KissMeData/086460/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195400	579810	5390	4950	5390	4950	50
3	20231208	195300	579810	5390	5390	5390	5390	0
4	20231208	195200	579810	5390	5390	5390	5390	0
5	20231208	195100	579810	5390	5390	5390	5390	0
6	20231208	195000	579810	5390	5390	5390	5390	0
7	20231208	194900	579810	5390	5390	5390	5390	0
8	20231208	194800	579810	5390	5390	5390	5390	0
9	20231208	194700	579810	5390	5390	5390	5390	0
10	20231208	194600	579810	5390	5390	5390	5390	0
11	20231208	194500	579810	5390	5390	5390	5390	0
12	20231208	194400	579810	5390	5390	5390	5390	0
13	20231208	194300	579810	5390	5390	5390	5390	0
14	20231208	194200	579810	5390	5390	5390	5390	0
15	20231208	194100	579810	5390	5390	5390	5390	0
16	20231208	194000	579810	5390	5390	5390	5390	0
17	20231208	193900	579810	5390	5390	5390	5390	0
18	20231208	193800	579810	5390	5390	5390	5390	0
19	20231208	193700	579810	5390	5390	5390	5390	0
20	20231208	193600	579810	5390	5390	5390	5390	0
21	20231208	193500	579810	5390	5390	5390	5390	0
22	20231208	193400	579810	5390	5390	5390	5390	0
23	20231208	193300	579810	5390	5390	5390	5390	0
24	20231208	193200	579810	5390	5390	5390	5390	0
25	20231208	193100	579810	5390	5390	5390	5390	0
26	20231208	193000	579810	5390	5390	5390	5390	0
27	20231208	192900	579810	5390	5390	5390	5390	0
28	20231208	192800	579810	5390	5390	5390	5390	0
29	20231208	192700	579810	5390	5390	5390	5390	0
30	20231208	192600	579810	5390	5390	5390	5390	0
31	20231208	192500	579810	5390	5390	5390	5390	0
32	20231208	192400	579810	5390	4950	5390	4950	50
33	20231208	192300	579810	5390	5390	5390	5390	0
34	20231208	192200	579810	5390	5390	5390	5390	0
35	20231208	192100	579810	5390	5390	5390	5390	0
36	20231208	192000	579810	5390	5390	5390	5390	0
37	20231208	191900	579810	5390	5390	5390	5390	0
38	20231208	191800	579810	5390	5390	5390	5390	0
39	20231208	191700	579810	5390	5390	5390	5390	0
40	20231208	191600	579810	5390	5390	5390	5390	0
41	20231208	191500	579810	5390	5390	5390	5390	0
42	20231208	191400	579810	5390	5390	5390	5390	0
43	20231208	191300	579810	5390	5390	5390	5390	0
44	20231208	191200	579810	5390	5390	5390	5390	0
45	20231208	191100	579810	5390	5390	5390	5390	0
46	20231208	191000	579810	5390	5390	5390	5390	0
47	20231208	190900	579810	5390	5390	5390	5390	0
48	20231208	190800	579810	5390	5390	5390	5390	0
49	20231208	190700	579810	5390	5390	5390	5390	0
50	20231208	190600	579810	5390	5390	5390	5390	0
51	20231208	190500	579810	5390	5390	5390	5390	0
52	20231208	190400	579810	5390	5390	5390	5390	0
53	20231208	190300	579810	5390	5390	5390	5390	0
54	20231208	190200	579810	5390	5390	5390	5390	0
55	20231208	190100	579810	5390	5390	5390	5390	0
56	20231208	190000	579810	5390	5390	5390	5390	0
57	20231208	185900	579810	5390	5390	5390	5390	0
58	20231208	185800	579810	5390	5390	5390	5390	0
59	20231208	185700	579810	5390	5390	5390	5390	0
60	20231208	185600	579810	5390	5390	5390	5390	0
61	20231208	185500	579810	5390	5390	5390	5390	0
62	20231208	185400	579810	5390	4950	5390	4950	50
63	20231208	185300	579810	5390	5390	5390	5390	0
64	20231208	185200	579810	5390	5390	5390	5390	0
65	20231208	185100	579810	5390	5390	5390	5390	0
66	20231208	185000	579810	5390	5390	5390	5390	0
67	20231208	184900	579810	5390	5390	5390	5390	0
68	20231208	184800	579810	5390	5390	5390	5390	0
69	20231208	184700	579810	5390	5390	5390	5390	0
70	20231208	184600	579810	5390	5390	5390	5390	0
71	20231208	184500	579810	5390	5390	5390	5390	0
72	20231208	184400	579810	5390	5390	5390	5390	0
73	20231208	184300	579810	5390	5390	5390	5390	0
74	20231208	184200	579810	5390	5390	5390	5390	0
75	20231208	184100	579810	5390	5390	5390	5390	0
76	20231208	184000	579810	5390	5390	5390	5390	0
77	20231208	183900	579810	5390	5390	5390	5390	0
78	20231208	183800	579810	5390	5390	5390	5390	0
79	20231208	183700	579810	5390	5390	5390	5390	0
80	20231208	183600	579810	5390	5390	5390	5390	0
81	20231208	183500	579810	5390	5390	5390	5390	0
82	20231208	183400	579810	5390	5390	5390	5390	0
