KissMeData/199150/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203100	174650	4990	4990	4990	4990	23
3	20231212	203000	174650	4990	4990	4990	4990	0
4	20231212	202900	174650	4990	4990	4990	4990	0
5	20231212	202800	174650	4990	4990	4990	4990	0
6	20231212	202700	174650	4990	4990	4990	4990	0
7	20231212	202600	174650	4990	4990	4990	4990	0
8	20231212	202500	174650	4990	4990	4990	4990	0
9	20231212	202400	174650	4990	4990	4990	4990	0
10	20231212	202300	174650	4990	4990	4990	4990	0
11	20231212	202200	174650	4990	4990	4990	4990	0
12	20231212	202100	174650	4990	4990	4990	4990	0
13	20231212	202000	174650	4990	4990	4990	4990	0
14	20231212	201900	174650	4990	4990	4990	4990	0
15	20231212	201800	174650	4990	4990	4990	4990	0
16	20231212	201700	174650	4990	4990	4990	4990	0
17	20231212	201600	174650	4990	4990	4990	4990	0
18	20231212	201500	174650	4990	4990	4990	4990	0
19	20231212	201400	174650	4990	4990	4990	4990	0
20	20231212	201300	174650	4990	4990	4990	4990	0
21	20231212	201200	174650	4990	4990	4990	4990	0
22	20231212	201100	174650	4990	4990	4990	4990	0
23	20231212	201000	174650	4990	4990	4990	4990	0
24	20231212	200900	174650	4990	4990	4990	4990	0
25	20231212	200800	174650	4990	4990	4990	4990	0
26	20231212	200700	174650	4990	4990	4990	4990	0
27	20231212	200600	174650	4990	4990	4990	4990	0
28	20231212	200500	174650	4990	4990	4990	4990	0
29	20231212	200400	174650	4990	4990	4990	4990	0
30	20231212	200300	174650	4990	4990	4990	4990	0
31	20231212	200200	174650	4990	4990	4990	4990	0
32	20231212	200100	174650	4990	4990	4990	4990	23
33	20231212	200000	174650	4990	4990	4990	4990	0
34	20231212	195900	174650	4990	4990	4990	4990	0
35	20231212	195800	174650	4990	4990	4990	4990	0
36	20231212	195700	174650	4990	4990	4990	4990	0
37	20231212	195600	174650	4990	4990	4990	4990	0
38	20231212	195500	174650	4990	4990	4990	4990	0
39	20231212	195400	174650	4990	4990	4990	4990	0
40	20231212	195300	174650	4990	4990	4990	4990	0
41	20231212	195200	174650	4990	4990	4990	4990	0
42	20231212	195100	174650	4990	4990	4990	4990	0
43	20231212	195000	174650	4990	4990	4990	4990	0
44	20231212	194900	174650	4990	4990	4990	4990	0
45	20231212	194800	174650	4990	4990	4990	4990	0
46	20231212	194700	174650	4990	4990	4990	4990	0
47	20231212	194600	174650	4990	4990	4990	4990	0
48	20231212	194500	174650	4990	4990	4990	4990	0
49	20231212	194400	174650	4990	4990	4990	4990	0
50	20231212	194300	174650	4990	4990	4990	4990	0
51	20231212	194200	174650	4990	4990	4990	4990	0
52	20231212	194100	174650	4990	4990	4990	4990	0
53	20231212	194000	174650	4990	4990	4990	4990	0
54	20231212	193900	174650	4990	4990	4990	4990	0
55	20231212	193800	174650	4990	4990	4990	4990	0
56	20231212	193700	174650	4990	4990	4990	4990	0
57	20231212	193600	174650	4990	4990	4990	4990	0
58	20231212	193500	174650	4990	4990	4990	4990	0
59	20231212	193400	174650	4990	4990	4990	4990	0
60	20231212	193300	174650	4990	4990	4990	4990	0
61	20231212	193200	174650	4990	4990	4990	4990	0
62	20231212	193100	174650	4990	4990	4990	4990	23
63	20231212	193000	174650	4990	4990	4990	4990	0
64	20231212	192900	174650	4990	4990	4990	4990	0
65	20231212	192800	174650	4990	4990	4990	4990	0
66	20231212	192700	174650	4990	4990	4990	4990	0
67	20231212	192600	174650	4990	4990	4990	4990	0
68	20231212	192500	174650	4990	4990	4990	4990	0
69	20231212	192400	174650	4990	4990	4990	4990	0
70	20231212	192300	174650	4990	4990	4990	4990	0
71	20231212	192200	174650	4990	4990	4990	4990	0
72	20231212	192100	174650	4990	4990	4990	4990	0
73	20231212	192000	174650	4990	4990	4990	4990	0
74	20231212	191900	174650	4990	4990	4990	4990	0
75	20231212	191800	174650	4990	4990	4990	4990	0
76	20231212	191700	174650	4990	4990	4990	4990	0
77	20231212	191600	174650	4990	4990	4990	4990	0
78	20231212	191500	174650	4990	4990	4990	4990	0
79	20231212	191400	174650	4990	4990	4990	4990	0
80	20231212	191300	174650	4990	4990	4990	4990	0
81	20231212	191200	174650	4990	4990	4990	4990	0
82	20231212	191100	174650	4990	4990	4990	4990	0
83	20231212	191000	174650	4990	4990	4990	4990	0
84	20231212	190900	174650	4990	4990	4990	4990	0
85	20231212	190800	174650	4990	4990	4990	4990	0
86	20231212	190700	174650	4990	4990	4990	4990	0
87	20231212	190600	174650	4990	4990	4990	4990	0
