20231212	092800	0	20150	20150	20150	20150	0
728	20231212	092700	0	20150	20150	20150	20150	0
729	20231212	092600	0	20150	20150	20150	20150	0
730	20231212	092500	0	20150	20150	20150	20150	0
731	20231212	092400	0	20150	20150	20150	20150	0
732	20231212	092300	0	20150	20150	20150	20150	0
733	20231212	092200	0	20150	20150	20150	20150	0
734	20231212	092100	0	20150	20150	20150	20150	0
735	20231212	092000	0	20150	20150	20150	20150	0
736	20231212	091900	0	20150	20150	20150	20150	0
737	20231212	091800	0	20150	20150	20150	20150	0
738	20231212	091700	0	20150	20150	20150	20150	0
739	20231212	091600	0	20150	20150	20150	20150	0
740	20231212	091500	0	20150	20150	20150	20150	0
741	20231212	091400	0	20150	20150	20150	20150	0
742	20231212	091300	0	20150	20150	20150	20150	0
743	20231212	091200	0	20150	20150	20150	20150	0
744	20231212	091100	0	20150	20150	20150	20150	0
745	20231212	091000	0	20150	20150	20150	20150	0
746	20231212	090900	0	20150	20150	20150	20150	0
747	20231212	090800	0	20150	20150	20150	20150	0
748	20231212	090700	0	20150	20150	20150	20150	0
749	20231212	090600	0	20150	20150	20150	20150	0
750	20231212	090500	0	20150	20150	20150	20150	0
751	20231212	090400	0	20150	20150	20150	20150	0
752	20231212	090300	0	20150	20150	20150	20150	0
753	20231212	090200	0	20150	20150	20150	20150	0
754	20231212	090100	0	20150	20150	20150	20150	0
755	20231212	090000	0	20150	20150	20150	20150	0