83	20231208	183300	579810	5390	5390	5390	5390	0
84	20231208	183200	579810	5390	5390	5390	5390	0
85	20231208	183100	579810	5390	5390	5390	5390	0
86	20231208	183000	579810	5390	5390	5390	5390	0
87	20231208	182900	579810	5390	5390	5390	5390	0
88	20231208	182800	579810	5390	5390	5390	5390	0
89	20231208	182700	579810	5390	5390	5390	5390	0
90	20231208	182600	579810	5390	5390	5390	5390	0
91	20231208	182500	579810	5390	5390	5390	5390	0
92	20231208	182400	579810	5390	4950	5390	4950	50
93	20231208	182300	579810	5390	5390	5390	5390	0
94	20231208	182200	579810	5390	5390	5390	5390	0
95	20231208	182100	579810	5390	5390	5390	5390	0
96	20231208	182000	579810	5390	5390	5390	5390	0
97	20231208	181900	579810	5390	5390	5390	5390	0
98	20231208	181800	579810	5390	5390	5390	5390	0
99	20231208	181700	579810	5390	5390	5390	5390	0
100	20231208	181600	579810	5390	5390	5390	5390	0
101	20231208	181500	579810	5390	5390	5390	5390	0
102	20231208	181400	579810	5390	5390	5390	5390	0
103	20231208	181300	579810	5390	5390	5390	5390	0
104	20231208	181200	579810	5390	5390	5390	5390	0
105	20231208	181100	579810	5390	5390	5390	5390	0
106	20231208	181000	579810	5390	5390	5390	5390	0
107	20231208	180900	579810	5390	5390	5390	5390	0
108	20231208	180800	579810	5390	5390	5390	5390	0
109	20231208	180700	579810	5390	5390	5390	5390	0
110	20231208	180600	579810	5390	5390	5390	5390	0
111	20231208	180500	579810	5390	5390	5390	5390	0
112	20231208	180400	579810	5390	5390	5390	5390	0
113	20231208	180300	579810	5390	5390	5390	5390	0
114	20231208	180200	579810	5390	5390	5390	5390	0
115	20231208	180100	579810	5390	5390	5390	5390	0
116	20231208	180000	579810	5390	5390	5390	5390	0
117	20231208	175900	579810	5390	5390	5390	5390	0
118	20231208	175800	579810	5390	5390	5390	5390	0
119	20231208	175700	579810	5390	5390	5390	5390	0
120	20231208	175600	579810	5390	5390	5390	5390	0
121	20231208	175500	579810	5390	5390	5390	5390	0
122	20231208	175400	579810	5390	4950	5390	4950	50
123	20231208	175300	579810	5390	5390	5390	5390	0
124	20231208	175200	579810	5390	5390	5390	5390	0
125	20231208	175100	579810	5390	5390	5390	5390	0
126	20231208	175000	579810	5390	5390	5390	5390	0
127	20231208	174900	579810	5390	5390	5390	5390	0
128	20231208	174800	579810	5390	5390	5390	5390	0
129	20231208	174700	579810	5390	5390	5390	5390	0
130	20231208	174600	579810	5390	5390	5390	5390	0
131	20231208	174500	579810	5390	5390	5390	5390	0
132	20231208	174400	579810	5390	5390	5390	5390	0
133	20231208	174300	579810	5390	5390	5390	5390	0
134	20231208	174200	579810	5390	5390	5390	5390	0
135	20231208	174100	579810	5390	5390	5390	5390	0
136	20231208	174000	579810	5390	5390	5390	5390	0
137	20231208	173900	579810	5390	5390	5390	5390	0
138	20231208	173800	579810	5390	5390	5390	5390	0
139	20231208	173700	579810	5390	5390	5390	5390	0
140	20231208	173600	579810	5390	5390	5390	5390	0
141	20231208	173500	579810	5390	5390	5390	5390	0
142	20231208	173400	579810	5390	5390	5390	5390	0
143	20231208	173300	579810	5390	5390	5390	5390	0
144	20231208	173200	579810	5390	5390	5390	5390	0
145	20231208	173100	579810	5390	5390	5390	5390	0
146	20231208	173000	579810	5390	5390	5390	5390	0
147	20231208	172900	579810	5390	5390	5390	5390	0
148	20231208	172800	579810	5390	5390	5390	5390	0
149	20231208	172700	579810	5390	5390	5390	5390	0
150	20231208	172600	579810	5390	5390	5390	5390	0
151	20231208	172500	579810	5390	5390	5390	5390	0
152	20231208	172400	579810	5390	4950	5390	4950	50
153	20231208	172300	579810	5390	5390	5390	5390	0
154	20231208	172200	579810	5390	5390	5390	5390	0
155	20231208	172100	579810	5390	5390	5390	5390	0
156	20231208	172000	579810	5390	5390	5390	5390	0
157	20231208	171900	579810	5390	5390	5390	5390	0
158	20231208	171800	579810	5390	5390	5390	5390	0
159	20231208	171700	579810	5390	5390	5390	5390	0
160	20231208	171600	579810	5390	5390	5390	5390	0
161	20231208	171500	579810	5390	5390	5390	5390	0
162	20231208	171400	579810	5390	5390	5390	5390	0
163	20231208	171300	579810	5390	5390	5390	5390	0
