KissMeData/207490/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203300	7000	7000	7000	7000	7000	1
3	20231219	203200	7000	7000	7000	7000	7000	0
4	20231219	203100	7000	7000	7000	7000	7000	0
5	20231219	203000	7000	7000	7000	7000	7000	0
6	20231219	202900	7000	7000	7000	7000	7000	0
7	20231219	202800	7000	7000	7000	7000	7000	0
8	20231219	202700	7000	7000	7000	7000	7000	0
9	20231219	202600	7000	7000	7000	7000	7000	0
10	20231219	202500	7000	7000	7000	7000	7000	0
11	20231219	202400	7000	7000	7000	7000	7000	0
12	20231219	202300	7000	7000	7000	7000	7000	0
13	20231219	202200	7000	7000	7000	7000	7000	0
14	20231219	202100	7000	7000	7000	7000	7000	0
15	20231219	202000	7000	7000	7000	7000	7000	0
16	20231219	201900	7000	7000	7000	7000	7000	0
17	20231219	201800	7000	7000	7000	7000	7000	0
18	20231219	201700	7000	7000	7000	7000	7000	0
19	20231219	201600	7000	7000	7000	7000	7000	0
20	20231219	201500	7000	7000	7000	7000	7000	0
21	20231219	201400	7000	7000	7000	7000	7000	0
22	20231219	201300	7000	7000	7000	7000	7000	0
23	20231219	201200	7000	7000	7000	7000	7000	0
24	20231219	201100	7000	7000	7000	7000	7000	0
25	20231219	201000	7000	7000	7000	7000	7000	0
26	20231219	200900	7000	7000	7000	7000	7000	0
27	20231219	200800	7000	7000	7000	7000	7000	0
28	20231219	200700	7000	7000	7000	7000	7000	0
29	20231219	200600	7000	7000	7000	7000	7000	0
30	20231219	200500	7000	7000	7000	7000	7000	0
31	20231219	200400	7000	7000	7000	7000	7000	0
32	20231219	200300	7000	7000	7000	7000	7000	1
33	20231219	200200	7000	7000	7000	7000	7000	0
34	20231219	200100	7000	7000	7000	7000	7000	0
35	20231219	200000	7000	7000	7000	7000	7000	0
36	20231219	195900	7000	7000	7000	7000	7000	0
37	20231219	195800	7000	7000	7000	7000	7000	0
38	20231219	195700	7000	7000	7000	7000	7000	0
39	20231219	195600	7000	7000	7000	7000	7000	0
40	20231219	195500	7000	7000	7000	7000	7000	0
41	20231219	195400	7000	7000	7000	7000	7000	0
42	20231219	195300	7000	7000	7000	7000	7000	0
43	20231219	195200	7000	7000	7000	7000	7000	0
44	20231219	195100	7000	7000	7000	7000	7000	0
45	20231219	195000	7000	7000	7000	7000	7000	0
46	20231219	194900	7000	7000	7000	7000	7000	0
47	20231219	194800	7000	7000	7000	7000	7000	0
48	20231219	194700	7000	7000	7000	7000	7000	0
49	20231219	194600	7000	7000	7000	7000	7000	0
50	20231219	194500	7000	7000	7000	7000	7000	0
51	20231219	194400	7000	7000	7000	7000	7000	0
52	20231219	194300	7000	7000	7000	7000	7000	0
53	20231219	194200	7000	7000	7000	7000	7000	0
54	20231219	194100	7000	7000	7000	7000	7000	0
55	20231219	194000	7000	7000	7000	7000	7000	0
56	20231219	193900	7000	7000	7000	7000	7000	0
57	20231219	193800	7000	7000	7000	7000	7000	0
58	20231219	193700	7000	7000	7000	7000	7000	0
59	20231219	193600	7000	7000	7000	7000	7000	0
60	20231219	193500	7000	7000	7000	7000	7000	0
61	20231219	193400	7000	7000	7000	7000	7000	0
62	20231219	193300	7000	7000	7000	7000	7000	1
63	20231219	193200	7000	7000	7000	7000	7000	0
64	20231219	193100	7000	7000	7000	7000	7000	0
65	20231219	193000	7000	7000	7000	7000	7000	0
66	20231219	192900	7000	7000	7000	7000	7000	0
67	20231219	192800	7000	7000	7000	7000	7000	0
68	20231219	192700	7000	7000	7000	7000	7000	0
69	20231219	192600	7000	7000	7000	7000	7000	0
70	20231219	192500	7000	7000	7000	7000	7000	0
71	20231219	192400	7000	7000	7000	7000	7000	0
72	20231219	192300	7000	7000	7000	7000	7000	0
73	20231219	192200	7000	7000	7000	7000	7000	0
74	20231219	192100	7000	7000	7000	7000	7000	0
75	20231219	192000	7000	7000	7000	7000	7000	0
76	20231219	191900	7000	7000	7000	7000	7000	0
77	20231219	191800	7000	7000	7000	7000	7000	0
78	20231219	191700	7000	7000	7000	7000	7000	0
79	20231219	191600	7000	7000	7000	7000	7000	0
80	20231219	191500	7000	7000	7000	7000	7000	0
81	20231219	191400	7000	7000	7000	7000	7000	0
82	20231219	191300	7000	7000	7000	7000	7000	0
83	20231219	191200	7000	7000	7000	7000	7000	0
84	20231219	191100	7000	7000	7000	7000	7000	0
85	20231219	191000	7000	7000	7000	7000	7000	0
86	20231219	190900	7000	7000	7000	7000	7000	0