88	20231212	190500	174650	4990	4990	4990	4990	0
89	20231212	190400	174650	4990	4990	4990	4990	0
90	20231212	190300	174650	4990	4990	4990	4990	0
91	20231212	190200	174650	4990	4990	4990	4990	0
92	20231212	190100	174650	4990	4990	4990	4990	23
93	20231212	190000	174650	4990	4990	4990	4990	0
94	20231212	185900	174650	4990	4990	4990	4990	0
95	20231212	185800	174650	4990	4990	4990	4990	0
96	20231212	185700	174650	4990	4990	4990	4990	0
97	20231212	185600	174650	4990	4990	4990	4990	0
98	20231212	185500	174650	4990	4990	4990	4990	0
99	20231212	185400	174650	4990	4990	4990	4990	0
100	20231212	185300	174650	4990	4990	4990	4990	0
101	20231212	185200	174650	4990	4990	4990	4990	0
102	20231212	185100	174650	4990	4990	4990	4990	0
103	20231212	185000	174650	4990	4990	4990	4990	0
104	20231212	184900	174650	4990	4990	4990	4990	0
105	20231212	184800	174650	4990	4990	4990	4990	0
106	20231212	184700	174650	4990	4990	4990	4990	0
107	20231212	184600	174650	4990	4990	4990	4990	0
108	20231212	184500	174650	4990	4990	4990	4990	0
109	20231212	184400	174650	4990	4990	4990	4990	0
110	20231212	184300	174650	4990	4990	4990	4990	0
111	20231212	184200	174650	4990	4990	4990	4990	0
112	20231212	184100	174650	4990	4990	4990	4990	0
113	20231212	184000	174650	4990	4990	4990	4990	0
114	20231212	183900	174650	4990	4990	4990	4990	0
115	20231212	183800	174650	4990	4990	4990	4990	0
116	20231212	183700	174650	4990	4990	4990	4990	0
117	20231212	183600	174650	4990	4990	4990	4990	0
118	20231212	183500	174650	4990	4990	4990	4990	0
119	20231212	183400	174650	4990	4990	4990	4990	0
120	20231212	183300	174650	4990	4990	4990	4990	0
121	20231212	183200	174650	4990	4990	4990	4990	0
122	20231212	183100	174650	4990	4990	4990	4990	23
123	20231212	183000	174650	4990	4990	4990	4990	0
124	20231212	182900	174650	4990	4990	4990	4990	0
125	20231212	182800	174650	4990	4990	4990	4990	0
126	20231212	182700	174650	4990	4990	4990	4990	0
127	20231212	182600	174650	4990	4990	4990	4990	0
128	20231212	182500	174650	4990	4990	4990	4990	0
129	20231212	182400	174650	4990	4990	4990	4990	0
130	20231212	182300	174650	4990	4990	4990	4990	0
131	20231212	182200	174650	4990	4990	4990	4990	0
132	20231212	182100	174650	4990	4990	4990	4990	0
133	20231212	182000	174650	4990	4990	4990	4990	0
134	20231212	181900	174650	4990	4990	4990	4990	0
135	20231212	181800	174650	4990	4990	4990	4990	0
136	20231212	181700	174650	4990	4990	4990	4990	0
137	20231212	181600	174650	4990	4990	4990	4990	0
138	20231212	181500	174650	4990	4990	4990	4990	0
139	20231212	181400	174650	4990	4990	4990	4990	0
140	20231212	181300	174650	4990	4990	4990	4990	0
141	20231212	181200	174650	4990	4990	4990	4990	0
142	20231212	181100	174650	4990	4990	4990	4990	0
143	20231212	181000	174650	4990	4990	4990	4990	0
144	20231212	180900	174650	4990	4990	4990	4990	0
145	20231212	180800	174650	4990	4990	4990	4990	0
146	20231212	180700	174650	4990	4990	4990	4990	0
147	20231212	180600	174650	4990	4990	4990	4990	0
148	20231212	180500	174650	4990	4990	4990	4990	0
149	20231212	180400	174650	4990	4990	4990	4990	0
150	20231212	180300	174650	4990	4990	4990	4990	0
151	20231212	180200	174650	4990	4990	4990	4990	0
152	20231212	180100	174650	4990	4990	4990	4990	23
153	20231212	180000	174650	4990	4990	4990	4990	0
154	20231212	175900	174650	4990	4990	4990	4990	0
155	20231212	175800	174650	4990	4990	4990	4990	0
156	20231212	175700	174650	4990	4990	4990	4990	0
157	20231212	175600	174650	4990	4990	4990	4990	0
158	20231212	175500	174650	4990	4990	4990	4990	0
159	20231212	175400	174650	4990	4990	4990	4990	0
160	20231212	175300	174650	4990	4990	4990	4990	0
161	20231212	175200	174650	4990	4990	4990	4990	0
162	20231212	175100	174650	4990	4990	4990	4990	0
163	20231212	175000	174650	4990	4990	4990	4990	0
164	20231212	174900	174650	4990	4990	4990	4990	0
165	20231212	174800	174650	4990	4990	4990	4990	0
166	20231212	174700	174650	4990	4990	4990	4990	0
167	20231212	174600	174650	4990	4990	4990	4990	0
168	20231212	174500	174650	4990	4990	4990	4990	0
169	20231212	174400	174650	4990	4990	4990	4990	0
170	20231212	174300	174650	4990	4990	4990	4990	0
171	20231212	174200	174650	4990	4990	4990	4990	0
172	20231212	174100	174650	4990	4990	4990	4990	0
173	20231212	174000	174650	4990	4990	4990	4990	0