164	20231208	171200	579810	5390	5390	5390	5390	0
165	20231208	171100	579810	5390	5390	5390	5390	0
166	20231208	171000	579810	5390	5390	5390	5390	0
167	20231208	170900	579810	5390	5390	5390	5390	0
168	20231208	170800	579810	5390	5390	5390	5390	0
169	20231208	170700	579810	5390	5390	5390	5390	0
170	20231208	170600	579810	5390	5390	5390	5390	0
171	20231208	170500	579810	5390	5390	5390	5390	0
172	20231208	170400	579810	5390	5390	5390	5390	0
173	20231208	170300	579810	5390	5390	5390	5390	0
174	20231208	170200	579810	5390	5390	5390	5390	0
175	20231208	170100	579810	5390	5390	5390	5390	0
176	20231208	170000	579810	5390	5390	5390	5390	0
177	20231208	165900	579810	5390	5390	5390	5390	0
178	20231208	165800	579810	5390	5390	5390	5390	0
179	20231208	165700	579810	5390	5390	5390	5390	0
180	20231208	165600	579810	5390	5390	5390	5390	0
181	20231208	165500	579810	5390	5390	5390	5390	0
182	20231208	165400	579810	5390	4950	5390	4950	50
183	20231208	165300	579810	5390	5390	5390	5390	0
184	20231208	165200	579810	5390	5390	5390	5390	0
185	20231208	165100	579810	5390	5390	5390	5390	0
186	20231208	165000	579810	5390	5390	5390	5390	0
187	20231208	164900	579810	5390	5390	5390	5390	0
188	20231208	164800	579810	5390	5390	5390	5390	0
189	20231208	164700	579810	5390	5390	5390	5390	0
190	20231208	164600	579810	5390	5390	5390	5390	0
191	20231208	164500	579810	5390	5390	5390	5390	0
192	20231208	164400	579810	5390	5390	5390	5390	0
193	20231208	164300	579810	5390	5390	5390	5390	0
194	20231208	164200	579810	5390	5390	5390	5390	0
195	20231208	164100	579810	5390	5390	5390	5390	0
196	20231208	164000	579810	5390	5390	5390	5390	0
197	20231208	163900	579810	5390	5390	5390	5390	0
198	20231208	163800	579810	5390	5390	5390	5390	0
199	20231208	163700	579810	5390	5390	5390	5390	0
200	20231208	163600	579810	5390	5390	5390	5390	0
201	20231208	163500	579810	5390	5390	5390	5390	0
202	20231208	163400	579810	5390	5390	5390	5390	0
203	20231208	163300	579810	5390	5390	5390	5390	0
204	20231208	163200	579810	5390	5390	5390	5390	0
205	20231208	163100	579810	5390	5390	5390	5390	0
206	20231208	163000	579810	5390	5390	5390	5390	0
207	20231208	162900	579810	5390	5390	5390	5390	0
208	20231208	162800	579810	5390	5390	5390	5390	0
209	20231208	162700	579810	5390	5390	5390	5390	0
210	20231208	162600	579810	5390	5390	5390	5390	0
211	20231208	162500	579810	5390	5390	5390	5390	0
212	20231208	162400	579810	5390	4950	5390	4950	50
213	20231208	162300	579810	5390	5390	5390	5390	0
214	20231208	162200	579810	5390	5390	5390	5390	0
215	20231208	162100	579810	5390	5390	5390	5390	0
216	20231208	162000	579810	5390	5390	5390	5390	0
217	20231208	161900	579810	5390	5390	5390	5390	0
218	20231208	161800	579810	5390	5390	5390	5390	0
219	20231208	161700	579810	5390	5390	5390	5390	0
220	20231208	161600	579810	5390	5390	5390	5390	0
221	20231208	161500	579810	5390	5390	5390	5390	0
222	20231208	161400	579810	5390	5390	5390	5390	0
223	20231208	161300	579810	5390	5390	5390	5390	0
224	20231208	161200	579810	5390	5390	5390	5390	0
225	20231208	161100	579810	5390	5390	5390	5390	0
226	20231208	161000	579810	5390	5390	5390	5390	0
227	20231208	160900	579810	5390	5390	5390	5390	0
228	20231208	160800	579810	5390	5390	5390	5390	0
229	20231208	160700	579810	5390	5390	5390	5390	0
230	20231208	160600	579810	5390	5390	5390	5390	0
231	20231208	160500	579810	5390	5390	5390	5390	0
232	20231208	160400	579810	5390	5390	5390	5390	0
233	20231208	160300	579810	5390	5390	5390	5390	0
234	20231208	160200	579810	5390	5390	5390	5390	0
235	20231208	160100	579810	5390	5390	5390	5390	0
236	20231208	160000	579810	5390	5390	5390	5390	0
237	20231208	155900	579810	5390	5390	5390	5390	0
238	20231208	155800	579810	5390	5390	5390	5390	0
239	20231208	155700	579810	5390	5390	5390	5390	0
240	20231208	155600	579810	5390	5390	5390	5390	0
241	20231208	155500	579810	5390	5390	5390	5390	0
242	20231208	155400	579810	5390	4950	5390	4950	50
243	20231208	155300	579810	5390	5390	5390	5390	0