87	20231219	190800	7000	7000	7000	7000	7000	0
88	20231219	190700	7000	7000	7000	7000	7000	0
89	20231219	190600	7000	7000	7000	7000	7000	0
90	20231219	190500	7000	7000	7000	7000	7000	0
91	20231219	190400	7000	7000	7000	7000	7000	0
92	20231219	190300	7000	7000	7000	7000	7000	1
93	20231219	190200	7000	7000	7000	7000	7000	0
94	20231219	190100	7000	7000	7000	7000	7000	0
95	20231219	190000	7000	7000	7000	7000	7000	0
96	20231219	185900	7000	7000	7000	7000	7000	0
97	20231219	185800	7000	7000	7000	7000	7000	0
98	20231219	185700	7000	7000	7000	7000	7000	0
99	20231219	185600	7000	7000	7000	7000	7000	0
100	20231219	185500	7000	7000	7000	7000	7000	0
101	20231219	185400	7000	7000	7000	7000	7000	0
102	20231219	185300	7000	7000	7000	7000	7000	0
103	20231219	185200	7000	7000	7000	7000	7000	0
104	20231219	185100	7000	7000	7000	7000	7000	0
105	20231219	185000	7000	7000	7000	7000	7000	0
106	20231219	184900	7000	7000	7000	7000	7000	0
107	20231219	184800	7000	7000	7000	7000	7000	0
108	20231219	184700	7000	7000	7000	7000	7000	0
109	20231219	184600	7000	7000	7000	7000	7000	0
110	20231219	184500	7000	7000	7000	7000	7000	0
111	20231219	184400	7000	7000	7000	7000	7000	0
112	20231219	184300	7000	7000	7000	7000	7000	0
113	20231219	184200	7000	7000	7000	7000	7000	0
114	20231219	184100	7000	7000	7000	7000	7000	0
115	20231219	184000	7000	7000	7000	7000	7000	0
116	20231219	183900	7000	7000	7000	7000	7000	0
117	20231219	183800	7000	7000	7000	7000	7000	0
118	20231219	183700	7000	7000	7000	7000	7000	0
119	20231219	183600	7000	7000	7000	7000	7000	0
120	20231219	183500	7000	7000	7000	7000	7000	0
121	20231219	183400	7000	7000	7000	7000	7000	0
122	20231219	183300	7000	7000	7000	7000	7000	1
123	20231219	183200	7000	7000	7000	7000	7000	0
124	20231219	183100	7000	7000	7000	7000	7000	0
125	20231219	183000	7000	7000	7000	7000	7000	0
126	20231219	182900	7000	7000	7000	7000	7000	0
127	20231219	182800	7000	7000	7000	7000	7000	0
128	20231219	182700	7000	7000	7000	7000	7000	0
129	20231219	182600	7000	7000	7000	7000	7000	0
130	20231219	182500	7000	7000	7000	7000	7000	0
131	20231219	182400	7000	7000	7000	7000	7000	0
132	20231219	182300	7000	7000	7000	7000	7000	0
133	20231219	182200	7000	7000	7000	7000	7000	0
134	20231219	182100	7000	7000	7000	7000	7000	0
135	20231219	182000	7000	7000	7000	7000	7000	0
136	20231219	181900	7000	7000	7000	7000	7000	0
137	20231219	181800	7000	7000	7000	7000	7000	0
138	20231219	181700	7000	7000	7000	7000	7000	0
139	20231219	181600	7000	7000	7000	7000	7000	0
140	20231219	181500	7000	7000	7000	7000	7000	0
141	20231219	181400	7000	7000	7000	7000	7000	0
142	20231219	181300	7000	7000	7000	7000	7000	0
143	20231219	181200	7000	7000	7000	7000	7000	0
144	20231219	181100	7000	7000	7000	7000	7000	0
145	20231219	181000	7000	7000	7000	7000	7000	0
146	20231219	180900	7000	7000	7000	7000	7000	0
147	20231219	180800	7000	7000	7000	7000	7000	0
148	20231219	180700	7000	7000	7000	7000	7000	0
149	20231219	180600	7000	7000	7000	7000	7000	0
150	20231219	180500	7000	7000	7000	7000	7000	0
151	20231219	180400	7000	7000	7000	7000	7000	0
152	20231219	180300	7000	7000	7000	7000	7000	1
153	20231219	180200	7000	7000	7000	7000	7000	0
154	20231219	180100	7000	7000	7000	7000	7000	0
155	20231219	180000	7000	7000	7000	7000	7000	0
156	20231219	175900	7000	7000	7000	7000	7000	0
157	20231219	175800	7000	7000	7000	7000	7000	0
158	20231219	175700	7000	7000	7000	7000	7000	0
159	20231219	175600	7000	7000	7000	7000	7000	0
160	20231219	175500	7000	7000	7000	7000	7000	0
161	20231219	175400	7000	7000	7000	7000	7000	0
162	20231219	175300	7000	7000	7000	7000	7000	0
163	20231219	175200	7000	7000	7000	7000	7000	0
164	20231219	175100	7000	7000	7000	7000	7000	0
165	20231219	175000	7000	7000	7000	7000	7000	0
166	20231219	174900	7000	7000	7000	7000	7000	0
167	20231219	174800	7000	7000	7000	7000	7000	0
168	20231219	174700	7000	7000	7000	7000	7000	0
169	20231219	174600	7000	7000	7000	7000	7000	0
170	20231219	174500	7000	7000	7000	7000	7000	0
171	20231219	174400	7000	7000	7000	7000	7000	0