174	20231212	173900	174650	4990	4990	4990	4990	0
175	20231212	173800	174650	4990	4990	4990	4990	0
176	20231212	173700	174650	4990	4990	4990	4990	0
177	20231212	173600	174650	4990	4990	4990	4990	0
178	20231212	173500	174650	4990	4990	4990	4990	0
179	20231212	173400	174650	4990	4990	4990	4990	0
180	20231212	173300	174650	4990	4990	4990	4990	0
181	20231212	173200	174650	4990	4990	4990	4990	0
182	20231212	173100	174650	4990	4990	4990	4990	23
183	20231212	173000	174650	4990	4990	4990	4990	0
184	20231212	172900	174650	4990	4990	4990	4990	0
185	20231212	172800	174650	4990	4990	4990	4990	0
186	20231212	172700	174650	4990	4990	4990	4990	0
187	20231212	172600	174650	4990	4990	4990	4990	0
188	20231212	172500	174650	4990	4990	4990	4990	0
189	20231212	172400	174650	4990	4990	4990	4990	0
190	20231212	172300	174650	4990	4990	4990	4990	0
191	20231212	172200	174650	4990	4990	4990	4990	0
192	20231212	172100	174650	4990	4990	4990	4990	0
193	20231212	172000	174650	4990	4990	4990	4990	0
194	20231212	171900	174650	4990	4990	4990	4990	0
195	20231212	171800	174650	4990	4990	4990	4990	0
196	20231212	171700	174650	4990	4990	4990	4990	0
197	20231212	171600	174650	4990	4990	4990	4990	0
198	20231212	171500	174650	4990	4990	4990	4990	0
199	20231212	171400	174650	4990	4990	4990	4990	0
200	20231212	171300	174650	4990	4990	4990	4990	0
201	20231212	171200	174650	4990	4990	4990	4990	0
202	20231212	171100	174650	4990	4990	4990	4990	0
203	20231212	171000	174650	4990	4990	4990	4990	0
204	20231212	170900	174650	4990	4990	4990	4990	0
205	20231212	170800	174650	4990	4990	4990	4990	0
206	20231212	170700	174650	4990	4990	4990	4990	0
207	20231212	170600	174650	4990	4990	4990	4990	0
208	20231212	170500	174650	4990	4990	4990	4990	0
209	20231212	170400	174650	4990	4990	4990	4990	0
210	20231212	170300	174650	4990	4990	4990	4990	0
211	20231212	170200	174650	4990	4990	4990	4990	0
212	20231212	170100	174650	4990	4990	4990	4990	23
213	20231212	170000	174650	4990	4990	4990	4990	0
214	20231212	165900	174650	4990	4990	4990	4990	0
215	20231212	165800	174650	4990	4990	4990	4990	0
216	20231212	165700	174650	4990	4990	4990	4990	0
217	20231212	165600	174650	4990	4990	4990	4990	0
218	20231212	165500	174650	4990	4990	4990	4990	0
219	20231212	165400	174650	4990	4990	4990	4990	0
220	20231212	165300	174650	4990	4990	4990	4990	0
221	20231212	165200	174650	4990	4990	4990	4990	0
222	20231212	165100	174650	4990	4990	4990	4990	0
223	20231212	165000	174650	4990	4990	4990	4990	0
224	20231212	164900	174650	4990	4990	4990	4990	0
225	20231212	164800	174650	4990	4990	4990	4990	0
226	20231212	164700	174650	4990	4990	4990	4990	0
227	20231212	164600	174650	4990	4990	4990	4990	0
228	20231212	164500	174650	4990	4990	4990	4990	0
229	20231212	164400	174650	4990	4990	4990	4990	0
230	20231212	164300	174650	4990	4990	4990	4990	0
231	20231212	164200	174650	4990	4990	4990	4990	0
232	20231212	164100	174650	4990	4990	4990	4990	0
233	20231212	164000	174650	4990	4990	4990	4990	0
234	20231212	163900	174650	4990	4990	4990	4990	0
235	20231212	163800	174650	4990	4990	4990	4990	0
236	20231212	163700	174650	4990	4990	4990	4990	0
237	20231212	163600	174650	4990	4990	4990	4990	0
238	20231212	163500	174650	4990	4990	4990	4990	0
239	20231212	163400	174650	4990	4990	4990	4990	0
240	20231212	163300	174650	4990	4990	4990	4990	0
241	20231212	163200	174650	4990	4990	4990	4990	0
242	20231212	163100	174650	4990	4990	4990	4990	23
243	20231212	163000	174650	4990	4990	4990	4990	0
244	20231212	162900	174650	4990	4990	4990	4990	0
245	20231212	162800	174650	4990	4990	4990	4990	0
246	20231212	162700	174650	4990	4990	4990	4990	0
247	20231212	162600	174650	4990	4990	4990	4990	0
248	20231212	162500	174650	4990	4990	4990	4990	0
249	20231212	162400	174650	4990	4990	4990	4990	0
250	20231212	162300	174650	4990	4990	4990	4990	0
251	20231212	162200	174650	4990	4990	4990	4990	0
252	20231212	162100	174650	4990	4990	4990	4990	0
253	20231212	162000	174650	4990	4990	4990	4990	0
254	20231212	161900	174650	4990	4990	4990	4990	0
255	20231212	161800	174650	4990	4990	4990	4990	0
256	20231212	161700	174650	4990	4990	4990	4990	0
257	20231212	161600	174650	4990	4990	4990	4990	0
258	20231212	161500	174650	4990	4990	4990	4990	0
259	20231212	161400	174650	4990	4990	4990	4990	0