244	20231208	155200	579810	5390	5390	5390	5390	0
245	20231208	155100	579810	5390	5390	5390	5390	0
246	20231208	155000	579810	5390	5390	5390	5390	0
247	20231208	154900	579810	5390	5390	5390	5390	0
248	20231208	154800	579810	5390	5390	5390	5390	0
249	20231208	154700	579810	5390	5390	5390	5390	0
250	20231208	154600	579810	5390	5390	5390	5390	0
251	20231208	154500	579810	5390	5390	5390	5390	0
252	20231208	154400	579810	5390	5390	5390	5390	0
253	20231208	154300	579810	5390	5390	5390	5390	0
254	20231208	154200	579810	5390	5390	5390	5390	0
255	20231208	154100	579810	5390	5390	5390	5390	0
256	20231208	154000	579810	5390	5390	5390	5390	0
257	20231208	153900	579810	5390	5390	5390	5390	0
258	20231208	153800	579810	5390	5390	5390	5390	0
259	20231208	153700	579810	5390	5390	5390	5390	0
260	20231208	153600	579810	5390	5390	5390	5390	0
261	20231208	153500	579810	5390	5390	5390	5390	0
262	20231208	153400	579810	5390	5390	5390	5390	0
263	20231208	153300	579810	5390	5390	5390	5390	0
264	20231208	153200	579810	5390	5390	5390	5390	0
265	20231208	153100	579810	5390	5390	5390	5390	0
266	20231208	153000	579810	5390	5390	5390	5390	0
267	20231208	152900	579810	5390	5390	5390	5390	0
268	20231208	152800	579810	5390	5390	5390	5390	0
269	20231208	152700	579810	5390	5390	5390	5390	0
270	20231208	152600	579810	5390	5390	5390	5390	0
271	20231208	152500	579810	5390	5390	5390	5390	0
272	20231208	152400	579810	5390	5390	5390	5390	0
273	20231208	152300	579810	5390	5390	5390	5390	0
274	20231208	152200	579810	5390	5390	5390	5390	0
275	20231208	152100	579810	5390	5390	5390	5390	0
276	20231208	152000	579810	5390	5390	5390	5390	0
277	20231208	151900	579810	5390	5390	5390	5390	0
278	20231208	151800	579810	5390	5390	5390	5390	0
279	20231208	151700	579810	5390	5390	5390	5390	0
280	20231208	151600	579810	5390	5390	5390	5390	0
281	20231208	151500	579810	5390	5390	5390	5390	0
282	20231208	151400	579810	5390	5390	5390	5390	0
283	20231208	151300	579810	5390	5390	5390	5390	0
284	20231208	151200	579810	5390	5390	5390	5390	0
285	20231208	151100	579810	5390	5390	5390	5390	0
286	20231208	151000	579810	5390	5390	5390	5390	0
287	20231208	150900	579810	5390	5390	5390	5390	0
288	20231208	150800	579810	5390	5390	5390	5390	0
289	20231208	150700	579810	5390	5390	5390	5390	0
290	20231208	150600	579810	5390	5390	5390	5390	0
291	20231208	150500	579810	5390	5390	5390	5390	0
292	20231208	150400	579810	5390	5390	5390	5390	0
293	20231208	150300	579810	5390	5390	5390	5390	0
294	20231208	150200	579810	5390	5390	5390	5390	0
295	20231208	150100	579810	5390	5390	5390	5390	0
296	20231208	150000	579810	5390	5390	5390	5390	0
297	20231208	145900	579810	5390	5390	5390	5390	0
298	20231208	145800	579810	5390	5390	5390	5390	0
299	20231208	145700	579810	5390	5390	5390	5390	0
300	20231208	145600	579810	5390	5390	5390	5390	0
301	20231208	145500	579810	5390	5390	5390	5390	0
302	20231208	145400	579810	5390	5390	5390	5390	0
303	20231208	145300	579810	5390	5390	5390	5390	0
304	20231208	145200	579810	5390	5390	5390	5390	0
305	20231208	145100	579810	5390	5390	5390	5390	0
306	20231208	145000	579810	5390	5390	5390	5390	0
307	20231208	144900	579810	5390	5390	5390	5390	0
308	20231208	144800	579810	5390	5390	5390	5390	0
309	20231208	144700	579810	5390	5390	5390	5390	0
310	20231208	144600	579810	5390	5390	5390	5390	0
311	20231208	144500	579810	5390	5390	5390	5390	0
312	20231208	144400	579810	5390	5390	5390	5390	0
313	20231208	144300	579810	5390	5390	5390	5390	0
314	20231208	144200	579810	5390	5390	5390	5390	0
315	20231208	144100	579810	5390	5390	5390	5390	0
316	20231208	144000	579810	5390	5390	5390	5390	0
317	20231208	143900	579810	5390	5390	5390	5390	0
318	20231208	143800	579810	5390	5390	5390	5390	0
319	20231208	143700	579810	5390	5390	5390	5390	0
320	20231208	143600	579810	5390	5390	5390	5390	0
321	20231208	143500	579810	5390	5390	5390	5390	0
322	20231208	143400	579810	5390	5390	5390	5390	0
323	20231208	143300	579810	5390	5390	5390	5390	0