172	20231219	174300	7000	7000	7000	7000	7000	0
173	20231219	174200	7000	7000	7000	7000	7000	0
174	20231219	174100	7000	7000	7000	7000	7000	0
175	20231219	174000	7000	7000	7000	7000	7000	0
176	20231219	173900	7000	7000	7000	7000	7000	0
177	20231219	173800	7000	7000	7000	7000	7000	0
178	20231219	173700	7000	7000	7000	7000	7000	0
179	20231219	173600	7000	7000	7000	7000	7000	0
180	20231219	173500	7000	7000	7000	7000	7000	0
181	20231219	173400	7000	7000	7000	7000	7000	0
182	20231219	173300	7000	7000	7000	7000	7000	1
183	20231219	173200	7000	7000	7000	7000	7000	0
184	20231219	173100	7000	7000	7000	7000	7000	0
185	20231219	173000	7000	7000	7000	7000	7000	0
186	20231219	172900	7000	7000	7000	7000	7000	0
187	20231219	172800	7000	7000	7000	7000	7000	0
188	20231219	172700	7000	7000	7000	7000	7000	0
189	20231219	172600	7000	7000	7000	7000	7000	0
190	20231219	172500	7000	7000	7000	7000	7000	0
191	20231219	172400	7000	7000	7000	7000	7000	0
192	20231219	172300	7000	7000	7000	7000	7000	0
193	20231219	172200	7000	7000	7000	7000	7000	0
194	20231219	172100	7000	7000	7000	7000	7000	0
195	20231219	172000	7000	7000	7000	7000	7000	0
196	20231219	171900	7000	7000	7000	7000	7000	0
197	20231219	171800	7000	7000	7000	7000	7000	0
198	20231219	171700	7000	7000	7000	7000	7000	0
199	20231219	171600	7000	7000	7000	7000	7000	0
200	20231219	171500	7000	7000	7000	7000	7000	0
201	20231219	171400	7000	7000	7000	7000	7000	0
202	20231219	171300	7000	7000	7000	7000	7000	0
203	20231219	171200	7000	7000	7000	7000	7000	0
204	20231219	171100	7000	7000	7000	7000	7000	0
205	20231219	171000	7000	7000	7000	7000	7000	0
206	20231219	170900	7000	7000	7000	7000	7000	0
207	20231219	170800	7000	7000	7000	7000	7000	0
208	20231219	170700	7000	7000	7000	7000	7000	0
209	20231219	170600	7000	7000	7000	7000	7000	0
210	20231219	170500	7000	7000	7000	7000	7000	0
211	20231219	170400	7000	7000	7000	7000	7000	0
212	20231219	170300	7000	7000	7000	7000	7000	1
213	20231219	170200	7000	7000	7000	7000	7000	0
214	20231219	170100	7000	7000	7000	7000	7000	0
215	20231219	170000	7000	7000	7000	7000	7000	0
216	20231219	165900	7000	7000	7000	7000	7000	0
217	20231219	165800	7000	7000	7000	7000	7000	0
218	20231219	165700	7000	7000	7000	7000	7000	0
219	20231219	165600	7000	7000	7000	7000	7000	0
220	20231219	165500	7000	7000	7000	7000	7000	0
221	20231219	165400	7000	7000	7000	7000	7000	0
222	20231219	165300	7000	7000	7000	7000	7000	0
223	20231219	165200	7000	7000	7000	7000	7000	0
224	20231219	165100	7000	7000	7000	7000	7000	0
225	20231219	165000	7000	7000	7000	7000	7000	0
226	20231219	164900	7000	7000	7000	7000	7000	0
227	20231219	164800	7000	7000	7000	7000	7000	0
228	20231219	164700	7000	7000	7000	7000	7000	0
229	20231219	164600	7000	7000	7000	7000	7000	0
230	20231219	164500	7000	7000	7000	7000	7000	0
231	20231219	164400	7000	7000	7000	7000	7000	0
232	20231219	164300	7000	7000	7000	7000	7000	0
233	20231219	164200	7000	7000	7000	7000	7000	0
234	20231219	164100	7000	7000	7000	7000	7000	0
235	20231219	164000	7000	7000	7000	7000	7000	0
236	20231219	163900	7000	7000	7000	7000	7000	0
237	20231219	163800	7000	7000	7000	7000	7000	0
238	20231219	163700	7000	7000	7000	7000	7000	0
239	20231219	163600	7000	7000	7000	7000	7000	0
240	20231219	163500	7000	7000	7000	7000	7000	0
241	20231219	163400	7000	7000	7000	7000	7000	0
242	20231219	163300	7000	7000	7000	7000	7000	1
243	20231219	163200	7000	7000	7000	7000	7000	0
244	20231219	163100	7000	7000	7000	7000	7000	0
245	20231219	163000	7000	7000	7000	7000	7000	0
246	20231219	162900	7000	7000	7000	7000	7000	0
247	20231219	162800	7000	7000	7000	7000	7000	0
248	20231219	162700	7000	7000	7000	7000	7000	0
249	20231219	162600	7000	7000	7000	7000	7000	0
250	20231219	162500	7000	7000	7000	7000	7000	0
251	20231219	162400	7000	7000	7000	7000	7000	0
252	20231219	162300	7000	7000	7000	7000	7000	0
253	20231219	162200	7000	7000	7000	7000	7000	0
254	20231219	162100	7000	7000	7000	7000	7000	0
255	20231219	162000	7000	7000	7000	7000	7000	0
256	20231219	161900	7000	7000	7000	7000	7000	0