260	20231212	161300	174650	4990	4990	4990	4990	0
261	20231212	161200	174650	4990	4990	4990	4990	0
262	20231212	161100	174650	4990	4990	4990	4990	0
263	20231212	161000	174650	4990	4990	4990	4990	0
264	20231212	160900	174650	4990	4990	4990	4990	0
265	20231212	160800	174650	4990	4990	4990	4990	0
266	20231212	160700	174650	4990	4990	4990	4990	0
267	20231212	160600	174650	4990	4990	4990	4990	0
268	20231212	160500	174650	4990	4990	4990	4990	0
269	20231212	160400	174650	4990	4990	4990	4990	0
270	20231212	160300	174650	4990	4990	4990	4990	0
271	20231212	160200	174650	4990	4990	4990	4990	0
272	20231212	160100	174650	4990	4990	4990	4990	23
273	20231212	160000	174650	4990	4990	4990	4990	0
274	20231212	155900	174650	4990	4990	4990	4990	0
275	20231212	155800	174650	4990	4990	4990	4990	0
276	20231212	155700	174650	4990	4990	4990	4990	0
277	20231212	155600	174650	4990	4990	4990	4990	0
278	20231212	155500	174650	4990	4990	4990	4990	0
279	20231212	155400	174650	4990	4990	4990	4990	0
280	20231212	155300	174650	4990	4990	4990	4990	0
281	20231212	155200	174650	4990	4990	4990	4990	0
282	20231212	155100	174650	4990	4990	4990	4990	0
283	20231212	155000	174650	4990	4990	4990	4990	0
284	20231212	154900	174650	4990	4990	4990	4990	0
285	20231212	154800	174650	4990	4990	4990	4990	0
286	20231212	154700	174650	4990	4990	4990	4990	0
287	20231212	154600	174650	4990	4990	4990	4990	0
288	20231212	154500	174650	4990	4990	4990	4990	0
289	20231212	154400	174650	4990	4990	4990	4990	0
290	20231212	154300	174650	4990	4990	4990	4990	0
291	20231212	154200	174650	4990	4990	4990	4990	0
292	20231212	154100	174650	4990	4990	4990	4990	0
293	20231212	154000	174650	4990	4990	4990	4990	0
294	20231212	153900	174650	4990	4990	4990	4990	0
295	20231212	153800	174650	4990	4990	4990	4990	0
296	20231212	153700	174650	4990	4990	4990	4990	0
297	20231212	153600	174650	4990	4990	4990	4990	0
298	20231212	153500	174650	4990	4990	4990	4990	0
299	20231212	153400	174650	4990	4990	4990	4990	0
300	20231212	153300	174650	4990	4990	4990	4990	0
301	20231212	153200	174650	4990	4990	4990	4990	0
302	20231212	153100	174650	4990	4990	4990	4990	23
303	20231212	153000	174650	4990	4990	4990	4990	0
304	20231212	152900	174650	4990	4990	4990	4990	0
305	20231212	152800	174650	4990	4990	4990	4990	0
306	20231212	152700	174650	4990	4990	4990	4990	0
307	20231212	152600	174650	4990	4990	4990	4990	0
308	20231212	152500	174650	4990	4990	4990	4990	0
309	20231212	152400	174650	4990	4990	4990	4990	0
310	20231212	152300	174650	4990	4990	4990	4990	0
311	20231212	152200	174650	4990	4990	4990	4990	0
312	20231212	152100	174650	4990	4990	4990	4990	0
313	20231212	152000	174650	4990	4990	4990	4990	0
314	20231212	151900	174650	4990	4990	4990	4990	0
315	20231212	151800	174650	4990	4990	4990	4990	0
316	20231212	151700	174650	4990	4990	4990	4990	0
317	20231212	151600	174650	4990	4990	4990	4990	0
318	20231212	151500	174650	4990	4990	4990	4990	0
319	20231212	151400	174650	4990	4990	4990	4990	0
320	20231212	151300	174650	4990	4990	4990	4990	0
321	20231212	151200	174650	4990	4990	4990	4990	0
322	20231212	151100	174650	4990	4990	4990	4990	0
323	20231212	151000	174650	4990	4990	4990	4990	0
324	20231212	150900	174650	4990	4990	4990	4990	0
325	20231212	150800	174650	4990	4990	4990	4990	0
326	20231212	150700	174650	4990	4990	4990	4990	0
327	20231212	150600	174650	4990	4990	4990	4990	0
328	20231212	150500	174650	4990	4990	4990	4990	0
329	20231212	150400	174650	4990	4990	4990	4990	0
330	20231212	150300	174650	4990	4990	4990	4990	0
331	20231212	150200	174650	4990	4990	4990	4990	0
332	20231212	150100	174650	4990	4990	4990	4990	0
333	20231212	150000	174650	4990	4990	4990	4990	0
334	20231212	145900	174650	4990	4990	4990	4990	0
335	20231212	145800	174650	4990	4990	4990	4990	0
336	20231212	145700	174650	4990	4990	4990	4990	0
337	20231212	145600	174650	4990	4990	4990	4990	0
338	20231212	145500	174650	4990	4990	4990	4990	0
339	20231212	145400	174650	4990	4990	4990	4990	0
340	20231212	145300	174650	4990	4990	4990	4990	0
341	20231212	145200	174650	4990	4990	4990	4990	0
342	20231212	145100	174650	4990	4990	4990	4990	0
343	20231212	145000	174650	4990	4990	4990	4990	0
344	20231212	144900	174650	4990	4990	4990	4990	0
345	20231212	144800	174650	4990	4990	4990	4990	0