324	20231208	143200	579810	5390	5390	5390	5390	0
325	20231208	143100	579810	5390	5390	5390	5390	0
326	20231208	143000	579810	5390	5390	5390	5390	0
327	20231208	142900	579810	5390	5390	5390	5390	0
328	20231208	142800	579810	5390	5390	5390	5390	0
329	20231208	142700	579810	5390	5390	5390	5390	0
330	20231208	142600	579810	5390	5390	5390	5390	0
331	20231208	142500	579810	5390	5390	5390	5390	0
332	20231208	142400	579810	5390	5390	5390	5390	0
333	20231208	142300	579810	5390	5390	5390	5390	0
334	20231208	142200	579810	5390	5390	5390	5390	0
335	20231208	142100	579810	5390	5390	5390	5390	0
336	20231208	142000	579810	5390	5390	5390	5390	0
337	20231208	141900	579810	5390	5390	5390	5390	0
338	20231208	141800	579810	5390	5390	5390	5390	0
339	20231208	141700	579810	5390	5390	5390	5390	0
340	20231208	141600	579810	5390	5390	5390	5390	0
341	20231208	141500	579810	5390	5390	5390	5390	0
342	20231208	141400	579810	5390	5390	5390	5390	0
343	20231208	141300	579810	5390	5390	5390	5390	0
344	20231208	141200	579810	5390	5390	5390	5390	0
345	20231208	141100	579810	5390	5390	5390	5390	0
346	20231208	141000	579810	5390	5390	5390	5390	0
347	20231208	140900	579810	5390	5390	5390	5390	0
348	20231208	140800	579810	5390	5390	5390	5390	0
349	20231208	140700	579810	5390	5390	5390	5390	0
350	20231208	140600	579810	5390	5390	5390	5390	0
351	20231208	140500	579810	5390	5390	5390	5390	0
352	20231208	140400	579810	5390	5390	5390	5390	0
353	20231208	140300	579810	5390	5390	5390	5390	0
354	20231208	140200	579810	5390	5390	5390	5390	0
355	20231208	140100	579810	5390	5390	5390	5390	0
356	20231208	140000	579810	5390	5390	5390	5390	0
357	20231208	135900	579810	5390	5390	5390	5390	0
358	20231208	135800	579810	5390	5390	5390	5390	0
359	20231208	135700	579810	5390	5390	5390	5390	0
360	20231208	135600	579810	5390	5390	5390	5390	0
361	20231208	135500	579810	5390	5390	5390	5390	0
362	20231208	135400	579810	5390	5390	5390	5390	0
363	20231208	135300	579810	5390	5390	5390	5390	0
364	20231208	135200	579810	5390	5390	5390	5390	0
365	20231208	135100	579810	5390	5390	5390	5390	0
366	20231208	135000	579810	5390	5390	5390	5390	0
367	20231208	134900	579810	5390	5390	5390	5390	0
368	20231208	134800	579810	5390	5390	5390	5390	0
369	20231208	134700	579810	5390	5390	5390	5390	0
370	20231208	134600	579810	5390	5390	5390	5390	0
371	20231208	134500	579810	5390	5390	5390	5390	0
372	20231208	134400	579810	5390	5390	5390	5390	0
373	20231208	134300	579810	5390	5390	5390	5390	0
374	20231208	134200	579810	5390	5390	5390	5390	0
375	20231208	134100	579810	5390	5390	5390	5390	0
376	20231208	134000	579810	5390	5390	5390	5390	0
377	20231208	133900	579810	5390	5390	5390	5390	0
378	20231208	133800	579810	5390	5390	5390	5390	0
379	20231208	133700	579810	5390	5390	5390	5390	0
380	20231208	133600	579810	5390	4950	5390	4950	50
381	20231208	133500	331430	4125	4125	4125	4125	0
382	20231208	133400	331430	4125	4125	4125	4125	0
383	20231208	133300	331430	4125	4125	4125	4125	0
384	20231208	133200	331430	4125	4125	4125	4125	0
385	20231208	133100	331430	4125	4125	4125	4125	0
386	20231208	133000	331430	4125	4125	4125	4125	0
387	20231208	132900	331430	4125	4125	4125	4125	0
388	20231208	132800	331430	4125	4125	4125	4125	0
389	20231208	132700	331430	4125	4125	4125	4125	0
390	20231208	132600	331430	4125	4125	4125	4125	0
391	20231208	132500	331430	4125	4125	4125	4125	78
392	20231208	132400	9680	4130	4130	4130	4130	0
393	20231208	132300	9680	4130	4130	4130	4130	0
394	20231208	132200	9680	4130	4130	4130	4130	0
395	20231208	132100	9680	4130	4130	4130	4130	0
396	20231208	132000	9680	4130	4130	4130	4130	0
397	20231208	131900	9680	4130	4130	4130	4130	0
398	20231208	131800	9680	4130	4130	4130	4130	0
399	20231208	131700	9680	4130	4130	4130	4130	0
400	20231208	131600	9680	4130	4130	4130	4130	1
401	20231208	131500	5550	5550	5550	5550	5550	0
402	20231208	131400	5550	5550	5550	5550	5550	0
403	20231208	131300	5550	5550	5550	5550	5550	0
404	20231208	131200	5550	5550	5550	5550	5550	0