257	20231219	161800	7000	7000	7000	7000	7000	0
258	20231219	161700	7000	7000	7000	7000	7000	0
259	20231219	161600	7000	7000	7000	7000	7000	0
260	20231219	161500	7000	7000	7000	7000	7000	0
261	20231219	161400	7000	7000	7000	7000	7000	0
262	20231219	161300	7000	7000	7000	7000	7000	0
263	20231219	161200	7000	7000	7000	7000	7000	0
264	20231219	161100	7000	7000	7000	7000	7000	0
265	20231219	161000	7000	7000	7000	7000	7000	0
266	20231219	160900	7000	7000	7000	7000	7000	0
267	20231219	160800	7000	7000	7000	7000	7000	0
268	20231219	160700	7000	7000	7000	7000	7000	0
269	20231219	160600	7000	7000	7000	7000	7000	0
270	20231219	160500	7000	7000	7000	7000	7000	0
271	20231219	160400	7000	7000	7000	7000	7000	0
272	20231219	160300	7000	7000	7000	7000	7000	1
273	20231219	160200	7000	7000	7000	7000	7000	0
274	20231219	160100	7000	7000	7000	7000	7000	0
275	20231219	160000	7000	7000	7000	7000	7000	0
276	20231219	155900	7000	7000	7000	7000	7000	0
277	20231219	155800	7000	7000	7000	7000	7000	0
278	20231219	155700	7000	7000	7000	7000	7000	0
279	20231219	155600	7000	7000	7000	7000	7000	0
280	20231219	155500	7000	7000	7000	7000	7000	0
281	20231219	155400	7000	7000	7000	7000	7000	0
282	20231219	155300	7000	7000	7000	7000	7000	0
283	20231219	155200	7000	7000	7000	7000	7000	0
284	20231219	155100	7000	7000	7000	7000	7000	0
285	20231219	155000	7000	7000	7000	7000	7000	0
286	20231219	154900	7000	7000	7000	7000	7000	0
287	20231219	154800	7000	7000	7000	7000	7000	0
288	20231219	154700	7000	7000	7000	7000	7000	0
289	20231219	154600	7000	7000	7000	7000	7000	0
290	20231219	154500	7000	7000	7000	7000	7000	0
291	20231219	154400	7000	7000	7000	7000	7000	0
292	20231219	154300	7000	7000	7000	7000	7000	0
293	20231219	154200	7000	7000	7000	7000	7000	0
294	20231219	154100	7000	7000	7000	7000	7000	0
295	20231219	154000	7000	7000	7000	7000	7000	0
296	20231219	153900	7000	7000	7000	7000	7000	0
297	20231219	153800	7000	7000	7000	7000	7000	0
298	20231219	153700	7000	7000	7000	7000	7000	0
299	20231219	153600	7000	7000	7000	7000	7000	0
300	20231219	153500	7000	7000	7000	7000	7000	0
301	20231219	153400	7000	7000	7000	7000	7000	0
302	20231219	153300	7000	7000	7000	7000	7000	1
303	20231219	153200	7000	7000	7000	7000	7000	0
304	20231219	153100	7000	7000	7000	7000	7000	0
305	20231219	153000	7000	7000	7000	7000	7000	0
306	20231219	152900	7000	7000	7000	7000	7000	0
307	20231219	152800	7000	7000	7000	7000	7000	0
308	20231219	152700	7000	7000	7000	7000	7000	0
309	20231219	152600	7000	7000	7000	7000	7000	0
310	20231219	152500	7000	7000	7000	7000	7000	0
311	20231219	152400	7000	7000	7000	7000	7000	0
312	20231219	152300	7000	7000	7000	7000	7000	0
313	20231219	152200	7000	7000	7000	7000	7000	0
314	20231219	152100	7000	7000	7000	7000	7000	0
315	20231219	152000	7000	7000	7000	7000	7000	0
316	20231219	151900	7000	7000	7000	7000	7000	0
317	20231219	151800	7000	7000	7000	7000	7000	0
318	20231219	151700	7000	7000	7000	7000	7000	0
319	20231219	151600	7000	7000	7000	7000	7000	0
320	20231219	151500	7000	7000	7000	7000	7000	0
321	20231219	151400	7000	7000	7000	7000	7000	0
322	20231219	151300	7000	7000	7000	7000	7000	0
323	20231219	151200	7000	7000	7000	7000	7000	0
324	20231219	151100	7000	7000	7000	7000	7000	0
325	20231219	151000	7000	7000	7000	7000	7000	0
326	20231219	150900	7000	7000	7000	7000	7000	0
327	20231219	150800	7000	7000	7000	7000	7000	0
328	20231219	150700	7000	7000	7000	7000	7000	0
329	20231219	150600	7000	7000	7000	7000	7000	0
330	20231219	150500	7000	7000	7000	7000	7000	0
331	20231219	150400	7000	7000	7000	7000	7000	0
332	20231219	150300	7000	7000	7000	7000	7000	0
333	20231219	150200	7000	7000	7000	7000	7000	0
334	20231219	150100	7000	7000	7000	7000	7000	0
335	20231219	150000	7000	7000	7000	7000	7000	0
336	20231219	145900	7000	7000	7000	7000	7000	0
337	20231219	145800	7000	7000	7000	7000	7000	0
338	20231219	145700	7000	7000	7000	7000	7000	0
339	20231219	145600	7000	7000	7000	7000	7000	0
340	20231219	145500	7000	7000	7000	7000	7000	0