346	20231212	144700	174650	4990	4990	4990	4990	0
347	20231212	144600	174650	4990	4990	4990	4990	0
348	20231212	144500	174650	4990	4990	4990	4990	0
349	20231212	144400	174650	4990	4990	4990	4990	0
350	20231212	144300	174650	4990	4990	4990	4990	0
351	20231212	144200	174650	4990	4990	4990	4990	0
352	20231212	144100	174650	4990	4990	4990	4990	0
353	20231212	144000	174650	4990	4990	4990	4990	0
354	20231212	143900	174650	4990	4990	4990	4990	0
355	20231212	143800	174650	4990	4990	4990	4990	0
356	20231212	143700	174650	4990	4990	4990	4990	0
357	20231212	143600	174650	4990	4990	4990	4990	0
358	20231212	143500	174650	4990	4990	4990	4990	0
359	20231212	143400	174650	4990	4990	4990	4990	0
360	20231212	143300	174650	4990	4990	4990	4990	0
361	20231212	143200	174650	4990	4990	4990	4990	0
362	20231212	143100	174650	4990	4990	4990	4990	0
363	20231212	143000	174650	4990	4990	4990	4990	0
364	20231212	142900	174650	4990	4990	4990	4990	0
365	20231212	142800	174650	4990	4990	4990	4990	0
366	20231212	142700	174650	4990	4990	4990	4990	0
367	20231212	142600	174650	4990	4990	4990	4990	0
368	20231212	142500	174650	4990	4990	4990	4990	0
369	20231212	142400	174650	4990	4990	4990	4990	0
370	20231212	142300	174650	4990	4990	4990	4990	0
371	20231212	142200	174650	4990	4990	4990	4990	0
372	20231212	142100	174650	4990	4990	4990	4990	0
373	20231212	142000	174650	4990	4990	4990	4990	0
374	20231212	141900	174650	4990	4990	4990	4990	0
375	20231212	141800	174650	4990	4990	4990	4990	0
376	20231212	141700	174650	4990	4990	4990	4990	0
377	20231212	141600	174650	4990	4990	4990	4990	0
378	20231212	141500	174650	4990	4990	4990	4990	0
379	20231212	141400	174650	4990	4990	4990	4990	0
380	20231212	141300	174650	4990	4990	4990	4990	0
381	20231212	141200	174650	4990	4990	4990	4990	0
382	20231212	141100	174650	4990	4990	4990	4990	0
383	20231212	141000	174650	4990	4990	4990	4990	0
384	20231212	140900	174650	4990	4990	4990	4990	0
385	20231212	140800	174650	4990	4990	4990	4990	0
386	20231212	140700	174650	4990	4990	4990	4990	0
387	20231212	140600	174650	4990	4990	4990	4990	0
388	20231212	140500	174650	4990	4990	4990	4990	0
389	20231212	140400	174650	4990	4990	4990	4990	0
390	20231212	140300	174650	4990	4990	4990	4990	0
391	20231212	140200	174650	4990	4990	4990	4990	0
392	20231212	140100	174650	4990	4990	4990	4990	0
393	20231212	140000	174650	4990	4990	4990	4990	0
394	20231212	135900	174650	4990	4990	4990	4990	0
395	20231212	135800	174650	4990	4990	4990	4990	0
396	20231212	135700	174650	4990	4990	4990	4990	0
397	20231212	135600	174650	4990	4990	4990	4990	0
398	20231212	135500	174650	4990	4990	4990	4990	0
399	20231212	135400	174650	4990	4990	4990	4990	0
400	20231212	135300	174650	4990	4990	4990	4990	0
401	20231212	135200	174650	4990	4990	4990	4990	0
402	20231212	135100	174650	4990	4990	4990	4990	0
403	20231212	135000	174650	4990	4990	4990	4990	0
404	20231212	134900	174650	4990	4990	4990	4990	0
405	20231212	134800	174650	4990	4990	4990	4990	0
406	20231212	134700	174650	4990	4990	4990	4990	0
407	20231212	134600	174650	4990	4990	4990	4990	0
408	20231212	134500	174650	4990	4990	4990	4990	0
409	20231212	134400	174650	4990	4990	4990	4990	0
410	20231212	134300	174650	4990	4990	4990	4990	0
411	20231212	134200	174650	4990	4990	4990	4990	0
412	20231212	134100	174650	4990	4990	4990	4990	0
413	20231212	134000	174650	4990	4990	4990	4990	0
414	20231212	133900	174650	4990	4990	4990	4990	0
415	20231212	133800	174650	4990	4990	4990	4990	0
416	20231212	133700	174650	4990	4990	4990	4990	0
417	20231212	133600	174650	4990	4990	4990	4990	0
418	20231212	133500	174650	4990	4990	4990	4990	0
419	20231212	133400	174650	4990	4990	4990	4990	0
420	20231212	133300	174650	4990	4990	4990	4990	0
421	20231212	133200	174650	4990	4990	4990	4990	0
422	20231212	133100	174650	4990	4990	4990	4990	0
423	20231212	133000	174650	4990	4990	4990	4990	0
424	20231212	132900	174650	4990	4990	4990	4990	0
425	20231212	132800	174650	4990	4990	4990	4990	0
426	20231212	132700	174650	4990	4990	4990	4990	0
427	20231212	132600	174650	4990	4990	4990	4990	0
428	20231212	132500	174650	4990	4990	4990	4990	0
429	20231212	132400	174650	4990	4990	4990	4990	0
430	20231212	132300	174650	4990	4990	4990	4990	0
431	20231212	132200	174650	4990	4990	4990	4990	0