405	20231208	131100	5550	5550	5550	5550	5550	0
406	20231208	131000	5550	5550	5550	5550	5550	0
407	20231208	130900	5550	5550	5550	5550	5550	0
408	20231208	130800	5550	5550	5550	5550	5550	0
409	20231208	130700	5550	5550	5550	5550	5550	0
410	20231208	130600	5550	5550	5550	5550	5550	0
411	20231208	130500	5550	5550	5550	5550	5550	0
412	20231208	130400	5550	5550	5550	5550	5550	0
413	20231208	130300	5550	5550	5550	5550	5550	0
414	20231208	130200	5550	5550	5550	5550	5550	0
415	20231208	130100	5550	5550	5550	5550	5550	0
416	20231208	130000	5550	5550	5550	5550	5550	0
417	20231208	125900	5550	5550	5550	5550	5550	0
418	20231208	125800	5550	5550	5550	5550	5550	0
419	20231208	125700	5550	5550	5550	5550	5550	0
420	20231208	125600	5550	5550	5550	5550	5550	0
421	20231208	125500	5550	5550	5550	5550	5550	0
422	20231208	125400	5550	5550	5550	5550	5550	0
423	20231208	125300	5550	5550	5550	5550	5550	0
424	20231208	125200	5550	5550	5550	5550	5550	0
425	20231208	125100	5550	5550	5550	5550	5550	0
426	20231208	125000	5550	5550	5550	5550	5550	0
427	20231208	124900	5550	5550	5550	5550	5550	0
428	20231208	124800	5550	5550	5550	5550	5550	0
429	20231208	124700	5550	5550	5550	5550	5550	0
430	20231208	124600	5550	5550	5550	5550	5550	0
431	20231208	124500	5550	5550	5550	5550	5550	0
432	20231208	124400	5550	5550	5550	5550	5550	0
433	20231208	124300	5550	5550	5550	5550	5550	0
434	20231208	124200	5550	5550	5550	5550	5550	0
435	20231208	124100	5550	5550	5550	5550	5550	0
436	20231208	124000	5550	5550	5550	5550	5550	0
437	20231208	123900	5550	5550	5550	5550	5550	0
438	20231208	123800	5550	5550	5550	5550	5550	0
439	20231208	123700	5550	5550	5550	5550	5550	0
440	20231208	123600	5550	5550	5550	5550	5550	0
441	20231208	123500	5550	5550	5550	5550	5550	0
442	20231208	123400	5550	5550	5550	5550	5550	0
443	20231208	123300	5550	5550	5550	5550	5550	0
444	20231208	123200	5550	5550	5550	5550	5550	0
445	20231208	123100	5550	5550	5550	5550	5550	0
446	20231208	123000	5550	5550	5550	5550	5550	0
447	20231208	122900	5550	5550	5550	5550	5550	0
448	20231208	122800	5550	5550	5550	5550	5550	0
449	20231208	122700	5550	5550	5550	5550	5550	0
450	20231208	122600	5550	5550	5550	5550	5550	0
451	20231208	122500	5550	5550	5550	5550	5550	0
452	20231208	122400	5550	5550	5550	5550	5550	0
453	20231208	122300	5550	5550	5550	5550	5550	0
454	20231208	122200	5550	5550	5550	5550	5550	0
455	20231208	122100	5550	5550	5550	5550	5550	0
456	20231208	122000	5550	5550	5550	5550	5550	0
457	20231208	121900	5550	5550	5550	5550	5550	0
458	20231208	121800	5550	5550	5550	5550	5550	0
459	20231208	121700	5550	5550	5550	5550	5550	0
460	20231208	121600	5550	5550	5550	5550	5550	0
461	20231208	121500	5550	5550	5550	5550	5550	0
462	20231208	121400	5550	5550	5550	5550	5550	0
463	20231208	121300	5550	5550	5550	5550	5550	0
464	20231208	121200	5550	5550	5550	5550	5550	0
465	20231208	121100	5550	5550	5550	5550	5550	0
466	20231208	121000	5550	5550	5550	5550	5550	0
467	20231208	120900	5550	5550	5550	5550	5550	0
468	20231208	120800	5550	5550	5550	5550	5550	0
469	20231208	120700	5550	5550	5550	5550	5550	0
470	20231208	120600	5550	5550	5550	5550	5550	0
471	20231208	120500	5550	5550	5550	5550	5550	0
472	20231208	120400	5550	5550	5550	5550	5550	0
473	20231208	120300	5550	5550	5550	5550	5550	0
474	20231208	120200	5550	5550	5550	5550	5550	0
475	20231208	120100	5550	5550	5550	5550	5550	0
476	20231208	120000	5550	5550	5550	5550	5550	0
477	20231208	115900	5550	5550	5550	5550	5550	0
478	20231208	115800	5550	5550	5550	5550	5550	0
479	20231208	115700	5550	5550	5550	5550	5550	0
480	20231208	115600	5550	5550	5550	5550	5550	0
481	20231208	115500	5550	5550	5550	5550	5550	0
482	20231208	115400	5550	5550	5550	5550	5550	0
483	20231208	115300	5550	5550	5550	5550	5550	0
484	20231208	115200	5550	5550	5550	5550	5550	0
485	20231208	115100	5550	5550	5550	5550	5550	0
486	20231208	115000	5550	5550	5550	5550	5550	0
487	20231208	114900	5550	5550	5550	5550	5550	0
488	20231208	114800	5550	5550	5550	5550	5550	0