341	20231219	145400	7000	7000	7000	7000	7000	0
342	20231219	145300	7000	7000	7000	7000	7000	0
343	20231219	145200	7000	7000	7000	7000	7000	0
344	20231219	145100	7000	7000	7000	7000	7000	0
345	20231219	145000	7000	7000	7000	7000	7000	0
346	20231219	144900	7000	7000	7000	7000	7000	0
347	20231219	144800	7000	7000	7000	7000	7000	0
348	20231219	144700	7000	7000	7000	7000	7000	0
349	20231219	144600	7000	7000	7000	7000	7000	0
350	20231219	144500	7000	7000	7000	7000	7000	0
351	20231219	144400	7000	7000	7000	7000	7000	0
352	20231219	144300	7000	7000	7000	7000	7000	0
353	20231219	144200	7000	7000	7000	7000	7000	0
354	20231219	144100	7000	7000	7000	7000	7000	0
355	20231219	144000	7000	7000	7000	7000	7000	0
356	20231219	143900	7000	7000	7000	7000	7000	0
357	20231219	143800	7000	7000	7000	7000	7000	0
358	20231219	143700	7000	7000	7000	7000	7000	0
359	20231219	143600	7000	7000	7000	7000	7000	0
360	20231219	143500	7000	7000	7000	7000	7000	0
361	20231219	143400	7000	7000	7000	7000	7000	0
362	20231219	143300	7000	7000	7000	7000	7000	0
363	20231219	143200	7000	7000	7000	7000	7000	0
364	20231219	143100	7000	7000	7000	7000	7000	0
365	20231219	143000	7000	7000	7000	7000	7000	0
366	20231219	142900	7000	7000	7000	7000	7000	0
367	20231219	142800	7000	7000	7000	7000	7000	0
368	20231219	142700	7000	7000	7000	7000	7000	0
369	20231219	142600	7000	7000	7000	7000	7000	0
370	20231219	142500	7000	7000	7000	7000	7000	0
371	20231219	142400	7000	7000	7000	7000	7000	0
372	20231219	142300	7000	7000	7000	7000	7000	0
373	20231219	142200	7000	7000	7000	7000	7000	0
374	20231219	142100	7000	7000	7000	7000	7000	0
375	20231219	142000	7000	7000	7000	7000	7000	0
376	20231219	141900	7000	7000	7000	7000	7000	0
377	20231219	141800	7000	7000	7000	7000	7000	0
378	20231219	141700	7000	7000	7000	7000	7000	0
379	20231219	141600	7000	7000	7000	7000	7000	0
380	20231219	141500	7000	7000	7000	7000	7000	0
381	20231219	141400	7000	7000	7000	7000	7000	0
382	20231219	141300	7000	7000	7000	7000	7000	0
383	20231219	141200	7000	7000	7000	7000	7000	0
384	20231219	141100	7000	7000	7000	7000	7000	0
385	20231219	141000	7000	7000	7000	7000	7000	0
386	20231219	140900	7000	7000	7000	7000	7000	0
387	20231219	140800	7000	7000	7000	7000	7000	0
388	20231219	140700	7000	7000	7000	7000	7000	0
389	20231219	140600	7000	7000	7000	7000	7000	0
390	20231219	140500	7000	7000	7000	7000	7000	0
391	20231219	140400	7000	7000	7000	7000	7000	0
392	20231219	140300	7000	7000	7000	7000	7000	0
393	20231219	140200	7000	7000	7000	7000	7000	0
394	20231219	140100	7000	7000	7000	7000	7000	0
395	20231219	140000	7000	7000	7000	7000	7000	0
396	20231219	135900	7000	7000	7000	7000	7000	0
397	20231219	135800	7000	7000	7000	7000	7000	0
398	20231219	135700	7000	7000	7000	7000	7000	0
399	20231219	135600	7000	7000	7000	7000	7000	0
400	20231219	135500	7000	7000	7000	7000	7000	0
401	20231219	135400	7000	7000	7000	7000	7000	0
402	20231219	135300	7000	7000	7000	7000	7000	0
403	20231219	135200	7000	7000	7000	7000	7000	0
404	20231219	135100	7000	7000	7000	7000	7000	0
405	20231219	135000	7000	7000	7000	7000	7000	0
406	20231219	134900	7000	7000	7000	7000	7000	0
407	20231219	134800	7000	7000	7000	7000	7000	0
408	20231219	134700	7000	7000	7000	7000	7000	0
409	20231219	134600	7000	7000	7000	7000	7000	0
410	20231219	134500	7000	7000	7000	7000	7000	0
411	20231219	134400	7000	7000	7000	7000	7000	0
412	20231219	134300	7000	7000	7000	7000	7000	0
413	20231219	134200	7000	7000	7000	7000	7000	0
414	20231219	134100	7000	7000	7000	7000	7000	0
415	20231219	134000	7000	7000	7000	7000	7000	0
416	20231219	133900	7000	7000	7000	7000	7000	0
417	20231219	133800	7000	7000	7000	7000	7000	0
418	20231219	133700	7000	7000	7000	7000	7000	0
419	20231219	133600	7000	7000	7000	7000	7000	0
420	20231219	133500	7000	7000	7000	7000	7000	0
421	20231219	133400	7000	7000	7000	7000	7000	0
422	20231219	133300	7000	7000	7000	7000	7000	0
423	20231219	133200	7000	7000	7000	7000	7000	0
424	20231219	133100	7000	7000	7000	7000	7000	0
425	20231219	133000	7000	7000	7000	7000	7000	0