432	20231212	132100	174650	4990	4990	4990	4990	0
433	20231212	132000	174650	4990	4990	4990	4990	0
434	20231212	131900	174650	4990	4990	4990	4990	0
435	20231212	131800	174650	4990	4990	4990	4990	0
436	20231212	131700	174650	4990	4990	4990	4990	0
437	20231212	131600	174650	4990	4990	4990	4990	0
438	20231212	131500	174650	4990	4990	4990	4990	0
439	20231212	131400	174650	4990	4990	4990	4990	0
440	20231212	131300	174650	4990	4990	4990	4990	0
441	20231212	131200	174650	4990	4990	4990	4990	0
442	20231212	131100	174650	4990	4990	4990	4990	0
443	20231212	131000	174650	4990	4990	4990	4990	0
444	20231212	130900	174650	4990	4990	4990	4990	0
445	20231212	130800	174650	4990	4990	4990	4990	0
446	20231212	130700	174650	4990	4990	4990	4990	0
447	20231212	130600	174650	4990	4990	4990	4990	0
448	20231212	130500	174650	4990	4990	4990	4990	0
449	20231212	130400	174650	4990	4990	4990	4990	0
450	20231212	130300	174650	4990	4990	4990	4990	0
451	20231212	130200	174650	4990	4990	4990	4990	0
452	20231212	130100	174650	4990	4990	4990	4990	0
453	20231212	130000	174650	4990	4990	4990	4990	0
454	20231212	125900	174650	4990	4990	4990	4990	0
455	20231212	125800	174650	4990	4990	4990	4990	0
456	20231212	125700	174650	4990	4990	4990	4990	0
457	20231212	125600	174650	4990	4990	4990	4990	0
458	20231212	125500	174650	4990	4990	4990	4990	0
459	20231212	125400	174650	4990	4990	4990	4990	0
460	20231212	125300	174650	4990	4990	4990	4990	0
461	20231212	125200	174650	4990	4990	4990	4990	0
462	20231212	125100	174650	4990	4990	4990	4990	0
463	20231212	125000	174650	4990	4990	4990	4990	0
464	20231212	124900	174650	4990	4990	4990	4990	0
465	20231212	124800	174650	4990	4990	4990	4990	0
466	20231212	124700	174650	4990	4990	4990	4990	0
467	20231212	124600	174650	4990	4990	4990	4990	0
468	20231212	124500	174650	4990	4990	4990	4990	0
469	20231212	124400	174650	4990	4990	4990	4990	0
470	20231212	124300	174650	4990	4990	4990	4990	0
471	20231212	124200	174650	4990	4990	4990	4990	0
472	20231212	124100	174650	4990	4990	4990	4990	0
473	20231212	124000	174650	4990	4990	4990	4990	0
474	20231212	123900	174650	4990	4990	4990	4990	0
475	20231212	123800	174650	4990	4990	4990	4990	0
476	20231212	123700	174650	4990	4990	4990	4990	0
477	20231212	123600	174650	4990	4990	4990	4990	0
478	20231212	123500	174650	4990	4990	4990	4990	0
479	20231212	123400	174650	4990	4990	4990	4990	0
480	20231212	123300	174650	4990	4990	4990	4990	0
481	20231212	123200	174650	4990	4990	4990	4990	0
482	20231212	123100	174650	4990	4990	4990	4990	0
483	20231212	123000	174650	4990	4990	4990	4990	0
484	20231212	122900	174650	4990	4990	4990	4990	0
485	20231212	122800	174650	4990	4990	4990	4990	0
486	20231212	122700	174650	4990	4990	4990	4990	0
487	20231212	122600	174650	4990	4990	4990	4990	0
488	20231212	122500	174650	4990	4990	4990	4990	0
489	20231212	122400	174650	4990	4990	4990	4990	0
490	20231212	122300	174650	4990	4990	4990	4990	0
491	20231212	122200	174650	4990	4990	4990	4990	0
492	20231212	122100	174650	4990	4990	4990	4990	0
493	20231212	122000	174650	4990	4990	4990	4990	0
494	20231212	121900	174650	4990	4990	4990	4990	0
495	20231212	121800	174650	4990	4990	4990	4990	0
496	20231212	121700	174650	4990	4990	4990	4990	0
497	20231212	121600	174650	4990	4990	4990	4990	0
498	20231212	121500	174650	4990	4990	4990	4990	0
499	20231212	121400	174650	4990	4990	4990	4990	0
500	20231212	121300	174650	4990	4990	4990	4990	0
501	20231212	121200	174650	4990	4990	4990	4990	0
502	20231212	121100	174650	4990	4990	4990	4990	0
503	20231212	121000	174650	4990	4990	4990	4990	0
504	20231212	120900	174650	4990	4990	4990	4990	0
505	20231212	120800	174650	4990	4990	4990	4990	0
506	20231212	120700	174650	4990	4990	4990	4990	0
507	20231212	120600	174650	4990	4990	4990	4990	0
508	20231212	120500	174650	4990	4990	4990	4990	0
509	20231212	120400	174650	4990	4990	4990	4990	0
510	20231212	120300	174650	4990	4990	4990	4990	0
511	20231212	120200	174650	4990	4990	4990	4990	0
512	20231212	120100	174650	4990	4990	4990	4990	0
513	20231212	120000	174650	4990	4990	4990	4990	0
514	20231212	115900	174650	4990	4990	4990	4990	0
515	20231212	115800	174650	4990	4990	4990	4990	0
516	20231212	115700	174650	4990	4990	4990	4990	0