489	20231208	114700	5550	5550	5550	5550	5550	0
490	20231208	114600	5550	5550	5550	5550	5550	0
491	20231208	114500	5550	5550	5550	5550	5550	0
492	20231208	114400	5550	5550	5550	5550	5550	0
493	20231208	114300	5550	5550	5550	5550	5550	0
494	20231208	114200	5550	5550	5550	5550	5550	0
495	20231208	114100	5550	5550	5550	5550	5550	0
496	20231208	114000	5550	5550	5550	5550	5550	0
497	20231208	113900	5550	5550	5550	5550	5550	0
498	20231208	113800	5550	5550	5550	5550	5550	0
499	20231208	113700	5550	5550	5550	5550	5550	0
500	20231208	113600	5550	5550	5550	5550	5550	0
501	20231208	113500	5550	5550	5550	5550	5550	0
502	20231208	113400	5550	5550	5550	5550	5550	0
503	20231208	113300	5550	5550	5550	5550	5550	0
504	20231208	113200	5550	5550	5550	5550	5550	0
505	20231208	113100	5550	5550	5550	5550	5550	0
506	20231208	113000	5550	5550	5550	5550	5550	0
507	20231208	112900	5550	5550	5550	5550	5550	0
508	20231208	112800	5550	5550	5550	5550	5550	0
509	20231208	112700	5550	5550	5550	5550	5550	0
510	20231208	112600	5550	5550	5550	5550	5550	0
511	20231208	112500	5550	5550	5550	5550	5550	0
512	20231208	112400	5550	5550	5550	5550	5550	0
513	20231208	112300	5550	5550	5550	5550	5550	0
514	20231208	112200	5550	5550	5550	5550	5550	0
515	20231208	112100	5550	5550	5550	5550	5550	0
516	20231208	112000	5550	5550	5550	5550	5550	0
517	20231208	111900	5550	5550	5550	5550	5550	0
518	20231208	111800	5550	5550	5550	5550	5550	0
519	20231208	111700	5550	5550	5550	5550	5550	0
520	20231208	111600	5550	5550	5550	5550	5550	0
521	20231208	111500	5550	5550	5550	5550	5550	0
522	20231208	111400	5550	5550	5550	5550	5550	0
523	20231208	111300	5550	5550	5550	5550	5550	0
524	20231208	111200	5550	5550	5550	5550	5550	0
525	20231208	111100	5550	5550	5550	5550	5550	0
526	20231208	111000	5550	5550	5550	5550	5550	0
527	20231208	110900	5550	5550	5550	5550	5550	0
528	20231208	110800	5550	5550	5550	5550	5550	0
529	20231208	110700	5550	5550	5550	5550	5550	0
530	20231208	110600	5550	5550	5550	5550	5550	0
531	20231208	110500	5550	5550	5550	5550	5550	0
532	20231208	110400	5550	5550	5550	5550	5550	0
533	20231208	110300	5550	5550	5550	5550	5550	0
534	20231208	110200	5550	5550	5550	5550	5550	0
535	20231208	110100	5550	5550	5550	5550	5550	0
536	20231208	110000	5550	5550	5550	5550	5550	0
537	20231208	105900	5550	5550	5550	5550	5550	0
538	20231208	105800	5550	5550	5550	5550	5550	0
539	20231208	105700	5550	5550	5550	5550	5550	0
540	20231208	105600	5550	5550	5550	5550	5550	0
541	20231208	105500	5550	5550	5550	5550	5550	0
542	20231208	105400	5550	5550	5550	5550	5550	0
543	20231208	105300	5550	5550	5550	5550	5550	0
544	20231208	105200	5550	5550	5550	5550	5550	0
545	20231208	105100	5550	5550	5550	5550	5550	0
546	20231208	105000	5550	5550	5550	5550	5550	0
547	20231208	104900	5550	5550	5550	5550	5550	0
548	20231208	104800	5550	5550	5550	5550	5550	0
549	20231208	104700	5550	5550	5550	5550	5550	0
550	20231208	104600	5550	5550	5550	5550	5550	0
551	20231208	104500	5550	5550	5550	5550	5550	0
552	20231208	104400	5550	5550	5550	5550	5550	0
553	20231208	104300	5550	5550	5550	5550	5550	0
554	20231208	104200	5550	5550	5550	5550	5550	0
555	20231208	104100	5550	5550	5550	5550	5550	0
556	20231208	104000	5550	5550	5550	5550	5550	0
557	20231208	103900	5550	5550	5550	5550	5550	0
558	20231208	103800	5550	5550	5550	5550	5550	0
559	20231208	103700	5550	5550	5550	5550	5550	0
560	20231208	103600	5550	5550	5550	5550	5550	0
561	20231208	103500	5550	5550	5550	5550	5550	0
562	20231208	103400	5550	5550	5550	5550	5550	0
563	20231208	103300	5550	5550	5550	5550	5550	0
564	20231208	103200	5550	5550	5550	5550	5550	0
565	20231208	103100	5550	5550	5550	5550	5550	0
566	20231208	103000	5550	5550	5550	5550	5550	0
567	20231208	102900	5550	5550	5550	5550	5550	0
568	20231208	102800	5550	5550	5550	5550	5550	0
569	20231208	102700	5550	5550	5550	5550	5550	0
570	20231208	102600	5550	5550	5550	5550	5550	0
571	20231208	102500	5550	5550	5550	5550	5550	0
572	20231208	102400	5550	5550	5550	5550	5550	0