426	20231219	132900	7000	7000	7000	7000	7000	0
427	20231219	132800	7000	7000	7000	7000	7000	0
428	20231219	132700	7000	7000	7000	7000	7000	0
429	20231219	132600	7000	7000	7000	7000	7000	0
430	20231219	132500	7000	7000	7000	7000	7000	0
431	20231219	132400	7000	7000	7000	7000	7000	0
432	20231219	132300	7000	7000	7000	7000	7000	0
433	20231219	132200	7000	7000	7000	7000	7000	0
434	20231219	132100	7000	7000	7000	7000	7000	0
435	20231219	132000	7000	7000	7000	7000	7000	0
436	20231219	131900	7000	7000	7000	7000	7000	0
437	20231219	131800	7000	7000	7000	7000	7000	0
438	20231219	131700	7000	7000	7000	7000	7000	0
439	20231219	131600	7000	7000	7000	7000	7000	1
440	20231219	131500	0	6990	6990	6990	6990	0
441	20231219	131400	0	6990	6990	6990	6990	0
442	20231219	131300	0	6990	6990	6990	6990	0
443	20231219	131200	0	6990	6990	6990	6990	0
444	20231219	131100	0	6990	6990	6990	6990	0
445	20231219	131000	0	6990	6990	6990	6990	0
446	20231219	130900	0	6990	6990	6990	6990	0
447	20231219	130800	0	6990	6990	6990	6990	0
448	20231219	130700	0	6990	6990	6990	6990	0
449	20231219	130600	0	6990	6990	6990	6990	0
450	20231219	130500	0	6990	6990	6990	6990	0
451	20231219	130400	0	6990	6990	6990	6990	0
452	20231219	130300	0	6990	6990	6990	6990	0
453	20231219	130200	0	6990	6990	6990	6990	0
454	20231219	130100	0	6990	6990	6990	6990	0
455	20231219	130000	0	6990	6990	6990	6990	0
456	20231219	125900	0	6990	6990	6990	6990	0
457	20231219	125800	0	6990	6990	6990	6990	0
458	20231219	125700	0	6990	6990	6990	6990	0
459	20231219	125600	0	6990	6990	6990	6990	0
460	20231219	125500	0	6990	6990	6990	6990	0
461	20231219	125400	0	6990	6990	6990	6990	0
462	20231219	125300	0	6990	6990	6990	6990	0
463	20231219	125200	0	6990	6990	6990	6990	0
464	20231219	125100	0	6990	6990	6990	6990	0
465	20231219	125000	0	6990	6990	6990	6990	0
466	20231219	124900	0	6990	6990	6990	6990	0
467	20231219	124800	0	6990	6990	6990	6990	0
468	20231219	124700	0	6990	6990	6990	6990	0
469	20231219	124600	0	6990	6990	6990	6990	0
470	20231219	124500	0	6990	6990	6990	6990	0
471	20231219	124400	0	6990	6990	6990	6990	0
472	20231219	124300	0	6990	6990	6990	6990	0
473	20231219	124200	0	6990	6990	6990	6990	0
474	20231219	124100	0	6990	6990	6990	6990	0
475	20231219	124000	0	6990	6990	6990	6990	0
476	20231219	123900	0	6990	6990	6990	6990	0
477	20231219	123800	0	6990	6990	6990	6990	0
478	20231219	123700	0	6990	6990	6990	6990	0
479	20231219	123600	0	6990	6990	6990	6990	0
480	20231219	123500	0	6990	6990	6990	6990	0
481	20231219	123400	0	6990	6990	6990	6990	0
482	20231219	123300	0	6990	6990	6990	6990	0
483	20231219	123200	0	6990	6990	6990	6990	0
484	20231219	123100	0	6990	6990	6990	6990	0
485	20231219	123000	0	6990	6990	6990	6990	0
486	20231219	122900	0	6990	6990	6990	6990	0
487	20231219	122800	0	6990	6990	6990	6990	0
488	20231219	122700	0	6990	6990	6990	6990	0
489	20231219	122600	0	6990	6990	6990	6990	0
490	20231219	122500	0	6990	6990	6990	6990	0
491	20231219	122400	0	6990	6990	6990	6990	0
492	20231219	122300	0	6990	6990	6990	6990	0
493	20231219	122200	0	6990	6990	6990	6990	0
494	20231219	122100	0	6990	6990	6990	6990	0
495	20231219	122000	0	6990	6990	6990	6990	0
496	20231219	121900	0	6990	6990	6990	6990	0
497	20231219	121800	0	6990	6990	6990	6990	0
498	20231219	121700	0	6990	6990	6990	6990	0
499	20231219	121600	0	6990	6990	6990	6990	0
500	20231219	121500	0	6990	6990	6990	6990	0
501	20231219	121400	0	6990	6990	6990	6990	0
502	20231219	121300	0	6990	6990	6990	6990	0
503	20231219	121200	0	6990	6990	6990	6990	0
504	20231219	121100	0	6990	6990	6990	6990	0
505	20231219	121000	0	6990	6990	6990	6990	0
506	20231219	120900	0	6990	6990	6990	6990	0
507	20231219	120800	0	6990	6990	6990	6990	0
508	20231219	120700	0	6990	6990	6990	6990	0
509	20231219	120600	0	6990	6990	6990	6990	0
510	20231219	120500	0	6990	6990	6990	6990	0
511	20231219	120400	0	6990	6990	6990	6990	0
512	20231219	120300	0	6990	6990	6990	6990	0
513	20231219	120200	0	6990	6990	6990	6990	0
514	20231219	120100	0	6990	6990	6990	6990	0