517	20231212	115600	174650	4990	4990	4990	4990	0
518	20231212	115500	174650	4990	4990	4990	4990	0
519	20231212	115400	174650	4990	4990	4990	4990	0
520	20231212	115300	174650	4990	4990	4990	4990	0
521	20231212	115200	174650	4990	4990	4990	4990	0
522	20231212	115100	174650	4990	4990	4990	4990	0
523	20231212	115000	174650	4990	4990	4990	4990	0
524	20231212	114900	174650	4990	4990	4990	4990	0
525	20231212	114800	174650	4990	4990	4990	4990	23
526	20231212	114700	59880	4990	4990	4990	4990	0
527	20231212	114600	59880	4990	4990	4990	4990	0
528	20231212	114500	59880	4990	4990	4990	4990	0
529	20231212	114400	59880	4990	4990	4990	4990	0
530	20231212	114300	59880	4990	4990	4990	4990	0
531	20231212	114200	59880	4990	4990	4990	4990	0
532	20231212	114100	59880	4990	4990	4990	4990	0
533	20231212	114000	59880	4990	4990	4990	4990	0
534	20231212	113900	59880	4990	4990	4990	4990	0
535	20231212	113800	59880	4990	4990	4990	4990	0
536	20231212	113700	59880	4990	4990	4990	4990	0
537	20231212	113600	59880	4990	4990	4990	4990	0
538	20231212	113500	59880	4990	4990	4990	4990	0
539	20231212	113400	59880	4990	4990	4990	4990	0
540	20231212	113300	59880	4990	4990	4990	4990	0
541	20231212	113200	59880	4990	4990	4990	4990	0
542	20231212	113100	59880	4990	4990	4990	4990	0
543	20231212	113000	59880	4990	4990	4990	4990	0
544	20231212	112900	59880	4990	4990	4990	4990	0
545	20231212	112800	59880	4990	4990	4990	4990	0
546	20231212	112700	59880	4990	4990	4990	4990	0
547	20231212	112600	59880	4990	4990	4990	4990	0
548	20231212	112500	59880	4990	4990	4990	4990	0
549	20231212	112400	59880	4990	4990	4990	4990	0
550	20231212	112300	59880	4990	4990	4990	4990	0
551	20231212	112200	59880	4990	4990	4990	4990	0
552	20231212	112100	59880	4990	4990	4990	4990	0
553	20231212	112000	59880	4990	4990	4990	4990	0
554	20231212	111900	59880	4990	4990	4990	4990	0
555	20231212	111800	59880	4990	4990	4990	4990	0
556	20231212	111700	59880	4990	4990	4990	4990	0
557	20231212	111600	59880	4990	4990	4990	4990	0
558	20231212	111500	59880	4990	4990	4990	4990	0
559	20231212	111400	59880	4990	4990	4990	4990	0
560	20231212	111300	59880	4990	4990	4990	4990	0
561	20231212	111200	59880	4990	4990	4990	4990	0
562	20231212	111100	59880	4990	4990	4990	4990	0
563	20231212	111000	59880	4990	4990	4990	4990	0
564	20231212	110900	59880	4990	4990	4990	4990	0
565	20231212	110800	59880	4990	4990	4990	4990	0
566	20231212	110700	59880	4990	4990	4990	4990	0
567	20231212	110600	59880	4990	4990	4990	4990	0
568	20231212	110500	59880	4990	4990	4990	4990	0
569	20231212	110400	59880	4990	4990	4990	4990	0
570	20231212	110300	59880	4990	4990	4990	4990	0
571	20231212	110200	59880	4990	4990	4990	4990	0
572	20231212	110100	59880	4990	4990	4990	4990	0
573	20231212	110000	59880	4990	4990	4990	4990	0
574	20231212	105900	59880	4990	4990	4990	4990	0
575	20231212	105800	59880	4990	4990	4990	4990	0
576	20231212	105700	59880	4990	4990	4990	4990	0
577	20231212	105600	59880	4990	4990	4990	4990	0
578	20231212	105500	59880	4990	4990	4990	4990	0
579	20231212	105400	59880	4990	4990	4990	4990	0
580	20231212	105300	59880	4990	4990	4990	4990	0
581	20231212	105200	59880	4990	4990	4990	4990	0
582	20231212	105100	59880	4990	4990	4990	4990	0
583	20231212	105000	59880	4990	4990	4990	4990	0
584	20231212	104900	59880	4990	4990	4990	4990	0
585	20231212	104800	59880	4990	4990	4990	4990	0
586	20231212	104700	59880	4990	4990	4990	4990	0
587	20231212	104600	59880	4990	4990	4990	4990	0
588	20231212	104500	59880	4990	4990	4990	4990	0
589	20231212	104400	59880	4990	4990	4990	4990	0
590	20231212	104300	59880	4990	4990	4990	4990	0
591	20231212	104200	59880	4990	4990	4990	4990	0
592	20231212	104100	59880	4990	4990	4990	4990	0
593	20231212	104000	59880	4990	4990	4990	4990	0
594	20231212	103900	59880	4990	4990	4990	4990	0
595	20231212	103800	59880	4990	4990	4990	4990	0
596	20231212	103700	59880	4990	4990	4990	4990	0
597	20231212	103600	59880	4990	4990	4990	4990	0
598	20231212	103500	59880	4990	4990	4990	4990	0
599	20231212	103400	59880	4990	4990	4990	4990	0
600	20231212	103300	59880	4990	4990	4990	4990	0
601	20231212	103200	59880	4990	4990	4990	4990	0
602	20231212	103100	59880	4990	4990	4990	4990	0
603	20231212	103000	59880	4990	4990	4990	4990	0
604	20231212	102900	59880	4990	4990	4990	4990	0