573	20231208	102300	5550	5550	5550	5550	5550	0
574	20231208	102200	5550	5550	5550	5550	5550	0
575	20231208	102100	5550	5550	5550	5550	5550	0
576	20231208	102000	5550	5550	5550	5550	5550	0
577	20231208	101900	5550	5550	5550	5550	5550	0
578	20231208	101800	5550	5550	5550	5550	5550	0
579	20231208	101700	5550	5550	5550	5550	5550	0
580	20231208	101600	5550	5550	5550	5550	5550	0
581	20231208	101500	5550	5550	5550	5550	5550	0
582	20231208	101400	5550	5550	5550	5550	5550	0
583	20231208	101300	5550	5550	5550	5550	5550	0
584	20231208	101200	5550	5550	5550	5550	5550	0
585	20231208	101100	5550	5550	5550	5550	5550	0
586	20231208	101000	5550	5550	5550	5550	5550	0
587	20231208	100900	5550	5550	5550	5550	5550	0
588	20231208	100800	5550	5550	5550	5550	5550	0
589	20231208	100700	5550	5550	5550	5550	5550	0
590	20231208	100600	5550	5550	5550	5550	5550	0
591	20231208	100500	5550	5550	5550	5550	5550	0
592	20231208	100400	5550	5550	5550	5550	5550	0
593	20231208	100300	5550	5550	5550	5550	5550	0
594	20231208	100200	5550	5550	5550	5550	5550	0
595	20231208	100100	5550	5550	5550	5550	5550	0
596	20231208	100000	5550	5550	5550	5550	5550	0
597	20231208	095900	5550	5550	5550	5550	5550	0
598	20231208	095800	5550	5550	5550	5550	5550	0
599	20231208	095700	5550	5550	5550	5550	5550	0
600	20231208	095600	5550	5550	5550	5550	5550	0
601	20231208	095500	5550	5550	5550	5550	5550	0
602	20231208	095400	5550	5550	5550	5550	5550	0
603	20231208	095300	5550	5550	5550	5550	5550	0
604	20231208	095200	5550	5550	5550	5550	5550	0
605	20231208	095100	5550	5550	5550	5550	5550	0
606	20231208	095000	5550	5550	5550	5550	5550	0
607	20231208	094900	5550	5550	5550	5550	5550	0
608	20231208	094800	5550	5550	5550	5550	5550	0
609	20231208	094700	5550	5550	5550	5550	5550	0
610	20231208	094600	5550	5550	5550	5550	5550	0
611	20231208	094500	5550	5550	5550	5550	5550	0
612	20231208	094400	5550	5550	5550	5550	5550	0
613	20231208	094300	5550	5550	5550	5550	5550	0
614	20231208	094200	5550	5550	5550	5550	5550	0
615	20231208	094100	5550	5550	5550	5550	5550	0
616	20231208	094000	5550	5550	5550	5550	5550	0
617	20231208	093900	5550	5550	5550	5550	5550	0
618	20231208	093800	5550	5550	5550	5550	5550	0
619	20231208	093700	5550	5550	5550	5550	5550	0
620	20231208	093600	5550	5550	5550	5550	5550	0
621	20231208	093500	5550	5550	5550	5550	5550	0
622	20231208	093400	5550	5550	5550	5550	5550	0
623	20231208	093300	5550	5550	5550	5550	5550	0
624	20231208	093200	5550	5550	5550	5550	5550	0
625	20231208	093100	5550	5550	5550	5550	5550	0
626	20231208	093000	5550	5550	5550	5550	5550	0
627	20231208	092900	5550	5550	5550	5550	5550	0
628	20231208	092800	5550	5550	5550	5550	5550	0
629	20231208	092700	5550	5550	5550	5550	5550	0
630	20231208	092600	5550	5550	5550	5550	5550	0
631	20231208	092500	5550	5550	5550	5550	5550	0
632	20231208	092400	5550	5550	5550	5550	5550	0
633	20231208	092300	5550	5550	5550	5550	5550	0
634	20231208	092200	5550	5550	5550	5550	5550	0
635	20231208	092100	5550	5550	5550	5550	5550	0
636	20231208	092000	5550	5550	5550	5550	5550	0
637	20231208	091900	5550	5550	5550	5550	5550	0
638	20231208	091800	5550	5550	5550	5550	5550	0
639	20231208	091700	5550	5550	5550	5550	5550	0
640	20231208	091600	5550	5550	5550	5550	5550	0
641	20231208	091500	5550	5550	5550	5550	5550	0
642	20231208	091400	5550	5550	5550	5550	5550	0
643	20231208	091300	5550	5550	5550	5550	5550	0
644	20231208	091200	5550	5550	5550	5550	5550	0
645	20231208	091100	5550	5550	5550	5550	5550	0
646	20231208	091000	5550	5550	5550	5550	5550	0
647	20231208	090900	5550	5550	5550	5550	5550	0
648	20231208	090800	5550	5550	5550	5550	5550	0
649	20231208	090700	5550	5550	5550	5550	5550	0
650	20231208	090600	5550	5550	5550	5550	5550	0
651	20231208	090500	5550	5550	5550	5550	5550	0
652	20231208	090400	5550	5550	5550	5550	5550	0
653	20231208	090300	5550	5550	5550	5550	5550	0
654	20231208	090200	5550	5550	5550	5550	5550	1
655	20231208	090100	0	4850	4850	4850	4850	0
656	20231208	090000	0	4850	4850	4850	4850	0