515	20231219	120000	0	6990	6990	6990	6990	0
516	20231219	115900	0	6990	6990	6990	6990	0
517	20231219	115800	0	6990	6990	6990	6990	0
518	20231219	115700	0	6990	6990	6990	6990	0
519	20231219	115600	0	6990	6990	6990	6990	0
520	20231219	115500	0	6990	6990	6990	6990	0
521	20231219	115400	0	6990	6990	6990	6990	0
522	20231219	115300	0	6990	6990	6990	6990	0
523	20231219	115200	0	6990	6990	6990	6990	0
524	20231219	115100	0	6990	6990	6990	6990	0
525	20231219	115000	0	6990	6990	6990	6990	0
526	20231219	114900	0	6990	6990	6990	6990	0
527	20231219	114800	0	6990	6990	6990	6990	0
528	20231219	114700	0	6990	6990	6990	6990	0
529	20231219	114600	0	6990	6990	6990	6990	0
530	20231219	114500	0	6990	6990	6990	6990	0
531	20231219	114400	0	6990	6990	6990	6990	0
532	20231219	114300	0	6990	6990	6990	6990	0
533	20231219	114200	0	6990	6990	6990	6990	0
534	20231219	114100	0	6990	6990	6990	6990	0
535	20231219	114000	0	6990	6990	6990	6990	0
536	20231219	113900	0	6990	6990	6990	6990	0
537	20231219	113800	0	6990	6990	6990	6990	0
538	20231219	113700	0	6990	6990	6990	6990	0
539	20231219	113600	0	6990	6990	6990	6990	0
540	20231219	113500	0	6990	6990	6990	6990	0
541	20231219	113400	0	6990	6990	6990	6990	0
542	20231219	113300	0	6990	6990	6990	6990	0
543	20231219	113200	0	6990	6990	6990	6990	0
544	20231219	113100	0	6990	6990	6990	6990	0
545	20231219	113000	0	6990	6990	6990	6990	0
546	20231219	112900	0	6990	6990	6990	6990	0
547	20231219	112800	0	6990	6990	6990	6990	0
548	20231219	112700	0	6990	6990	6990	6990	0
549	20231219	112600	0	6990	6990	6990	6990	0
550	20231219	112500	0	6990	6990	6990	6990	0
551	20231219	112400	0	6990	6990	6990	6990	0
552	20231219	112300	0	6990	6990	6990	6990	0
553	20231219	112200	0	6990	6990	6990	6990	0
554	20231219	112100	0	6990	6990	6990	6990	0
555	20231219	112000	0	6990	6990	6990	6990	0
556	20231219	111900	0	6990	6990	6990	6990	0
557	20231219	111800	0	6990	6990	6990	6990	0
558	20231219	111700	0	6990	6990	6990	6990	0
559	20231219	111600	0	6990	6990	6990	6990	0
560	20231219	111500	0	6990	6990	6990	6990	0
561	20231219	111400	0	6990	6990	6990	6990	0
562	20231219	111300	0	6990	6990	6990	6990	0
563	20231219	111200	0	6990	6990	6990	6990	0
564	20231219	111100	0	6990	6990	6990	6990	0
565	20231219	111000	0	6990	6990	6990	6990	0
566	20231219	110900	0	6990	6990	6990	6990	0
567	20231219	110800	0	6990	6990	6990	6990	0
568	20231219	110700	0	6990	6990	6990	6990	0
569	20231219	110600	0	6990	6990	6990	6990	0
570	20231219	110500	0	6990	6990	6990	6990	0
571	20231219	110400	0	6990	6990	6990	6990	0
572	20231219	110300	0	6990	6990	6990	6990	0
573	20231219	110200	0	6990	6990	6990	6990	0
574	20231219	110100	0	6990	6990	6990	6990	0
575	20231219	110000	0	6990	6990	6990	6990	0
576	20231219	105900	0	6990	6990	6990	6990	0
577	20231219	105800	0	6990	6990	6990	6990	0
578	20231219	105700	0	6990	6990	6990	6990	0
579	20231219	105600	0	6990	6990	6990	6990	0
580	20231219	105500	0	6990	6990	6990	6990	0
581	20231219	105400	0	6990	6990	6990	6990	0
582	20231219	105300	0	6990	6990	6990	6990	0
583	20231219	105200	0	6990	6990	6990	6990	0
584	20231219	105100	0	6990	6990	6990	6990	0
585	20231219	105000	0	6990	6990	6990	6990	0
586	20231219	104900	0	6990	6990	6990	6990	0
587	20231219	104800	0	6990	6990	6990	6990	0
588	20231219	104700	0	6990	6990	6990	6990	0
589	20231219	104600	0	6990	6990	6990	6990	0
590	20231219	104500	0	6990	6990	6990	6990	0
591	20231219	104400	0	6990	6990	6990	6990	0
592	20231219	104300	0	6990	6990	6990	6990	0
593	20231219	104200	0	6990	6990	6990	6990	0
594	20231219	104100	0	6990	6990	6990	6990	0
595	20231219	104000	0	6990	6990	6990	6990	0
596	20231219	103900	0	6990	6990	6990	6990	0
597	20231219	103800	0	6990	6990	6990	6990	0
598	20231219	103700	0	6990	6990	6990	6990	0
599	20231219	103600	0	6990	6990	6990	6990	0
600	20231219	103500	0	6990	6990	6990	6990	0
601	20231219	103400	0	6990	6990	6990	6990	0
602	20231219	103300	0	6990	6990	6990	6990	0
603	20231219	103200	0	6990	6990	6990	6990	0
604	20231219	103100	0	6990	6990	6990	6990	0
605	20231219	103000	0	6990	6990	6990	6990	0