605	20231212	102800	59880	4990	4990	4990	4990	0
606	20231212	102700	59880	4990	4990	4990	4990	0
607	20231212	102600	59880	4990	4990	4990	4990	0
608	20231212	102500	59880	4990	4990	4990	4990	0
609	20231212	102400	59880	4990	4990	4990	4990	0
610	20231212	102300	59880	4990	4990	4990	4990	0
611	20231212	102200	59880	4990	4990	4990	4990	0
612	20231212	102100	59880	4990	4990	4990	4990	0
613	20231212	102000	59880	4990	4990	4990	4990	0
614	20231212	101900	59880	4990	4990	4990	4990	0
615	20231212	101800	59880	4990	4990	4990	4990	0
616	20231212	101700	59880	4990	4990	4990	4990	0
617	20231212	101600	59880	4990	4990	4990	4990	0
618	20231212	101500	59880	4990	4990	4990	4990	0
619	20231212	101400	59880	4990	4990	4990	4990	0
620	20231212	101300	59880	4990	4990	4990	4990	0
621	20231212	101200	59880	4990	4990	4990	4990	0
622	20231212	101100	59880	4990	4990	4990	4990	0
623	20231212	101000	59880	4990	4990	4990	4990	0
624	20231212	100900	59880	4990	4990	4990	4990	0
625	20231212	100800	59880	4990	4990	4990	4990	0
626	20231212	100700	59880	4990	4990	4990	4990	0
627	20231212	100600	59880	4990	4990	4990	4990	0
628	20231212	100500	59880	4990	4990	4990	4990	0
629	20231212	100400	59880	4990	4990	4990	4990	0
630	20231212	100300	59880	4990	4990	4990	4990	0
631	20231212	100200	59880	4990	4990	4990	4990	0
632	20231212	100100	59880	4990	4990	4990	4990	0
633	20231212	100000	59880	4990	4990	4990	4990	0
634	20231212	095900	59880	4990	4990	4990	4990	0
635	20231212	095800	59880	4990	4990	4990	4990	0
636	20231212	095700	59880	4990	4990	4990	4990	0
637	20231212	095600	59880	4990	4990	4990	4990	0
638	20231212	095500	59880	4990	4990	4990	4990	0
639	20231212	095400	59880	4990	4990	4990	4990	0
640	20231212	095300	59880	4990	4990	4990	4990	2
641	20231212	095200	49900	4990	4990	4990	4990	0
642	20231212	095100	49900	4990	4990	4990	4990	0
643	20231212	095000	49900	4990	4990	4990	4990	0
644	20231212	094900	49900	4990	4990	4990	4990	0
645	20231212	094800	49900	4990	4990	4990	4990	0
646	20231212	094700	49900	4990	4990	4990	4990	0
647	20231212	094600	49900	4990	4990	4990	4990	0
648	20231212	094500	49900	4990	4990	4990	4990	0
649	20231212	094400	49900	4990	4990	4990	4990	0
650	20231212	094300	49900	4990	4990	4990	4990	0
651	20231212	094200	49900	4990	4990	4990	4990	0
652	20231212	094100	49900	4990	4990	4990	4990	0
653	20231212	094000	49900	4990	4990	4990	4990	0
654	20231212	093900	49900	4990	4990	4990	4990	0
655	20231212	093800	49900	4990	4990	4990	4990	0
656	20231212	093700	49900	4990	4990	4990	4990	0
657	20231212	093600	49900	4990	4990	4990	4990	0
658	20231212	093500	49900	4990	4990	4990	4990	0
659	20231212	093400	49900	4990	4990	4990	4990	0
660	20231212	093300	49900	4990	4990	4990	4990	0
661	20231212	093200	49900	4990	4990	4990	4990	0
662	20231212	093100	49900	4990	4990	4990	4990	0
663	20231212	093000	49900	4990	4990	4990	4990	0
664	20231212	092900	49900	4990	4990	4990	4990	0
665	20231212	092800	49900	4990	4990	4990	4990	0
666	20231212	092700	49900	4990	4990	4990	4990	0
667	20231212	092600	49900	4990	4990	4990	4990	0
668	20231212	092500	49900	4990	4990	4990	4990	0
669	20231212	092400	49900	4990	4990	4990	4990	0
670	20231212	092300	49900	4990	4990	4990	4990	0
671	20231212	092200	49900	4990	4990	4990	4990	0
672	20231212	092100	49900	4990	4990	4990	4990	10
673	20231212	092000	0	4990	4990	4990	4990	0
674	20231212	091900	0	4990	4990	4990	4990	0
675	20231212	091800	0	4990	4990	4990	4990	0
676	20231212	091700	0	4990	4990	4990	4990	0
677	20231212	091600	0	4990	4990	4990	4990	0
678	20231212	091500	0	4990	4990	4990	4990	0
679	20231212	091400	0	4990	4990	4990	4990	0
680	20231212	091300	0	4990	4990	4990	4990	0
681	20231212	091200	0	4990	4990	4990	4990	0
682	20231212	091100	0	4990	4990	4990	4990	0
683	20231212	091000	0	4990	4990	4990	4990	0
684	20231212	090900	0	4990	4990	4990	4990	0
685	20231212	090800	0	4990	4990	4990	4990	0
686	20231212	090700	0	4990	4990	4990	4990	0
687	20231212	090600	0	4990	4990	4990	4990	0
688	20231212	090500	0	4990	4990	4990	4990	0
689	20231212	090400	0	4990	4990	4990	4990	0
690	20231212	090300	0	4990	4990	4990	4990	0
691	20231212	090200	0	4990	4990	4990	4990	0
692	20231212	090100	0	4990	4990	4990	4990	0
693	20231212	090000	0	4990	4990	4990	4990	0