606	20231219	102900	0	6990	6990	6990	6990	0
607	20231219	102800	0	6990	6990	6990	6990	0
608	20231219	102700	0	6990	6990	6990	6990	0
609	20231219	102600	0	6990	6990	6990	6990	0
610	20231219	102500	0	6990	6990	6990	6990	0
611	20231219	102400	0	6990	6990	6990	6990	0
612	20231219	102300	0	6990	6990	6990	6990	0
613	20231219	102200	0	6990	6990	6990	6990	0
614	20231219	102100	0	6990	6990	6990	6990	0
615	20231219	102000	0	6990	6990	6990	6990	0
616	20231219	101900	0	6990	6990	6990	6990	0
617	20231219	101800	0	6990	6990	6990	6990	0
618	20231219	101700	0	6990	6990	6990	6990	0
619	20231219	101600	0	6990	6990	6990	6990	0
620	20231219	101500	0	6990	6990	6990	6990	0
621	20231219	101400	0	6990	6990	6990	6990	0
622	20231219	101300	0	6990	6990	6990	6990	0
623	20231219	101200	0	6990	6990	6990	6990	0
624	20231219	101100	0	6990	6990	6990	6990	0
625	20231219	101000	0	6990	6990	6990	6990	0
626	20231219	100900	0	6990	6990	6990	6990	0
627	20231219	100800	0	6990	6990	6990	6990	0
628	20231219	100700	0	6990	6990	6990	6990	0
629	20231219	100600	0	6990	6990	6990	6990	0
630	20231219	100500	0	6990	6990	6990	6990	0
631	20231219	100400	0	6990	6990	6990	6990	0
632	20231219	100300	0	6990	6990	6990	6990	0
633	20231219	100200	0	6990	6990	6990	6990	0
634	20231219	100100	0	6990	6990	6990	6990	0
635	20231219	100000	0	6990	6990	6990	6990	0
636	20231219	095900	0	6990	6990	6990	6990	0
637	20231219	095800	0	6990	6990	6990	6990	0
638	20231219	095700	0	6990	6990	6990	6990	0
639	20231219	095600	0	6990	6990	6990	6990	0
640	20231219	095500	0	6990	6990	6990	6990	0
641	20231219	095400	0	6990	6990	6990	6990	0
642	20231219	095300	0	6990	6990	6990	6990	0
643	20231219	095200	0	6990	6990	6990	6990	0
644	20231219	095100	0	6990	6990	6990	6990	0
645	20231219	095000	0	6990	6990	6990	6990	0
646	20231219	094900	0	6990	6990	6990	6990	0
647	20231219	094800	0	6990	6990	6990	6990	0
648	20231219	094700	0	6990	6990	6990	6990	0
649	20231219	094600	0	6990	6990	6990	6990	0
650	20231219	094500	0	6990	6990	6990	6990	0
651	20231219	094400	0	6990	6990	6990	6990	0
652	20231219	094300	0	6990	6990	6990	6990	0
653	20231219	094200	0	6990	6990	6990	6990	0
654	20231219	094100	0	6990	6990	6990	6990	0
655	20231219	094000	0	6990	6990	6990	6990	0
656	20231219	093900	0	6990	6990	6990	6990	0
657	20231219	093800	0	6990	6990	6990	6990	0
658	20231219	093700	0	6990	6990	6990	6990	0
659	20231219	093600	0	6990	6990	6990	6990	0
660	20231219	093500	0	6990	6990	6990	6990	0
661	20231219	093400	0	6990	6990	6990	6990	0
662	20231219	093300	0	6990	6990	6990	6990	0
663	20231219	093200	0	6990	6990	6990	6990	0
664	20231219	093100	0	6990	6990	6990	6990	0
665	20231219	093000	0	6990	6990	6990	6990	0
666	20231219	092900	0	6990	6990	6990	6990	0
667	20231219	092800	0	6990	6990	6990	6990	0
668	20231219	092700	0	6990	6990	6990	6990	0
669	20231219	092600	0	6990	6990	6990	6990	0
670	20231219	092500	0	6990	6990	6990	6990	0
671	20231219	092400	0	6990	6990	6990	6990	0
672	20231219	092300	0	6990	6990	6990	6990	0
673	20231219	092200	0	6990	6990	6990	6990	0
674	20231219	092100	0	6990	6990	6990	6990	0
675	20231219	092000	0	6990	6990	6990	6990	0
676	20231219	091900	0	6990	6990	6990	6990	0
677	20231219	091800	0	6990	6990	6990	6990	0
678	20231219	091700	0	6990	6990	6990	6990	0
679	20231219	091600	0	6990	6990	6990	6990	0
680	20231219	091500	0	6990	6990	6990	6990	0
681	20231219	091400	0	6990	6990	6990	6990	0
682	20231219	091300	0	6990	6990	6990	6990	0
683	20231219	091200	0	6990	6990	6990	6990	0
684	20231219	091100	0	6990	6990	6990	6990	0
685	20231219	091000	0	6990	6990	6990	6990	0
686	20231219	090900	0	6990	6990	6990	6990	0
687	20231219	090800	0	6990	6990	6990	6990	0
688	20231219	090700	0	6990	6990	6990	6990	0
689	20231219	090600	0	6990	6990	6990	6990	0
690	20231219	090500	0	6990	6990	6990	6990	0
691	20231219	090400	0	6990	6990	6990	6990	0
692	20231219	090300	0	6990	6990	6990	6990	0
693	20231219	090200	0	6990	6990	6990	6990	0
694	20231219	090100	0	6990	6990	6990	6990	0
695	20231219	090000	0	6990	6990	6990	6990	0